股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
浦发银行/600000.SH
2019-11-1412.2312.2712.1012.14-0.74%-0.12%-3.97%28,943,700351,796,00059%12.15-0.57%12.21-0.62%12.36-1.04%12.64-0.19%-0.16%
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
包钢股份/600010.SH
2019-11-141.221.241.211.230.82%0.16%-4.95%193,959,400238,138,000100%1.230.41%1.23-1.36%1.26-1.17%1.29-1.52%-1.02%
华能国际/600011.SH
2019-11-145.595.615.535.53-1.60%-0.52%-2.97%15,876,20088,254,00089%5.56-0.87%5.63-0.60%5.67-0.70%5.70-0.25%-0.24%
华夏银行/600015.SH
2019-11-147.517.537.467.48-0.27%-0.15%-1.81%10,574,50079,216,00059%7.49-0.24%7.51-0.36%7.56-0.53%7.620.15%0.00%
民生银行/600016.SH
2019-11-146.146.146.086.10-0.33%-0.13%-1.64%46,885,600286,391,00073%6.11-0.21%6.13-0.33%6.16-0.45%6.20-0.05%0.06%
上港集团/600018.SH
2019-11-145.605.635.565.610.36%0.23%-3.77%11,958,80066,939,00051%5.60-0.14%5.62-0.71%5.70-0.75%5.83-0.21%0.04%
宝钢股份/600019.SH
2019-11-145.345.385.315.34-0.19%0.13%-4.39%50,782,300270,847,00094%5.33-0.26%5.37-1.14%5.45-1.20%5.59-0.64%-0.44%
浙能电力/600023.SH
2019-11-143.753.773.743.750.00%-0.03%-2.62%9,763,70036,625,00076%3.75-0.24%3.77-1.03%3.81-0.60%3.85-0.26%-0.14%
华电国际/600027.SH
2019-11-143.643.643.543.55-2.20%-0.78%-2.50%22,680,00081,155,00090%3.58-1.49%3.61-1.07%3.66-0.89%3.640.19%0.06%
中国石化/600028.SH
2019-11-144.874.874.854.85-0.41%-0.19%-0.90%46,395,200225,442,00083%4.86-0.04%4.86-0.14%4.88-0.23%4.89-0.10%-0.17%
南方航空/600029.SH
2019-11-146.666.686.646.66-0.30%0.00%-4.63%22,096,800147,168,00030%6.660.03%6.68-0.73%6.82-0.61%6.980.00%0.47%
中信证券/600030.SH
2019-11-1421.8422.0621.8021.900.27%-0.08%-1.91%43,655,400956,820,00055%21.920.15%21.91-0.34%22.19-0.63%22.330.14%0.15%
三一重工/600031.SH
2019-11-1414.0414.1013.9414.070.79%0.11%0.40%47,477,300667,284,00075%14.061.20%13.980.17%14.04-0.01%14.010.39%0.02%
招商银行/600036.SH
2019-11-1437.1937.2536.6536.74-0.70%-0.21%-1.76%29,291,3001,078,429,00058%36.82-0.68%37.05-0.52%37.37-0.58%37.400.38%0.36%
歌华有线/600037.SH
2019-11-148.488.628.488.58-0.23%0.33%-3.14%3,728,10031,883,00082%8.55-0.84%8.62-0.97%8.73-0.68%8.86-0.55%-0.49%
保利地产/600048.SH
2019-11-1414.2014.2414.0914.14-0.28%-0.16%-2.75%38,784,100549,269,00058%14.160.15%14.15-0.13%14.27-0.59%14.54-0.06%-0.38%
中国联通/600050.SH
2019-11-145.845.875.825.850.00%0.14%-2.81%50,298,800293,823,00052%5.840.24%5.82-0.12%5.88-0.56%6.02-0.45%-0.10%
海信电器/600060.SH
2019-11-149.039.208.989.182.00%0.61%-0.99%9,300,50084,857,00070%9.121.13%9.01-0.32%9.16-0.80%9.27-0.07%-0.16%
宇通客车/600066.SH
2019-11-1414.8214.9014.6114.780.07%-0.01%1.21%11,000,900162,614,00080%14.780.37%14.660.69%14.620.14%14.600.27%0.31%
冠城大通/600067.SH
2019-11-143.863.883.833.83-0.26%-0.55%-2.42%965,8003,719,00069%3.85-0.41%3.85-0.41%3.88-0.33%3.93-0.31%-0.35%
葛洲坝/600068.SH
