工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

成本价计算(多股)

多个股票代码用逗号分开，最多50个(例: 000039,600030) 运算需时间，请稍候	板块选择
600000, 600005, 600010, 600011, 600015, 600016, 600018, 600019, 600023, 600027, 600028, 600029, 600030, 600031, 600036, 600037, 600048, 600050, 600060, 600066, 600067, 600068, 600079, 600085, 600089, 600100, 600104, 600108, 600109, 600111, 600118, 600150, 600153, 600157, 600158, 600177, 600185, 600196, 600208, 600219, 600221, 600240, 600252, 600256, 600266, 600271, 600276, 600309, 600315, 600316, 600317, 600325, 600332, 600340, 600352, 600362, 600369, 600372, 600373, 600376, 600383, 600406, 600415, 600418, 600435, 600485, 600489, 600490, 600497, 600503, 600516, 600518, 600519, 600535, 600547, 600549, 600570, 600583, 600585, 600588, 600597, 600633, 600637, 600638, 600639, 600643, 600645, 600649, 600660, 600663, 600674, 600675, 600690, 600703, 600705, 600717, 600718, 600739, 600741, 600747, 600748, 600765, 600773, 600787, 600795, 600804, 600816, 600823, 600827, 600837, 600839, 600867, 600873, 600875, 600879, 600886, 600887, 600893, 600895, 600900, 600958, 600998, 600999, 601006, 601009, 601018, 601088, 601098, 601099, 601106, 601111, 601117, 601118, 601166, 601169, 601186, 601216, 601225, 601288, 601318, 601328, 601336, 601377, 601390, 601398, 601555, 601588, 601600, 601601, 601607, 601618, 601628, 601633, 601668, 601669, 601688, 601699, 601727, 601766, 601788, 601800, 601808, 601818, 601857, 601898, 601899, 601901, 601919, 601928, 601929, 601933, 601939, 601958, 601988, 601989, 601991, 601992, 601998, 603000, 603288	日期复权行数

名称	日期	开盘	最高	最低	收盘	升跌%	收盘/	收盘/	交易量	交易金额	钱流	日均价	升跌%	3天均	升跌%	5天均	升跌%	10天均	升跌%	升跌均	连
							日均价	10日均	(股)	(元)										10天	续

平均
浦发银行/600000.SH
	2019-11-14	12.23	12.27	12.10	12.14	-0.74%	-0.12%	-3.97%	28,943,700	351,796,000	59%	12.15	-0.57%	12.21	-0.62%	12.36	-1.04%	12.64	-0.19%	-0.16%
武钢股份/600005.SH
	2017-01-23	3.72	3.76	3.69	3.71	-0.80%	-0.48%	0.82%	78,221,700	291,607,000	96%	3.73	-0.29%	3.76	-0.13%	3.74	0.73%	3.68	0.25%	0.65%
包钢股份/600010.SH
	2019-11-14	1.22	1.24	1.21	1.23	0.82%	0.16%	-4.95%	193,959,400	238,138,000	100%	1.23	0.41%	1.23	-1.36%	1.26	-1.17%	1.29	-1.52%	-1.02%
华能国际/600011.SH
	2019-11-14	5.59	5.61	5.53	5.53	-1.60%	-0.52%	-2.97%	15,876,200	88,254,000	89%	5.56	-0.87%	5.63	-0.60%	5.67	-0.70%	5.70	-0.25%	-0.24%
华夏银行/600015.SH
	2019-11-14	7.51	7.53	7.46	7.48	-0.27%	-0.15%	-1.81%	10,574,500	79,216,000	59%	7.49	-0.24%	7.51	-0.36%	7.56	-0.53%	7.62	0.15%	0.00%
民生银行/600016.SH
	2019-11-14	6.14	6.14	6.08	6.10	-0.33%	-0.13%	-1.64%	46,885,600	286,391,000	73%	6.11	-0.21%	6.13	-0.33%	6.16	-0.45%	6.20	-0.05%	0.06%
上港集团/600018.SH
	2019-11-14	5.60	5.63	5.56	5.61	0.36%	0.23%	-3.77%	11,958,800	66,939,000	51%	5.60	-0.14%	5.62	-0.71%	5.70	-0.75%	5.83	-0.21%	0.04%
宝钢股份/600019.SH
	2019-11-14	5.34	5.38	5.31	5.34	-0.19%	0.13%	-4.39%	50,782,300	270,847,000	94%	5.33	-0.26%	5.37	-1.14%	5.45	-1.20%	5.59	-0.64%	-0.44%
浙能电力/600023.SH
	2019-11-14	3.75	3.77	3.74	3.75	0.00%	-0.03%	-2.62%	9,763,700	36,625,000	76%	3.75	-0.24%	3.77	-1.03%	3.81	-0.60%	3.85	-0.26%	-0.14%
华电国际/600027.SH
	2019-11-14	3.64	3.64	3.54	3.55	-2.20%	-0.78%	-2.50%	22,680,000	81,155,000	90%	3.58	-1.49%	3.61	-1.07%	3.66	-0.89%	3.64	0.19%	0.06%
中国石化/600028.SH
	2019-11-14	4.87	4.87	4.85	4.85	-0.41%	-0.19%	-0.90%	46,395,200	225,442,000	83%	4.86	-0.04%	4.86	-0.14%	4.88	-0.23%	4.89	-0.10%	-0.17%
南方航空/600029.SH
	2019-11-14	6.66	6.68	6.64	6.66	-0.30%	0.00%	-4.63%	22,096,800	147,168,000	30%	6.66	0.03%	6.68	-0.73%	6.82	-0.61%	6.98	0.00%	0.47%
中信证券/600030.SH
	2019-11-14	21.84	22.06	21.80	21.90	0.27%	-0.08%	-1.91%	43,655,400	956,820,000	55%	21.92	0.15%	21.91	-0.34%	22.19	-0.63%	22.33	0.14%	0.15%