2019-11-145.756.005.735.943.85%0.32%0.76%50,268,900297,636,000171%5.923.46%5.841.25%5.85-0.14%5.900.26%0.17%
人福医药/600079.SH
2019-11-1413.3813.6913.3013.581.27%0.39%1.95%9,537,700129,017,00065%13.530.16%13.460.37%13.46-0.13%13.320.94%0.89%
同仁堂/600085.SH
2019-11-1427.1027.1326.7626.86-0.52%-0.09%-1.48%2,785,80074,895,00059%26.89-0.30%26.93-0.18%27.13-0.42%27.26-0.14%-0.01%
特变电工/600089.SH
2019-11-146.366.396.336.36-0.16%0.02%-1.53%5,683,20036,141,00063%6.36-0.16%6.39-0.41%6.43-0.33%6.46-0.06%-0.04%
同方股份/600100.SH
2019-11-147.998.057.968.030.63%0.26%-1.50%8,717,60069,815,00058%8.010.05%8.010.03%8.05-0.26%8.15-0.26%0.04%
上汽集团/600104.SH
2019-11-1423.0723.1722.9722.97-0.43%-0.34%-2.95%13,293,500306,394,00083%23.05-0.49%23.17-0.66%23.45-0.88%23.67-0.13%0.15%
亚盛集团/600108.SH
2019-11-142.742.762.732.750.00%0.00%-2.72%4,671,60012,848,00071%2.750.18%2.75-0.54%2.77-0.57%2.83-0.67%-0.55%
国金证券/600109.SH
2019-11-148.208.288.168.220.24%0.00%-3.34%8,805,80072,380,00063%8.22-0.12%8.25-0.97%8.39-0.72%8.50-0.24%-0.14%
北方稀土/600111.SH
2019-11-149.499.579.459.550.53%0.40%-4.57%16,021,800152,393,00070%9.51-0.27%9.57-1.74%9.77-0.97%10.01-0.38%-0.14%
中国卫星/600118.SH
2019-11-1420.1720.3920.1320.290.59%0.02%-3.50%3,339,00067,732,00067%20.290.42%20.27-1.10%20.65-0.89%21.03-0.20%-0.05%
中国船舶/600150.SH
2019-11-1419.8820.0219.7319.870.40%0.07%-3.14%5,206,200103,375,00071%19.86-0.30%19.97-0.62%20.17-0.83%20.52-0.33%-0.51%
建发股份/600153.SH
2019-11-147.797.817.717.72-0.64%-0.32%-4.60%14,154,200109,624,00089%7.75-0.77%7.82-1.01%7.93-0.99%8.09-1.05%-0.73%
永泰能源/600157.SH
2019-11-141.371.371.351.36-0.73%-0.22%-3.55%47,773,70065,107,00079%1.36-0.73%1.38-0.36%1.39-0.43%1.41-0.56%-0.43%
中体产业/600158.SH
2019-11-149.789.849.719.78-0.51%0.17%0.15%5,588,60054,563,00095%9.76-1.66%9.800.38%9.77-0.05%9.770.01%-0.26%
雅戈尔/600177.SH
2019-11-147.117.207.047.110.14%-0.01%3.92%26,393,000187,680,00081%7.111.20%7.021.01%6.980.69%6.840.44%0.53%
格力地产/600185.SH
2019-11-145.105.104.944.99-2.16%-0.22%-2.54%4,144,90020,730,000153%5.00-1.83%5.04-1.10%5.08-0.99%5.12-0.35%-0.17%
复星医药/600196.SH
2019-11-1427.0227.1426.5826.84-0.67%0.15%1.32%14,891,500399,111,00074%26.80-0.55%26.80-0.15%26.860.24%26.490.44%0.52%
新湖中宝/600208.SH
2019-11-144.004.153.944.040.75%-0.42%-11.09%345,032,3001,399,803,00054%4.060.80%4.09-1.71%4.27-4.41%4.54-0.59%3.85%
南山铝业/600219.SH
2019-11-142.092.092.072.090.00%0.48%-1.18%18,412,70038,299,00056%2.080.00%2.08-0.48%2.10-0.33%2.12-0.05%0.01%
海航控股/600221.SH
2019-11-141.651.661.631.64-0.61%-0.30%-3.93%35,289,80058,057,00077%1.65-0.48%1.66-1.02%1.68-0.59%1.71-0.41%-0.29%
*ST华业/600240.SH
2019-11-120.860.860.860.86-4.44%0.00%-7.13%5,674,1004,880,00011%0.86-7.73%0.92-0.33%0.92-0.54%0.930.00%0.22%
中恒集团/600252.SH
2019-11-142.882.912.862.901.05%0.35%-2.03%6,404,70018,507,00051%2.890.31%2.89-0.58%2.93-0.48%2.96-0.03%0.26%
广汇能源/600256.SH
2019-11-143.213.223.203.220.63%0.22%-2.48%9,485,40030,473,00045%3.210.44%3.20-0.59%3.25-0.61%3.30-0.03%-0.08%
北京城建/600266.SH
2019-11-147.697.907.697.741.84%-0.65%0.21%15,302,100119,213,00083%7.792.43%7.690.89%7.75-0.72%7.720.34%0.59%
航天信息/600271.SH
2019-11-1420.9621.6020.9421.433.18%0.14%1.20%17,401,300372,406,000151%21.402.79%21.151.28%21.210.22%21.180.35%-0.08%
恒瑞医药/600276.SH
2019-11-1492.0094.9992.0094.333.22%0.10%3.42%25,129,7002,368,094,000140%94.244.13%91.632.30%91.030.95%91.210.50%0.51%
万华化学/600309.SH
2019-11-1446.7547.2346.6346.870.62%-0.19%0.73%7,991,700375,284,00070%46.960.94%46.530.54%46.570.20%46.530.30%0.48%
上海家化/600315.SH
2019-11-1430.9731.1230.5730.72-1.22%0.04%-4.45%4,340,200133,276,000105%30.71-1.03%30.83-0.96%31.33-1.26%32.15-0.72%-0.77%
洪都航空/600316.SH
2019-11-1412.5312.8012.4412.803.14%1.21%-1.91%9,151,400115,734,00093%12.652.42%12.440.36%12.58-0.92%13.05-0.56%-0.65%
营口港/600317.SH
2019-11-142.452.482.412.46-1.60%0.20%-4.80%6,253,20015,349,000116%2.46-2.15%2.49-1.74%2.53-1.48%2.58-0.73%-0.30%
华发股份/600325.SH
2019-11-146.856.906.846.870.00%0.00%-5.11%8,596,80059,064,00050%6.87-0.19%6.92-0.95%7.07-0.68%7.24-0.32%-0.42%
白云山/600332.SH
2019-11-1433.7033.9633.6233.830.12%0.15%-2.06%3,502,500118,312,00058%33.78-0.06%33.85-0.61%34.25-0.71%34.540.08%-0.04%
华夏幸福/600340.SH
2019-11-1428.1528.1727.6427.73-0.96%-0.46%-3.12%6,675,500185,964,00069%27.86-0.79%28.06-0.41%28.26-0.69%28.62-0.14%-0.16%
浙江龙盛/600352.SH
2019-11-1413.3613.4013.1613.27-0.67%0.17%-4.28%26,955,200357,101,00068%13.25-0.88%13.33-1.57%13.62-1.09%13.86-0.33%-0.10%
江西铜业/600362.SH
2019-11-1414.1214.1414.0714.11-0.07%0.04%-1.43%3,805,50053,674,00044%14.100.33%14.07-0.21%14.20-0.40%14.32-0.02%0.04%
西南证券/600369.SH
2019-11-144.324.334.284.320.23%0.23%-3.20%11,347,80048,904,00080%4.31-0.62%4.34-1.09%4.40-0.72%4.46-0.31%-0.13%
中航电子/600372.SH
2019-11-1413.4513.4913.4013.450.15%0.01%-3.35%2,100,00028,240,00047%13.45-0.33%13.51-0.57%13.65-0.78%13.92-0.19%0.14%
中文传媒/600373.SH
2019-11-1411.7011.8511.7011.740.43%-0.30%-1.59%3,629,10042,732,00083%11.780.38%11.760.11%11.81-0.41%11.93-0.06%-0.09%
首开股份/600376.SH
2019-11-147.507.527.367.40-1.73%-0.22%-5.65%14,307,800106,109,00097%7.42-1.72%7.56-1.10%7.63-1.47%7.84-1.07%-1.07%
金地集团/600383.SH
2019-11-1411.8511.9111.6611.74-0.68%-0.03%-2.47%17,966,100210,980,00094%11.74-0.33%11.790.00%11.84-0.61%12.04-0.11%-0.46%
国电南瑞/600406.SH
2019-11-1422.8323.9722.6723.573.92%0.11%3.60%25,278,300595,129,000199%23.543.74%23.161.84%23.021.38%22.751.12%0.60%
小商品城/600415.SH
2019-11-143.783.803.753.77-0.26%-0.05%-2.66%4,532,50017,095,00065%3.77-0.11%3.79-0.68%3.83-0.70%3.87-0.23%0.10%