三一重工/600031.SH
	2019-11-14	14.04	14.10	13.94	14.07	0.79%	0.11%	0.40%	47,477,300	667,284,000	75%	14.06	1.20%	13.98	0.17%	14.04	-0.01%	14.01	0.39%	0.02%
招商银行/600036.SH
	2019-11-14	37.19	37.25	36.65	36.74	-0.70%	-0.21%	-1.76%	29,291,300	1,078,429,000	58%	36.82	-0.68%	37.05	-0.52%	37.37	-0.58%	37.40	0.38%	0.36%
歌华有线/600037.SH
	2019-11-14	8.48	8.62	8.48	8.58	-0.23%	0.33%	-3.14%	3,728,100	31,883,000	82%	8.55	-0.84%	8.62	-0.97%	8.73	-0.68%	8.86	-0.55%	-0.49%
保利地产/600048.SH
	2019-11-14	14.20	14.24	14.09	14.14	-0.28%	-0.16%	-2.75%	38,784,100	549,269,000	58%	14.16	0.15%	14.15	-0.13%	14.27	-0.59%	14.54	-0.06%	-0.38%
中国联通/600050.SH
	2019-11-14	5.84	5.87	5.82	5.85	0.00%	0.14%	-2.81%	50,298,800	293,823,000	52%	5.84	0.24%	5.82	-0.12%	5.88	-0.56%	6.02	-0.45%	-0.10%
海信电器/600060.SH
	2019-11-14	9.03	9.20	8.98	9.18	2.00%	0.61%	-0.99%	9,300,500	84,857,000	70%	9.12	1.13%	9.01	-0.32%	9.16	-0.80%	9.27	-0.07%	-0.16%
宇通客车/600066.SH
	2019-11-14	14.82	14.90	14.61	14.78	0.07%	-0.01%	1.21%	11,000,900	162,614,000	80%	14.78	0.37%	14.66	0.69%	14.62	0.14%	14.60	0.27%	0.31%
冠城大通/600067.SH
	2019-11-14	3.86	3.88	3.83	3.83	-0.26%	-0.55%	-2.42%	965,800	3,719,000	69%	3.85	-0.41%	3.85	-0.41%	3.88	-0.33%	3.93	-0.31%	-0.35%
葛洲坝/600068.SH
	2019-11-14	5.75	6.00	5.73	5.94	3.85%	0.32%	0.76%	50,268,900	297,636,000	171%	5.92	3.46%	5.84	1.25%	5.85	-0.14%	5.90	0.26%	0.17%
人福医药/600079.SH
	2019-11-14	13.38	13.69	13.30	13.58	1.27%	0.39%	1.95%	9,537,700	129,017,000	65%	13.53	0.16%	13.46	0.37%	13.46	-0.13%	13.32	0.94%	0.89%
同仁堂/600085.SH
	2019-11-14	27.10	27.13	26.76	26.86	-0.52%	-0.09%	-1.48%	2,785,800	74,895,000	59%	26.89	-0.30%	26.93	-0.18%	27.13	-0.42%	27.26	-0.14%	-0.01%
特变电工/600089.SH
	2019-11-14	6.36	6.39	6.33	6.36	-0.16%	0.02%	-1.53%	5,683,200	36,141,000	63%	6.36	-0.16%	6.39	-0.41%	6.43	-0.33%	6.46	-0.06%	-0.04%
同方股份/600100.SH
	2019-11-14	7.99	8.05	7.96	8.03	0.63%	0.26%	-1.50%	8,717,600	69,815,000	58%	8.01	0.05%	8.01	0.03%	8.05	-0.26%	8.15	-0.26%	0.04%
上汽集团/600104.SH
	2019-11-14	23.07	23.17	22.97	22.97	-0.43%	-0.34%	-2.95%	13,293,500	306,394,000	83%	23.05	-0.49%	23.17	-0.66%	23.45	-0.88%	23.67	-0.13%	0.15%
亚盛集团/600108.SH
	2019-11-14	2.74	2.76	2.73	2.75	0.00%	0.00%	-2.72%	4,671,600	12,848,000	71%	2.75	0.18%	2.75	-0.54%	2.77	-0.57%	2.83	-0.67%	-0.55%
国金证券/600109.SH
	2019-11-14	8.20	8.28	8.16	8.22	0.24%	0.00%	-3.34%	8,805,800	72,380,000	63%	8.22	-0.12%	8.25	-0.97%	8.39	-0.72%	8.50	-0.24%	-0.14%
北方稀土/600111.SH
	2019-11-14	9.49	9.57	9.45	9.55	0.53%	0.40%	-4.57%	16,021,800	152,393,000	70%	9.51	-0.27%	9.57	-1.74%	9.77	-0.97%	10.01	-0.38%	-0.14%
中国卫星/600118.SH
	2019-11-14	20.17	20.39	20.13	20.29	0.59%	0.02%	-3.50%	3,339,000	67,732,000	67%	20.29	0.42%	20.27	-1.10%	20.65	-0.89%	21.03	-0.20%	-0.05%
中国船舶/600150.SH
	2019-11-14	19.88	20.02	19.73	19.87	0.40%	0.07%	-3.14%	5,206,200	103,375,000	71%	19.86	-0.30%	19.97	-0.62%	20.17	-0.83%	20.52	-0.33%	-0.51%
建发股份/600153.SH
	2019-11-14	7.79	7.81	7.71	7.72	-0.64%	-0.32%	-4.60%	14,154,200	109,624,000	89%	7.75	-0.77%	7.82	-1.01%	7.93	-0.99%	8.09	-1.05%	-0.73%
永泰能源/600157.SH
	2019-11-14	1.37	1.37	1.35	1.36	-0.73%	-0.22%	-3.55%	47,773,700	65,107,000	79%	1.36	-0.73%	1.38	-0.36%	1.39	-0.43%	1.41	-0.56%	-0.43%
中体产业/600158.SH
	2019-11-14	9.78	9.84	9.71	9.78	-0.51%	0.17%	0.15%	5,588,600	54,563,000	95%	9.76	-1.66%	9.80	0.38%	9.77	-0.05%	9.77	0.01%	-0.26%
雅戈尔/600177.SH
	2019-11-14	7.11	7.20	7.04	7.11	0.14%	-0.01%	3.92%	26,393,000	187,680,000	81%	7.11	1.20%	7.02	1.01%	6.98	0.69%	6.84	0.44%	0.53%
格力地产/600185.SH
	2019-11-14	5.10	5.10	4.94	4.99	-2.16%	-0.22%	-2.54%	4,144,900	20,730,000	153%	5.00	-1.83%	5.04	-1.10%	5.08	-0.99%	5.12	-0.35%	-0.17%