江淮汽车/600418.SH
2019-11-144.864.904.824.84-0.21%-0.27%-3.76%5,982,20029,032,00056%4.85-0.51%4.89-1.07%4.97-0.32%5.030.00%-0.13%
北方导航/600435.SH
2019-11-147.867.917.857.880.25%-0.08%-1.92%3,302,50026,044,00064%7.890.32%7.86-0.30%7.95-0.53%8.03-0.04%-0.28%
*ST信威/600485.SH
2019-11-141.061.121.061.100.92%1.20%-2.91%45,257,70049,184,00069%1.09-1.00%1.12-1.59%1.130.90%1.13-1.22%-1.68%
中金黄金/600489.SH
2019-11-147.887.937.827.91-0.50%0.48%-2.21%13,245,700104,273,00069%7.87-0.72%7.87-0.22%7.93-0.50%8.09-0.39%-0.58%
鹏欣资源/600490.SH
2019-11-144.174.194.134.16-0.95%-0.19%-2.99%6,255,00026,070,00063%4.17-0.57%4.17-0.17%4.20-0.52%4.29-0.42%-0.60%
驰宏锌锗/600497.SH
2019-11-144.104.134.074.100.00%-0.02%-4.07%7,426,60030,456,00080%4.10-0.65%4.14-1.43%4.20-0.85%4.27-0.42%-0.23%
华丽家族/600503.SH
2019-11-143.033.083.023.071.66%0.79%-1.38%10,197,40031,061,000108%3.050.36%3.04-0.39%3.07-0.58%3.11-0.51%-0.28%
方大炭素/600516.SH
2019-11-1410.5310.6610.5010.570.09%0.08%-3.72%17,272,700182,442,00058%10.56-0.07%10.59-0.78%10.79-1.18%10.98-0.04%0.03%
ST康美/600518.SH
2019-11-143.363.363.253.28-2.38%-0.27%-8.28%36,904,200121,379,000111%3.29-2.78%3.35-2.45%3.42-1.95%3.58-1.52%-0.81%
贵州茅台/600519.SH
2019-11-141,227.001,240.001,222.001,230.000.49%-0.18%2.11%2,352,2002,898,400,000107%1,232.211.28%1,217.970.77%1,213.530.55%1,204.550.43%0.26%
天士力/600535.SH
2019-11-1414.7014.8914.7014.830.47%0.18%-1.32%5,216,40077,224,00047%14.800.52%14.78-0.57%14.98-0.89%15.030.18%-0.04%
山东黄金/600547.SH
2019-11-1430.1330.1929.7530.09-0.82%0.32%-1.36%27,319,400819,449,00082%30.00-0.07%29.750.23%29.77-0.19%30.51-0.50%-0.54%
厦门钨业/600549.SH
2019-11-1412.4912.5312.3512.40-0.40%-0.06%-2.90%3,968,40049,237,00084%12.41-0.62%12.49-1.15%12.64-0.72%12.77-0.19%-0.10%
恒生电子/600570.SH
2019-11-1476.0076.9375.7076.650.29%0.34%-0.47%10,408,300795,124,00063%76.390.47%75.86-0.14%76.74-0.09%77.02-0.11%-0.43%
海油工程/600583.SH
2019-11-146.286.326.106.18-0.80%-0.18%-0.66%13,478,70083,447,00094%6.19-0.56%6.20-0.50%6.24-0.32%6.220.42%0.72%
海螺水泥/600585.SH
2019-11-1442.9843.5942.8043.050.75%-0.33%-1.28%17,245,400744,859,00087%43.191.44%42.86-0.01%43.15-0.31%43.610.13%0.34%
用友网络/600588.SH
2019-11-1428.9429.9628.7329.612.85%0.82%0.85%18,676,400548,481,000125%29.371.68%28.990.74%29.130.05%29.36-0.18%-0.54%
光明乳业/600597.SH
2019-11-1411.5612.1511.5512.043.44%0.74%5.48%16,501,900197,230,000121%11.952.75%11.731.63%11.651.04%11.411.05%0.78%
浙数文化/600633.SH
2019-11-148.398.488.378.390.12%-0.42%-4.84%6,697,30056,424,00039%8.430.32%8.43-0.26%8.58-1.95%8.82-1.19%-1.11%
东方明珠/600637.SH
2019-11-148.628.678.588.60-0.58%-0.23%-2.85%4,239,20036,541,00060%8.62-0.14%8.65-0.71%8.75-0.56%8.85-0.26%-0.21%
新黄浦/600638.SH
2019-11-146.876.936.856.880.29%-0.07%-1.28%580,7003,998,00036%6.890.51%6.850.07%6.91-0.15%6.97-0.61%-0.66%