复星医药/600196.SH
	2019-11-14	27.02	27.14	26.58	26.84	-0.67%	0.15%	1.32%	14,891,500	399,111,000	74%	26.80	-0.55%	26.80	-0.15%	26.86	0.24%	26.49	0.44%	0.52%
新湖中宝/600208.SH
	2019-11-14	4.00	4.15	3.94	4.04	0.75%	-0.42%	-11.09%	345,032,300	1,399,803,000	54%	4.06	0.80%	4.09	-1.71%	4.27	-4.41%	4.54	-0.59%	3.85%
南山铝业/600219.SH
	2019-11-14	2.09	2.09	2.07	2.09	0.00%	0.48%	-1.18%	18,412,700	38,299,000	56%	2.08	0.00%	2.08	-0.48%	2.10	-0.33%	2.12	-0.05%	0.01%
海航控股/600221.SH
	2019-11-14	1.65	1.66	1.63	1.64	-0.61%	-0.30%	-3.93%	35,289,800	58,057,000	77%	1.65	-0.48%	1.66	-1.02%	1.68	-0.59%	1.71	-0.41%	-0.29%
*ST华业/600240.SH
	2019-11-12	0.86	0.86	0.86	0.86	-4.44%	0.00%	-7.13%	5,674,100	4,880,000	11%	0.86	-7.73%	0.92	-0.33%	0.92	-0.54%	0.93	0.00%	0.22%
中恒集团/600252.SH
	2019-11-14	2.88	2.91	2.86	2.90	1.05%	0.35%	-2.03%	6,404,700	18,507,000	51%	2.89	0.31%	2.89	-0.58%	2.93	-0.48%	2.96	-0.03%	0.26%
广汇能源/600256.SH
	2019-11-14	3.21	3.22	3.20	3.22	0.63%	0.22%	-2.48%	9,485,400	30,473,000	45%	3.21	0.44%	3.20	-0.59%	3.25	-0.61%	3.30	-0.03%	-0.08%
北京城建/600266.SH
	2019-11-14	7.69	7.90	7.69	7.74	1.84%	-0.65%	0.21%	15,302,100	119,213,000	83%	7.79	2.43%	7.69	0.89%	7.75	-0.72%	7.72	0.34%	0.59%
航天信息/600271.SH
	2019-11-14	20.96	21.60	20.94	21.43	3.18%	0.14%	1.20%	17,401,300	372,406,000	151%	21.40	2.79%	21.15	1.28%	21.21	0.22%	21.18	0.35%	-0.08%
恒瑞医药/600276.SH
	2019-11-14	92.00	94.99	92.00	94.33	3.22%	0.10%	3.42%	25,129,700	2,368,094,000	140%	94.24	4.13%	91.63	2.30%	91.03	0.95%	91.21	0.50%	0.51%
万华化学/600309.SH
	2019-11-14	46.75	47.23	46.63	46.87	0.62%	-0.19%	0.73%	7,991,700	375,284,000	70%	46.96	0.94%	46.53	0.54%	46.57	0.20%	46.53	0.30%	0.48%
上海家化/600315.SH
	2019-11-14	30.97	31.12	30.57	30.72	-1.22%	0.04%	-4.45%	4,340,200	133,276,000	105%	30.71	-1.03%	30.83	-0.96%	31.33	-1.26%	32.15	-0.72%	-0.77%
洪都航空/600316.SH
	2019-11-14	12.53	12.80	12.44	12.80	3.14%	1.21%	-1.91%	9,151,400	115,734,000	93%	12.65	2.42%	12.44	0.36%	12.58	-0.92%	13.05	-0.56%	-0.65%
营口港/600317.SH
	2019-11-14	2.45	2.48	2.41	2.46	-1.60%	0.20%	-4.80%	6,253,200	15,349,000	116%	2.46	-2.15%	2.49	-1.74%	2.53	-1.48%	2.58	-0.73%	-0.30%
华发股份/600325.SH
	2019-11-14	6.85	6.90	6.84	6.87	0.00%	0.00%	-5.11%	8,596,800	59,064,000	50%	6.87	-0.19%	6.92	-0.95%	7.07	-0.68%	7.24	-0.32%	-0.42%
白云山/600332.SH
	2019-11-14	33.70	33.96	33.62	33.83	0.12%	0.15%	-2.06%	3,502,500	118,312,000	58%	33.78	-0.06%	33.85	-0.61%	34.25	-0.71%	34.54	0.08%	-0.04%
华夏幸福/600340.SH
	2019-11-14	28.15	28.17	27.64	27.73	-0.96%	-0.46%	-3.12%	6,675,500	185,964,000	69%	27.86	-0.79%	28.06	-0.41%	28.26	-0.69%	28.62	-0.14%	-0.16%
浙江龙盛/600352.SH
	2019-11-14	13.36	13.40	13.16	13.27	-0.67%	0.17%	-4.28%	26,955,200	357,101,000	68%	13.25	-0.88%	13.33	-1.57%	13.62	-1.09%	13.86	-0.33%	-0.10%
江西铜业/600362.SH
	2019-11-14	14.12	14.14	14.07	14.11	-0.07%	0.04%	-1.43%	3,805,500	53,674,000	44%	14.10	0.33%	14.07	-0.21%	14.20	-0.40%	14.32	-0.02%	0.04%
西南证券/600369.SH
	2019-11-14	4.32	4.33	4.28	4.32	0.23%	0.23%	-3.20%	11,347,800	48,904,000	80%	4.31	-0.62%	4.34	-1.09%	4.40	-0.72%	4.46	-0.31%	-0.13%
中航电子/600372.SH
	2019-11-14	13.45	13.49	13.40	13.45	0.15%	0.01%	-3.35%	2,100,000	28,240,000	47%	13.45	-0.33%	13.51	-0.57%	13.65	-0.78%	13.92	-0.19%	0.14%
中文传媒/600373.SH
	2019-11-14	11.70	11.85	11.70	11.74	0.43%	-0.30%	-1.59%	3,629,100	42,732,000	83%	11.78	0.38%	11.76	0.11%	11.81	-0.41%	11.93	-0.06%	-0.09%
首开股份/600376.SH
	2019-11-14	7.50	7.52	7.36	7.40	-1.73%	-0.22%	-5.65%	14,307,800	106,109,000	97%	7.42	-1.72%	7.56	-1.10%	7.63	-1.47%	7.84	-1.07%	-1.07%
金地集团/600383.SH
	2019-11-14	11.85	11.91	11.66	11.74	-0.68%	-0.03%	-2.47%	17,966,100	210,980,000	94%	11.74	-0.33%	11.79	0.00%	11.84	-0.61%	12.04	-0.11%	-0.46%
国电南瑞/600406.SH
	2019-11-14	22.83	23.97	22.67	23.57	3.92%	0.11%	3.60%	25,278,300	595,129,000	199%	23.54	3.74%	23.16	1.84%	23.02	1.38%	22.75	1.12%	0.60%
小商品城/600415.SH
	2019-11-14	3.78	3.80	3.75	3.77	-0.26%	-0.05%	-2.66%	4,532,500	17,095,000	65%	3.77	-0.11%	3.79	-0.68%	3.83	-0.70%	3.87	-0.23%	0.10%
江淮汽车/600418.SH
	2019-11-14	4.86	4.90	4.82	4.84	-0.21%	-0.27%	-3.76%	5,982,200	29,032,000	56%	4.85	-0.51%	4.89	-1.07%	4.97	-0.32%	5.03	0.00%	-0.13%
北方导航/600435.SH
	2019-11-14	7.86	7.91	7.85	7.88	0.25%	-0.08%	-1.92%	3,302,500	26,044,000	64%	7.89	0.32%	7.86	-0.30%	7.95	-0.53%	8.03	-0.04%	-0.28%
*ST信威/600485.SH
	2019-11-14	1.06	1.12	1.06	1.10	0.92%	1.20%	-2.91%	45,257,700	49,184,000	69%	1.09	-1.00%	1.12	-1.59%	1.13	0.90%	1.13	-1.22%	-1.68%
中金黄金/600489.SH
	2019-11-14	7.88	7.93	7.82	7.91	-0.50%	0.48%	-2.21%	13,245,700	104,273,000	69%	7.87	-0.72%	7.87	-0.22%	7.93	-0.50%	8.09	-0.39%	-0.58%
鹏欣资源/600490.SH
	2019-11-14	4.17	4.19	4.13	4.16	-0.95%	-0.19%	-2.99%	6,255,000	26,070,000	63%	4.17	-0.57%	4.17	-0.17%	4.20	-0.52%	4.29	-0.42%	-0.60%
驰宏锌锗/600497.SH
	2019-11-14	4.10	4.13	4.07	4.10	0.00%	-0.02%	-4.07%	7,426,600	30,456,000	80%	4.10	-0.65%	4.14	-1.43%	4.20	-0.85%	4.27	-0.42%	-0.23%
华丽家族/600503.SH
	2019-11-14	3.03	3.08	3.02	3.07	1.66%	0.79%	-1.38%	10,197,400	31,061,000	108%	3.05	0.36%	3.04	-0.39%	3.07	-0.58%	3.11	-0.51%	-0.28%
方大炭素/600516.SH
	2019-11-14	10.53	10.66	10.50	10.57	0.09%	0.08%	-3.72%	17,272,700	182,442,000	58%	10.56	-0.07%	10.59	-0.78%	10.79	-1.18%	10.98	-0.04%	0.03%
ST康美/600518.SH
	2019-11-14	3.36	3.36	3.25	3.28	-2.38%	-0.27%	-8.28%	36,904,200	121,379,000	111%	3.29	-2.78%	3.35	-2.45%	3.42	-1.95%	3.58	-1.52%	-0.81%
贵州茅台/600519.SH
	2019-11-14	1,227.00	1,240.00	1,222.00	1,230.00	0.49%	-0.18%	2.11%	2,352,200	2,898,400,000	107%	1,232.21	1.28%	1,217.97	0.77%	1,213.53	0.55%	1,204.55	0.43%	0.26%
天士力/600535.SH
	2019-11-14	14.70	14.89	14.70	14.83	0.47%	0.18%	-1.32%	5,216,400	77,224,000	47%	14.80	0.52%	14.78	-0.57%	14.98	-0.89%	15.03	0.18%	-0.04%
山东黄金/600547.SH
	2019-11-14	30.13	30.19	29.75	30.09	-0.82%	0.32%	-1.36%	27,319,400	819,449,000	82%	30.00	-0.07%	29.75	0.23%	29.77	-0.19%	30.51	-0.50%	-0.54%
厦门钨业/600549.SH
	2019-11-14	12.49	12.53	12.35	12.40	-0.40%	-0.06%	-2.90%	3,968,400	49,237,000	84%	12.41	-0.62%	12.49	-1.15%	12.64	-0.72%	12.77	-0.19%	-0.10%
恒生电子/600570.SH
	2019-11-14	76.00	76.93	75.70	76.65	0.29%	0.34%	-0.47%	10,408,300	795,124,000	63%	76.39	0.47%	75.86	-0.14%	76.74	-0.09%	77.02	-0.11%	-0.43%
海油工程/600583.SH
	2019-11-14	6.28	6.32	6.10	6.18	-0.80%	-0.18%	-0.66%	13,478,700	83,447,000	94%	6.19	-0.56%	6.20	-0.50%	6.24	-0.32%	6.22	0.42%	0.72%
海螺水泥/600585.SH
	2019-11-14	42.98	43.59	42.80	43.05	0.75%	-0.33%	-1.28%	17,245,400	744,859,000	87%	43.19	1.44%	42.86	-0.01%	43.15	-0.31%	43.61	0.13%	0.34%
用友网络/600588.SH
	2019-11-14	28.94	29.96	28.73	29.61	2.85%	0.82%	0.85%	18,676,400	548,481,000	125%	29.37	1.68%	28.99	0.74%	29.13	0.05%	29.36	-0.18%	-0.54%
光明乳业/600597.SH
	2019-11-14	11.56	12.15	11.55	12.04	3.44%	0.74%	5.48%	16,501,900	197,230,000	121%	11.95	2.75%	11.73	1.63%	11.65	1.04%	11.41	1.05%	0.78%
浙数文化/600633.SH
	2019-11-14	8.39	8.48	8.37	8.39	0.12%	-0.42%	-4.84%	6,697,300	56,424,000	39%	8.43	0.32%	8.43	-0.26%	8.58	-1.95%	8.82	-1.19%	-1.11%
东方明珠/600637.SH
	2019-11-14	8.62	8.67	8.58	8.60	-0.58%	-0.23%	-2.85%	4,239,200	36,541,000	60%	8.62	-0.14%	8.65	-0.71%	8.75	-0.56%	8.85	-0.26%	-0.21%
新黄浦/600638.SH
	2019-11-14	6.87	6.93	6.85	6.88	0.29%	-0.07%	-1.28%	580,700	3,998,000	36%	6.89	0.51%	6.85	0.07%	6.91	-0.15%	6.97	-0.61%	-0.66%
浦东金桥/600639.SH