浦东金桥/600639.SH
2019-11-1413.0513.1813.0113.05-0.53%-0.24%-3.51%1,084,70014,189,00082%13.08-0.27%13.15-1.11%13.30-0.54%13.53-0.39%-0.35%
爱建集团/600643.SH
2019-11-148.898.978.858.88-0.45%-0.30%-3.67%5,555,10049,481,00047%8.91-0.22%8.91-0.66%9.07-0.83%9.22-0.14%0.21%
中源协和/600645.SH
2019-11-1416.2716.4716.0616.23-2.23%0.05%-4.21%5,720,30092,792,000155%16.22-2.22%16.38-1.90%16.69-2.09%16.94-0.81%-0.18%
城投控股/600649.SH
2019-11-145.475.505.475.490.00%0.20%-2.23%3,269,10017,913,00065%5.480.06%5.48-0.26%5.53-0.49%5.62-0.28%-0.06%
福耀玻璃/600660.SH
2019-11-1422.4322.5322.2322.28-0.71%-0.21%0.15%4,449,30099,334,00041%22.33-0.17%22.34-0.15%22.480.04%22.250.43%0.29%
陆家嘴/600663.SH
2019-11-1412.8813.0512.8813.00-0.15%0.28%-3.54%1,422,20018,438,00065%12.96-0.61%13.07-0.99%13.27-0.75%13.48-0.36%-0.17%
川投能源/600674.SH
2019-11-149.379.519.339.34-0.32%-0.66%-4.67%5,781,20054,352,00046%9.40-0.14%9.47-1.01%9.70-1.15%9.80-0.11%-0.01%
中华企业/600675.SH
2019-11-144.374.414.354.380.23%0.00%-2.86%1,371,8006,009,00040%4.380.28%4.37-0.66%4.43-0.54%4.51-0.33%-0.17%
海尔智家/600690.SH
2019-11-1417.8918.0017.5417.74-1.11%-0.08%-0.58%36,963,700656,274,00052%17.76-0.67%17.82-0.36%18.06-0.36%17.840.99%1.35%
三安光电/600703.SH
2019-11-1416.8018.3516.5117.635.25%1.83%11.29%265,032,0004,588,768,000193%17.317.45%16.345.40%16.033.33%15.842.12%1.10%
中航资本/600705.SH
2019-11-144.454.454.404.430.00%0.07%-3.06%13,567,20060,067,00079%4.43-0.16%4.44-0.87%4.50-0.71%4.57-0.28%-0.24%
天津港/600717.SH
2019-11-146.066.116.066.070.00%-0.13%-3.39%4,807,80029,223,00082%6.080.00%6.10-0.85%6.18-0.93%6.28-0.16%0.10%
东软集团/600718.SH
2019-11-1410.9211.0310.9010.970.55%-0.08%-1.95%4,429,00048,626,00059%10.980.60%10.94-0.55%11.10-1.16%11.19-0.04%-0.16%
辽宁成大/600739.SH
2019-11-1413.8214.0513.7713.960.58%0.19%-0.78%4,043,50056,337,00064%13.930.74%13.870.12%13.94-0.11%14.07-0.09%0.15%
华域汽车/600741.SH
2019-11-1425.3525.6924.9625.511.23%0.37%1.19%10,165,500258,369,00095%25.421.34%25.23-0.02%25.360.08%25.210.08%0.50%
*ST大控/600747.SH
2019-11-140.250.260.240.264.00%4.00%1.17%11,987,9002,998,00042%0.250.40%0.25-1.95%0.260.00%0.260.00%-9.24%
上实发展/600748.SH
2019-11-145.936.105.885.990.67%-0.18%-4.28%9,756,20058,547,00048%6.001.57%5.890.89%5.91-0.39%6.26-0.89%-1.25%
中航重机/600765.SH
2019-11-148.598.648.558.58-0.12%-0.19%-3.37%2,800,80024,077,00033%8.60-0.11%8.61-0.12%8.68-0.73%8.88-0.75%-1.48%
西藏城投/600773.SH
2019-11-145.465.535.425.470.18%0.15%-1.10%1,961,20010,712,000111%5.460.15%5.46-0.38%5.50-0.29%5.53-0.16%-0.14%
中储股份/600787.SH
2019-11-145.005.034.974.990.20%-0.24%-3.72%3,617,00018,092,00044%5.000.54%4.99-0.50%5.08-0.65%5.18-0.40%-0.06%
国电电力/600795.SH
2019-11-142.232.242.222.23-0.45%0.04%-3.30%42,604,30094,970,000102%2.23-0.85%2.25-1.05%2.28-0.79%2.31-0.43%-0.18%