	2019-11-14	13.05	13.18	13.01	13.05	-0.53%	-0.24%	-3.51%	1,084,700	14,189,000	82%	13.08	-0.27%	13.15	-1.11%	13.30	-0.54%	13.53	-0.39%	-0.35%
爱建集团/600643.SH
	2019-11-14	8.89	8.97	8.85	8.88	-0.45%	-0.30%	-3.67%	5,555,100	49,481,000	47%	8.91	-0.22%	8.91	-0.66%	9.07	-0.83%	9.22	-0.14%	0.21%
中源协和/600645.SH
	2019-11-14	16.27	16.47	16.06	16.23	-2.23%	0.05%	-4.21%	5,720,300	92,792,000	155%	16.22	-2.22%	16.38	-1.90%	16.69	-2.09%	16.94	-0.81%	-0.18%
城投控股/600649.SH
	2019-11-14	5.47	5.50	5.47	5.49	0.00%	0.20%	-2.23%	3,269,100	17,913,000	65%	5.48	0.06%	5.48	-0.26%	5.53	-0.49%	5.62	-0.28%	-0.06%
福耀玻璃/600660.SH
	2019-11-14	22.43	22.53	22.23	22.28	-0.71%	-0.21%	0.15%	4,449,300	99,334,000	41%	22.33	-0.17%	22.34	-0.15%	22.48	0.04%	22.25	0.43%	0.29%
陆家嘴/600663.SH
	2019-11-14	12.88	13.05	12.88	13.00	-0.15%	0.28%	-3.54%	1,422,200	18,438,000	65%	12.96	-0.61%	13.07	-0.99%	13.27	-0.75%	13.48	-0.36%	-0.17%
川投能源/600674.SH
	2019-11-14	9.37	9.51	9.33	9.34	-0.32%	-0.66%	-4.67%	5,781,200	54,352,000	46%	9.40	-0.14%	9.47	-1.01%	9.70	-1.15%	9.80	-0.11%	-0.01%
中华企业/600675.SH
	2019-11-14	4.37	4.41	4.35	4.38	0.23%	0.00%	-2.86%	1,371,800	6,009,000	40%	4.38	0.28%	4.37	-0.66%	4.43	-0.54%	4.51	-0.33%	-0.17%
海尔智家/600690.SH
	2019-11-14	17.89	18.00	17.54	17.74	-1.11%	-0.08%	-0.58%	36,963,700	656,274,000	52%	17.76	-0.67%	17.82	-0.36%	18.06	-0.36%	17.84	0.99%	1.35%
三安光电/600703.SH
	2019-11-14	16.80	18.35	16.51	17.63	5.25%	1.83%	11.29%	265,032,000	4,588,768,000	193%	17.31	7.45%	16.34	5.40%	16.03	3.33%	15.84	2.12%	1.10%
中航资本/600705.SH
	2019-11-14	4.45	4.45	4.40	4.43	0.00%	0.07%	-3.06%	13,567,200	60,067,000	79%	4.43	-0.16%	4.44	-0.87%	4.50	-0.71%	4.57	-0.28%	-0.24%
天津港/600717.SH
	2019-11-14	6.06	6.11	6.06	6.07	0.00%	-0.13%	-3.39%	4,807,800	29,223,000	82%	6.08	0.00%	6.10	-0.85%	6.18	-0.93%	6.28	-0.16%	0.10%
东软集团/600718.SH
	2019-11-14	10.92	11.03	10.90	10.97	0.55%	-0.08%	-1.95%	4,429,000	48,626,000	59%	10.98	0.60%	10.94	-0.55%	11.10	-1.16%	11.19	-0.04%	-0.16%
辽宁成大/600739.SH
	2019-11-14	13.82	14.05	13.77	13.96	0.58%	0.19%	-0.78%	4,043,500	56,337,000	64%	13.93	0.74%	13.87	0.12%	13.94	-0.11%	14.07	-0.09%	0.15%
华域汽车/600741.SH
	2019-11-14	25.35	25.69	24.96	25.51	1.23%	0.37%	1.19%	10,165,500	258,369,000	95%	25.42	1.34%	25.23	-0.02%	25.36	0.08%	25.21	0.08%	0.50%
*ST大控/600747.SH
	2019-11-14	0.25	0.26	0.24	0.26	4.00%	4.00%	1.17%	11,987,900	2,998,000	42%	0.25	0.40%	0.25	-1.95%	0.26	0.00%	0.26	0.00%	-9.24%
上实发展/600748.SH
	2019-11-14	5.93	6.10	5.88	5.99	0.67%	-0.18%	-4.28%	9,756,200	58,547,000	48%	6.00	1.57%	5.89	0.89%	5.91	-0.39%	6.26	-0.89%	-1.25%
中航重机/600765.SH
	2019-11-14	8.59	8.64	8.55	8.58	-0.12%	-0.19%	-3.37%	2,800,800	24,077,000	33%	8.60	-0.11%	8.61	-0.12%	8.68	-0.73%	8.88	-0.75%	-1.48%
西藏城投/600773.SH
	2019-11-14	5.46	5.53	5.42	5.47	0.18%	0.15%	-1.10%	1,961,200	10,712,000	111%	5.46	0.15%	5.46	-0.38%	5.50	-0.29%	5.53	-0.16%	-0.14%
中储股份/600787.SH
	2019-11-14	5.00	5.03	4.97	4.99	0.20%	-0.24%	-3.72%	3,617,000	18,092,000	44%	5.00	0.54%	4.99	-0.50%	5.08	-0.65%	5.18	-0.40%	-0.06%
国电电力/600795.SH
	2019-11-14	2.23	2.24	2.22	2.23	-0.45%	0.04%	-3.30%	42,604,300	94,970,000	102%	2.23	-0.85%	2.25	-1.05%	2.28	-0.79%	2.31	-0.43%	-0.18%
鹏博士/600804.SH
	2019-11-14	5.93	6.02	5.91	5.98	0.50%	0.13%	-5.00%	11,931,300	71,249,000	69%	5.97	0.08%	5.97	-1.09%	6.09	-1.22%	6.30	-0.71%	-0.63%
安信信托/600816.SH
	2019-11-14	4.28	4.32	4.23	4.27	-0.23%	-0.07%	-1.68%	15,062,900	64,366,000	59%	4.27	-0.42%	4.28	0.23%	4.29	-0.30%	4.34	0.21%	-0.08%
世茂股份/600823.SH
	2019-11-14	3.81	3.81	3.76	3.77	-0.53%	-0.45%	-4.12%	6,701,900	25,382,000	65%	3.79	-0.40%	3.81	-0.70%	3.85	-0.85%	3.93	-0.51%	-0.82%
百联股份/600827.SH
	2019-11-14	8.70	8.84	8.66	8.75	0.81%	0.01%	-0.39%	3,436,800	30,068,000	98%	8.75	1.02%	8.68	0.09%	8.73	-0.24%	8.78	-0.01%	-0.09%
海通证券/600837.SH
	2019-11-14	13.96	14.07	13.88	13.93	-0.21%	-0.20%	-2.88%	40,363,500	563,397,000	61%	13.96	-0.29%	13.97	-0.09%	14.13	-0.74%	14.34	-0.07%	0.03%
四川长虹/600839.SH
	2019-11-14	2.57	2.61	2.57	2.60	1.17%	0.23%	-2.29%	11,554,400	29,968,000	58%	2.59	0.43%	2.59	-0.54%	2.63	-0.83%	2.66	-0.08%	-0.06%
通化东宝/600867.SH
	2019-11-14	14.57	15.24	14.54	14.96	2.82%	-0.31%	-2.16%	29,250,600	438,950,000	121%	15.01	3.65%	14.74	0.16%	14.95	-0.88%	15.29	-0.68%	-0.98%
梅花生物/600873.SH
	2019-11-14	4.18	4.21	4.16	4.19	0.24%	0.10%	-0.02%	6,998,000	29,297,000	62%	4.19	0.22%	4.16	-0.12%	4.18	-0.05%	4.19	-0.05%	-0.30%
东方电气/600875.SH
	2019-11-14	8.56	8.67	8.50	8.63	0.94%	0.70%	-2.33%	6,467,000	55,421,000	80%	8.57	-0.14%	8.60	-1.08%	8.76	-0.55%	8.84	-0.31%	-0.32%
航天电子/600879.SH
	2019-11-14	5.69	5.72	5.67	5.71	0.35%	0.11%	-2.69%	8,147,700	46,473,000	61%	5.70	0.44%	5.69	-1.06%	5.79	-0.64%	5.87	-0.22%	-0.17%
国投电力/600886.SH
	2019-11-14	8.54	8.64	8.37	8.48	-1.05%	-0.29%	-1.44%	16,756,700	142,516,000	84%	8.51	-0.57%	8.55	-0.77%	8.62	-0.34%	8.60	0.26%	0.03%
伊利股份/600887.SH
	2019-11-14	29.25	29.47	29.00	29.10	-0.34%	-0.30%	-1.23%	39,162,000	1,143,060,000	76%	29.19	0.43%	29.13	0.06%	29.24	-0.30%	29.46	0.48%	0.50%
航发动力/600893.SH
	2019-11-14	19.93	19.98	19.71	19.80	-0.75%	-0.10%	-4.45%	5,029,700	99,689,000	72%	19.82	-0.46%	19.84	-0.51%	20.26	-1.04%	20.72	-0.46%	-0.24%
张江高科/600895.SH
	2019-11-14	15.06	15.14	15.01	15.06	0.00%	-0.09%	-5.22%	4,343,000	65,465,000	36%	15.07	-0.01%	15.12	-0.72%	15.33	-0.62%	15.89	-0.35%	-0.16%
长江电力/600900.SH
	2019-11-14	18.06	18.10	17.80	17.81	-1.00%	-0.54%	-0.89%	12,913,900	231,250,000	88%	17.91	-0.50%	17.99	-0.13%	17.98	0.03%	17.97	0.11%	0.19%
东方证券/600958.SH
	2019-11-14	9.78	9.80	9.72	9.72	-0.31%	-0.37%	-3.24%	10,303,600	100,521,000	79%	9.76	-0.30%	9.81	-0.90%	9.92	-0.71%	10.05	-0.24%	-0.09%
九州通/600998.SH
	2019-11-14	13.19	13.55	13.00	13.21	0.23%	-0.52%	-1.39%	14,323,700	190,210,000	172%	13.28	0.76%	13.26	0.26%	13.33	-0.70%	13.40	-0.08%	-0.26%
招商证券/600999.SH
	2019-11-14	16.31	16.37	16.21	16.26	-0.18%	-0.13%	-0.26%	7,444,200	121,200,000	61%	16.28	-0.10%	16.27	0.03%	16.28	0.05%	16.30	-0.03%	-0.24%
大秦铁路/601006.SH
	2019-11-14	7.63	7.72	7.63	7.70	0.79%	0.36%	-0.59%	18,129,700	139,096,000	85%	7.67	0.38%	7.66	-0.23%	7.70	-0.26%	7.75	0.08%	0.14%
南京银行/601009.SH
	2019-11-14	8.68	8.71	8.61	8.63	-0.46%	-0.30%	-2.07%	19,166,500	165,902,000	41%	8.66	-0.30%	8.67	0.12%	8.71	-0.48%	8.81	0.14%	-0.06%
宁波港/601018.SH
	2019-11-14	3.62	3.63	3.60	3.62	-0.28%	0.08%	-2.24%	8,434,600	30,508,000	67%	3.62	-0.28%	3.63	-0.47%	3.66	-0.57%	3.70	-0.14%	-0.14%
中国神华/601088.SH
	2019-11-14	17.48	17.48	17.15	17.25	-0.92%	0.10%	-3.56%	23,685,100	408,158,000	102%	17.23	-1.35%	17.44	-1.00%	17.62	-0.87%	17.89	-0.58%	-0.19%
中南传媒/601098.SH
	2019-11-14	11.41	11.47	11.21	11.35	-0.53%	0.10%	-2.82%	3,330,400	37,764,000	75%	11.34	-0.82%	11.43	-0.89%	11.56	-0.71%	11.68	-0.08%	-0.16%
太平洋/601099.SH
	2019-11-14	3.09	3.13	3.07	3.10	0.32%	0.19%	-5.49%	51,814,000	160,316,000	73%	3.09	-0.48%	3.12	-1.64%	3.19	-1.27%	3.28	-0.55%	-0.30%
中国一重/601106.SH
	2019-11-14	2.77	2.85	2.76	2.80	1.08%	0.04%	-0.78%	12,185,000	34,105,000	137%	2.80	0.65%	2.79	-0.21%	2.81	-0.25%	2.82	-0.14%	-0.19%
中国国航/601111.SH
	2019-11-14	8.55	8.55	8.36	8.44	-1.40%	0.07%	-3.41%	29,601,100	249,650,000	55%	8.43	-0.81%	8.49	-0.98%	8.67	-0.70%	8.74	0.07%	0.69%
中国化学/601117.SH
	2019-11-14	6.14	6.29	6.11	6.25	2.29%	0.34%	1.92%	26,966,600	167,965,000	115%	6.23	2.01%	6.16	1.13%	6.15	0.15%	6.13	0.33%	0.25%
海南橡胶/601118.SH