鹏博士/600804.SH
2019-11-145.936.025.915.980.50%0.13%-5.00%11,931,30071,249,00069%5.970.08%5.97-1.09%6.09-1.22%6.30-0.71%-0.63%
安信信托/600816.SH
2019-11-144.284.324.234.27-0.23%-0.07%-1.68%15,062,90064,366,00059%4.27-0.42%4.280.23%4.29-0.30%4.340.21%-0.08%
世茂股份/600823.SH
2019-11-143.813.813.763.77-0.53%-0.45%-4.12%6,701,90025,382,00065%3.79-0.40%3.81-0.70%3.85-0.85%3.93-0.51%-0.82%
百联股份/600827.SH
2019-11-148.708.848.668.750.81%0.01%-0.39%3,436,80030,068,00098%8.751.02%8.680.09%8.73-0.24%8.78-0.01%-0.09%
海通证券/600837.SH
2019-11-1413.9614.0713.8813.93-0.21%-0.20%-2.88%40,363,500563,397,00061%13.96-0.29%13.97-0.09%14.13-0.74%14.34-0.07%0.03%
四川长虹/600839.SH
2019-11-142.572.612.572.601.17%0.23%-2.29%11,554,40029,968,00058%2.590.43%2.59-0.54%2.63-0.83%2.66-0.08%-0.06%
通化东宝/600867.SH
2019-11-1414.5715.2414.5414.962.82%-0.31%-2.16%29,250,600438,950,000121%15.013.65%14.740.16%14.95-0.88%15.29-0.68%-0.98%
梅花生物/600873.SH
2019-11-144.184.214.164.190.24%0.10%-0.02%6,998,00029,297,00062%4.190.22%4.16-0.12%4.18-0.05%4.19-0.05%-0.30%
东方电气/600875.SH
2019-11-148.568.678.508.630.94%0.70%-2.33%6,467,00055,421,00080%8.57-0.14%8.60-1.08%8.76-0.55%8.84-0.31%-0.32%
航天电子/600879.SH
2019-11-145.695.725.675.710.35%0.11%-2.69%8,147,70046,473,00061%5.700.44%5.69-1.06%5.79-0.64%5.87-0.22%-0.17%
国投电力/600886.SH
2019-11-148.548.648.378.48-1.05%-0.29%-1.44%16,756,700142,516,00084%8.51-0.57%8.55-0.77%8.62-0.34%8.600.26%0.03%
伊利股份/600887.SH
2019-11-1429.2529.4729.0029.10-0.34%-0.30%-1.23%39,162,0001,143,060,00076%29.190.43%29.130.06%29.24-0.30%29.460.48%0.50%
航发动力/600893.SH
2019-11-1419.9319.9819.7119.80-0.75%-0.10%-4.45%5,029,70099,689,00072%19.82-0.46%19.84-0.51%20.26-1.04%20.72-0.46%-0.24%
张江高科/600895.SH
2019-11-1415.0615.1415.0115.060.00%-0.09%-5.22%4,343,00065,465,00036%15.07-0.01%15.12-0.72%15.33-0.62%15.89-0.35%-0.16%
长江电力/600900.SH
2019-11-1418.0618.1017.8017.81-1.00%-0.54%-0.89%12,913,900231,250,00088%17.91-0.50%17.99-0.13%17.980.03%17.970.11%0.19%
东方证券/600958.SH
2019-11-149.789.809.729.72-0.31%-0.37%-3.24%10,303,600100,521,00079%9.76-0.30%9.81-0.90%9.92-0.71%10.05-0.24%-0.09%
九州通/600998.SH
2019-11-1413.1913.5513.0013.210.23%-0.52%-1.39%14,323,700190,210,000172%13.280.76%13.260.26%13.33-0.70%13.40-0.08%-0.26%
招商证券/600999.SH
2019-11-1416.3116.3716.2116.26-0.18%-0.13%-0.26%7,444,200121,200,00061%16.28-0.10%16.270.03%16.280.05%16.30-0.03%-0.24%
大秦铁路/601006.SH
2019-11-147.637.727.637.700.79%0.36%-0.59%18,129,700139,096,00085%7.670.38%7.66-0.23%7.70-0.26%7.750.08%0.14%
南京银行/601009.SH
2019-11-148.688.718.618.63-0.46%-0.30%-2.07%19,166,500165,902,00041%8.66-0.30%8.670.12%8.71-0.48%8.810.14%-0.06%
宁波港/601018.SH
2019-11-143.623.633.603.62-0.28%0.08%-2.24%8,434,60030,508,00067%3.62-0.28%3.63-0.47%3.66-0.57%3.70-0.14%-0.14%