	2019-11-14	4.60	4.64	4.58	4.63	0.65%	0.37%	1.36%	13,794,300	63,640,000	74%	4.61	-0.07%	4.57	0.68%	4.56	0.15%	4.57	-0.11%	-0.42%
兴业银行/601166.SH
	2019-11-14	19.57	19.64	19.13	19.27	-1.18%	-0.23%	-2.53%	65,448,900	1,264,100,000	69%	19.31	-1.15%	19.53	-0.75%	19.68	-0.85%	19.77	0.13%	0.46%
北京银行/601169.SH
	2019-11-14	5.59	5.60	5.56	5.58	0.18%	-0.04%	-1.40%	37,893,900	211,515,000	65%	5.58	0.23%	5.58	-0.02%	5.60	-0.57%	5.66	0.11%	0.19%
中国铁建/601186.SH
	2019-11-14	9.49	9.72	9.49	9.64	2.34%	0.02%	-0.45%	56,576,900	545,302,000	124%	9.64	2.53%	9.51	0.83%	9.54	-0.21%	9.68	0.13%	0.03%
君正集团/601216.SH
	2019-11-14	2.99	3.04	2.98	3.02	1.00%	0.30%	-0.10%	23,003,900	69,272,000	84%	3.01	0.70%	3.00	0.03%	3.03	-0.10%	3.02	0.07%	0.06%
陕西煤业/601225.SH
	2019-11-14	8.28	8.32	8.18	8.20	-0.61%	-0.41%	-2.64%	16,121,600	132,745,000	66%	8.23	-0.42%	8.26	-0.17%	8.31	-0.63%	8.42	-0.14%	-0.11%
农业银行/601288.SH
	2019-11-14	3.57	3.58	3.54	3.56	-0.28%	0.03%	-1.66%	174,748,500	621,984,000	97%	3.56	-0.22%	3.56	-0.11%	3.58	-0.50%	3.62	-0.22%	-0.02%
中国平安/601318.SH
	2019-11-14	88.48	88.49	87.80	88.03	0.03%	-0.12%	-1.40%	32,351,000	2,851,210,000	71%	88.13	0.28%	88.04	-0.08%	88.47	-0.29%	89.28	0.00%	0.04%
交通银行/601328.SH
	2019-11-14	5.55	5.56	5.52	5.53	-0.36%	-0.09%	-2.19%	58,622,000	324,502,000	77%	5.54	-0.36%	5.56	-0.50%	5.60	-0.57%	5.65	-0.09%	-0.04%
新华保险/601336.SH
	2019-11-14	47.50	47.50	46.78	46.94	-0.93%	-0.12%	-3.37%	11,886,000	558,582,000	68%	47.00	-0.79%	47.39	-0.88%	47.99	-1.00%	48.58	-0.09%	-0.20%
兴业证券/601377.SH
	2019-11-14	6.27	6.32	6.25	6.26	-0.32%	-0.32%	-3.14%	26,099,100	163,911,000	63%	6.28	-0.27%	6.30	-0.60%	6.37	-0.69%	6.46	-0.06%	0.28%
中国中铁/601390.SH
	2019-11-14	5.59	5.66	5.58	5.60	0.72%	-0.41%	-3.08%	43,094,600	242,334,000	88%	5.62	1.21%	5.60	-0.60%	5.66	-0.75%	5.78	-0.24%	-0.14%
工商银行/601398.SH
	2019-11-14	5.77	5.80	5.74	5.75	-0.52%	-0.23%	-2.29%	78,018,600	449,637,000	59%	5.76	-0.38%	5.78	-0.17%	5.82	-0.56%	5.89	-0.15%	0.03%
东吴证券/601555.SH
	2019-11-14	8.57	8.70	8.55	8.60	0.35%	-0.20%	-4.12%	12,716,500	109,581,000	63%	8.62	0.28%	8.61	-0.76%	8.76	-0.93%	8.97	-0.40%	-0.22%
北辰实业/601588.SH
	2019-11-14	3.06	3.08	3.06	3.07	0.33%	-0.07%	-3.28%	4,685,500	14,394,000	53%	3.07	0.00%	3.08	-0.32%	3.11	-0.70%	3.17	-0.31%	-0.45%
中国铝业/601600.SH
	2019-11-14	3.34	3.35	3.33	3.35	0.30%	0.27%	-1.70%	17,023,500	56,873,000	69%	3.34	0.09%	3.34	-0.33%	3.37	-0.47%	3.41	-0.12%	-0.20%
中国太保/601601.SH
	2019-11-14	35.54	35.76	34.96	35.03	-1.52%	-0.21%	-3.08%	24,233,200	850,649,000	96%	35.10	-2.11%	35.77	-1.37%	36.15	-1.04%	36.14	0.12%	0.24%
上海医药/601607.SH
	2019-11-14	18.24	18.38	18.20	18.26	0.27%	-0.21%	-2.94%	5,596,500	102,410,000	46%	18.30	0.25%	18.32	-0.57%	18.54	-0.60%	18.81	-0.03%	0.08%
中国中冶/601618.SH
	2019-11-14	2.63	2.66	2.62	2.63	0.38%	-0.23%	-2.70%	29,207,900	76,986,000	92%	2.64	0.34%	2.64	-0.53%	2.66	-0.60%	2.70	-0.37%	-0.34%
中国人寿/601628.SH
	2019-11-14	34.40	34.55	33.80	34.22	-1.10%	0.13%	-1.75%	14,822,000	506,534,000	72%	34.17	-0.57%	34.53	-1.39%	34.89	-0.38%	34.83	0.54%	1.13%
长城汽车/601633.SH
	2019-11-14	9.56	9.62	9.46	9.52	-0.94%	-0.08%	0.20%	12,134,500	115,622,000	60%	9.53	-0.58%	9.61	-0.74%	9.73	0.37%	9.50	0.75%	0.96%
中国建筑/601668.SH
	2019-11-14	5.06	5.10	5.04	5.04	0.00%	-0.57%	-2.89%	122,130,700	619,113,000	65%	5.07	0.94%	5.04	-0.12%	5.09	-0.63%	5.19	-0.21%	-0.41%
中国电建/601669.SH
	2019-11-14	4.23	4.27	4.21	4.21	-0.24%	-0.50%	-3.42%	19,568,000	82,786,000	96%	4.23	-0.07%	4.25	-0.79%	4.30	-0.88%	4.36	-0.21%	-0.27%
华泰证券/601688.SH
	2019-11-14	17.32	17.46	17.23	17.32	0.00%	-0.14%	-2.28%	41,357,400	717,294,000	67%	17.34	-0.21%	17.43	-0.71%	17.63	-0.56%	17.72	-0.02%	0.13%