中国神华/601088.SH
2019-11-1417.4817.4817.1517.25-0.92%0.10%-3.56%23,685,100408,158,000102%17.23-1.35%17.44-1.00%17.62-0.87%17.89-0.58%-0.19%
中南传媒/601098.SH
2019-11-1411.4111.4711.2111.35-0.53%0.10%-2.82%3,330,40037,764,00075%11.34-0.82%11.43-0.89%11.56-0.71%11.68-0.08%-0.16%
太平洋/601099.SH
2019-11-143.093.133.073.100.32%0.19%-5.49%51,814,000160,316,00073%3.09-0.48%3.12-1.64%3.19-1.27%3.28-0.55%-0.30%
中国一重/601106.SH
2019-11-142.772.852.762.801.08%0.04%-0.78%12,185,00034,105,000137%2.800.65%2.79-0.21%2.81-0.25%2.82-0.14%-0.19%
中国国航/601111.SH
2019-11-148.558.558.368.44-1.40%0.07%-3.41%29,601,100249,650,00055%8.43-0.81%8.49-0.98%8.67-0.70%8.740.07%0.69%
中国化学/601117.SH
2019-11-146.146.296.116.252.29%0.34%1.92%26,966,600167,965,000115%6.232.01%6.161.13%6.150.15%6.130.33%0.25%
海南橡胶/601118.SH
2019-11-144.604.644.584.630.65%0.37%1.36%13,794,30063,640,00074%4.61-0.07%4.570.68%4.560.15%4.57-0.11%-0.42%
兴业银行/601166.SH
2019-11-1419.5719.6419.1319.27-1.18%-0.23%-2.53%65,448,9001,264,100,00069%19.31-1.15%19.53-0.75%19.68-0.85%19.770.13%0.46%
北京银行/601169.SH
2019-11-145.595.605.565.580.18%-0.04%-1.40%37,893,900211,515,00065%5.580.23%5.58-0.02%5.60-0.57%5.660.11%0.19%
中国铁建/601186.SH
2019-11-149.499.729.499.642.34%0.02%-0.45%56,576,900545,302,000124%9.642.53%9.510.83%9.54-0.21%9.680.13%0.03%
君正集团/601216.SH
2019-11-142.993.042.983.021.00%0.30%-0.10%23,003,90069,272,00084%3.010.70%3.000.03%3.03-0.10%3.020.07%0.06%
陕西煤业/601225.SH
2019-11-148.288.328.188.20-0.61%-0.41%-2.64%16,121,600132,745,00066%8.23-0.42%8.26-0.17%8.31-0.63%8.42-0.14%-0.11%
农业银行/601288.SH
2019-11-143.573.583.543.56-0.28%0.03%-1.66%174,748,500621,984,00097%3.56-0.22%3.56-0.11%3.58-0.50%3.62-0.22%-0.02%
中国平安/601318.SH
2019-11-1488.4888.4987.8088.030.03%-0.12%-1.40%32,351,0002,851,210,00071%88.130.28%88.04-0.08%88.47-0.29%89.280.00%0.04%
交通银行/601328.SH
2019-11-145.555.565.525.53-0.36%-0.09%-2.19%58,622,000324,502,00077%5.54-0.36%5.56-0.50%5.60-0.57%5.65-0.09%-0.04%
新华保险/601336.SH
2019-11-1447.5047.5046.7846.94-0.93%-0.12%-3.37%11,886,000558,582,00068%47.00-0.79%47.39-0.88%47.99-1.00%48.58-0.09%-0.20%
兴业证券/601377.SH
2019-11-146.276.326.256.26-0.32%-0.32%-3.14%26,099,100163,911,00063%6.28-0.27%6.30-0.60%6.37-0.69%6.46-0.06%0.28%
中国中铁/601390.SH
2019-11-145.595.665.585.600.72%-0.41%-3.08%43,094,600242,334,00088%5.621.21%5.60-0.60%5.66-0.75%5.78-0.24%-0.14%
工商银行/601398.SH
2019-11-145.775.805.745.75-0.52%-0.23%-2.29%78,018,600449,637,00059%5.76-0.38%5.78-0.17%5.82-0.56%5.89-0.15%0.03%
东吴证券/601555.SH
2019-11-148.578.708.558.600.35%-0.20%-4.12%12,716,500109,581,00063%8.620.28%8.61-0.76%8.76-0.93%8.97-0.40%-0.22%
北辰实业/601588.SH
2019-11-143.063.083.063.070.33%-0.07%-3.28%4,685,50014,394,00053%3.070.00%3.08-0.32%3.11-0.70%3.17-0.31%-0.45%