潞安环能/601699.SH
	2019-11-14	6.59	6.63	6.57	6.61	0.30%	0.09%	-3.02%	6,417,000	42,375,000	59%	6.60	0.17%	6.61	-0.74%	6.68	-0.60%	6.82	-0.60%	-0.52%
上海电气/601727.SH
	2019-11-14	4.74	4.76	4.71	4.74	-0.42%	0.13%	-2.37%	10,207,600	48,324,000	101%	4.73	-0.78%	4.77	-0.91%	4.81	-0.54%	4.86	-0.35%	-0.21%
中国中车/601766.SH
	2019-11-14	6.97	6.99	6.94	6.95	-0.29%	-0.20%	-2.73%	31,134,500	216,827,000	91%	6.96	-0.59%	7.02	-0.71%	7.07	-0.61%	7.15	-0.29%	-0.13%
光大证券/601788.SH
	2019-11-14	11.31	11.38	11.23	11.26	-0.53%	-0.36%	-2.64%	7,372,900	83,318,000	53%	11.30	0.36%	11.28	-0.18%	11.39	-0.52%	11.57	-0.03%	0.16%
中国交建/601800.SH
	2019-11-14	8.67	8.78	8.59	8.61	0.00%	-0.75%	-5.40%	31,950,500	277,181,000	114%	8.68	0.21%	8.69	-0.91%	8.82	-1.29%	9.10	-0.83%	-0.75%
中海油服/601808.SH
	2019-11-14	15.03	15.17	14.83	15.10	1.68%	0.27%	-0.16%	7,108,400	107,045,000	62%	15.06	0.82%	14.98	-0.13%	15.06	-0.37%	15.12	0.57%	0.79%
光大银行/601818.SH
	2019-11-14	4.34	4.35	4.25	4.30	-0.69%	0.12%	-4.17%	81,789,100	351,266,000	59%	4.30	-0.65%	4.32	-0.74%	4.37	-1.02%	4.49	0.31%	0.11%
中国石油/601857.SH
	2019-11-14	5.57	5.62	5.56	5.60	0.54%	0.09%	-2.78%	54,305,600	303,824,000	88%	5.60	0.22%	5.60	-0.76%	5.67	-0.74%	5.76	-0.67%	-0.44%
中煤能源/601898.SH
	2019-11-14	4.87	4.89	4.76	4.80	-1.84%	-0.08%	-1.23%	14,621,400	70,247,000	107%	4.80	-1.78%	4.88	-0.23%	4.87	-0.41%	4.86	0.33%	0.17%
紫金矿业/601899.SH
	2019-11-14	3.49	3.50	3.42	3.44	-1.43%	-0.23%	-1.74%	159,394,800	549,666,000	94%	3.45	-2.07%	3.48	-0.57%	3.50	-0.68%	3.50	0.11%	0.66%
方正证券/601901.SH
	2019-11-14	6.50	6.57	6.49	6.53	0.31%	0.02%	-2.87%	9,391,700	61,317,000	59%	6.53	-0.65%	6.59	-1.18%	6.67	-0.31%	6.72	-0.19%	-0.16%
中远海控/601919.SH
	2019-11-14	4.82	4.84	4.68	4.73	-1.87%	-0.11%	-3.17%	17,062,300	80,798,000	59%	4.74	-2.33%	4.84	-1.37%	4.91	-0.02%	4.89	0.19%	0.44%
凤凰传媒/601928.SH
	2019-11-14	7.20	7.23	7.10	7.17	0.00%	0.07%	-2.85%	5,877,300	42,109,000	62%	7.17	-0.14%	7.19	-0.62%	7.25	-0.52%	7.38	-0.55%	-0.94%
吉视传媒/601929.SH
	2019-11-14	1.99	2.00	1.98	1.99	0.00%	-0.05%	-2.36%	4,376,800	8,715,000	58%	1.99	-0.30%	1.99	-0.60%	2.01	-0.49%	2.04	-0.29%	-0.46%
永辉超市/601933.SH
	2019-11-14	7.81	7.81	7.62	7.66	-1.92%	-0.22%	-5.30%	46,565,100	357,473,000	80%	7.68	-1.24%	7.70	-0.94%	7.82	-1.13%	8.09	-0.64%	-0.42%
建设银行/601939.SH
	2019-11-14	7.19	7.20	7.12	7.16	-0.42%	0.15%	-2.36%	60,508,800	432,571,000	82%	7.15	-0.58%	7.19	-0.62%	7.26	-0.94%	7.33	-0.15%	-0.03%
金钼股份/601958.SH
	2019-11-14	6.90	6.98	6.85	6.87	-0.87%	-0.35%	-3.10%	6,581,800	45,377,000	55%	6.89	-0.81%	6.93	-0.89%	7.01	-0.29%	7.09	-0.25%	-0.11%
中国银行/601988.SH
	2019-11-14	3.65	3.65	3.61	3.62	-0.82%	-0.19%	-1.92%	77,996,500	282,859,000	73%	3.63	-0.47%	3.64	-0.33%	3.66	-0.49%	3.69	-0.11%	-0.04%
中国重工/601989.SH
	2019-11-14	5.12	5.19	5.12	5.17	0.78%	0.27%	-2.29%	31,049,100	160,084,000	84%	5.16	-0.10%	5.17	-0.73%	5.22	-0.69%	5.29	-0.26%	-0.21%
大唐发电/601991.SH
	2019-11-14	2.39	2.40	2.37	2.39	0.00%	0.17%	-3.12%	6,428,600	15,339,000	86%	2.39	-0.50%	2.40	-0.95%	2.43	-0.74%	2.47	-0.52%	-0.52%
金隅集团/601992.SH
	2019-11-14	3.21	3.24	3.19	3.20	0.00%	-0.40%	-2.44%	23,741,000	76,287,000	84%	3.21	0.78%	3.20	0.00%	3.22	-0.65%	3.28	-0.18%	-0.38%
中信银行/601998.SH
	2019-11-14	6.15	6.15	6.03	6.08	-0.49%	0.02%	-3.23%	19,848,300	120,657,000	69%	6.08	-0.57%	6.12	-0.86%	6.19	-0.90%	6.28	0.03%	0.15%
人民网/603000.SH
	2019-11-14	19.55	19.56	18.88	19.34	-0.82%	0.84%	-2.60%	20,107,300	385,612,000	103%	19.18	-2.03%	19.44	-1.45%	19.69	-0.63%	19.86	-0.98%	-0.91%
海天味业/603288.SH
	2019-11-14	113.62	114.00	112.57	112.82	-0.27%	-0.44%	-1.05%	2,557,800	289,859,000	84%	113.32	0.55%	112.80	-0.13%	113.38	-0.38%	114.01	0.23%	0.58%