中国铝业/601600.SH
2019-11-143.343.353.333.350.30%0.27%-1.70%17,023,50056,873,00069%3.340.09%3.34-0.33%3.37-0.47%3.41-0.12%-0.20%
中国太保/601601.SH
2019-11-1435.5435.7634.9635.03-1.52%-0.21%-3.08%24,233,200850,649,00096%35.10-2.11%35.77-1.37%36.15-1.04%36.140.12%0.24%
上海医药/601607.SH
2019-11-1418.2418.3818.2018.260.27%-0.21%-2.94%5,596,500102,410,00046%18.300.25%18.32-0.57%18.54-0.60%18.81-0.03%0.08%
中国中冶/601618.SH
2019-11-142.632.662.622.630.38%-0.23%-2.70%29,207,90076,986,00092%2.640.34%2.64-0.53%2.66-0.60%2.70-0.37%-0.34%
中国人寿/601628.SH
2019-11-1434.4034.5533.8034.22-1.10%0.13%-1.75%14,822,000506,534,00072%34.17-0.57%34.53-1.39%34.89-0.38%34.830.54%1.13%
长城汽车/601633.SH
2019-11-149.569.629.469.52-0.94%-0.08%0.20%12,134,500115,622,00060%9.53-0.58%9.61-0.74%9.730.37%9.500.75%0.96%
中国建筑/601668.SH
2019-11-145.065.105.045.040.00%-0.57%-2.89%122,130,700619,113,00065%5.070.94%5.04-0.12%5.09-0.63%5.19-0.21%-0.41%
中国电建/601669.SH
2019-11-144.234.274.214.21-0.24%-0.50%-3.42%19,568,00082,786,00096%4.23-0.07%4.25-0.79%4.30-0.88%4.36-0.21%-0.27%
华泰证券/601688.SH
2019-11-1417.3217.4617.2317.320.00%-0.14%-2.28%41,357,400717,294,00067%17.34-0.21%17.43-0.71%17.63-0.56%17.72-0.02%0.13%
潞安环能/601699.SH
2019-11-146.596.636.576.610.30%0.09%-3.02%6,417,00042,375,00059%6.600.17%6.61-0.74%6.68-0.60%6.82-0.60%-0.52%
上海电气/601727.SH
2019-11-144.744.764.714.74-0.42%0.13%-2.37%10,207,60048,324,000101%4.73-0.78%4.77-0.91%4.81-0.54%4.86-0.35%-0.21%
中国中车/601766.SH
2019-11-146.976.996.946.95-0.29%-0.20%-2.73%31,134,500216,827,00091%6.96-0.59%7.02-0.71%7.07-0.61%7.15-0.29%-0.13%
光大证券/601788.SH
2019-11-1411.3111.3811.2311.26-0.53%-0.36%-2.64%7,372,90083,318,00053%11.300.36%11.28-0.18%11.39-0.52%11.57-0.03%0.16%
中国交建/601800.SH
2019-11-148.678.788.598.610.00%-0.75%-5.40%31,950,500277,181,000114%8.680.21%8.69-0.91%8.82-1.29%9.10-0.83%-0.75%
中海油服/601808.SH
2019-11-1415.0315.1714.8315.101.68%0.27%-0.16%7,108,400107,045,00062%15.060.82%14.98-0.13%15.06-0.37%15.120.57%0.79%
光大银行/601818.SH
2019-11-144.344.354.254.30-0.69%0.12%-4.17%81,789,100351,266,00059%4.30-0.65%4.32-0.74%4.37-1.02%4.490.31%0.11%
中国石油/601857.SH
2019-11-145.575.625.565.600.54%0.09%-2.78%54,305,600303,824,00088%5.600.22%5.60-0.76%5.67-0.74%5.76-0.67%-0.44%
中煤能源/601898.SH
2019-11-144.874.894.764.80-1.84%-0.08%-1.23%14,621,40070,247,000107%4.80-1.78%4.88-0.23%4.87-0.41%4.860.33%0.17%
紫金矿业/601899.SH
2019-11-143.493.503.423.44-1.43%-0.23%-1.74%159,394,800549,666,00094%3.45-2.07%3.48-0.57%3.50-0.68%3.500.11%0.66%
方正证券/601901.SH
2019-11-146.506.576.496.530.31%0.02%-2.87%9,391,70061,317,00059%6.53-0.65%6.59-1.18%6.67-0.31%6.72-0.19%-0.16%
中远海控/601919.SH
2019-11-144.824.844.684.73-1.87%-0.11%-3.17%17,062,30080,798,00059%4.74-2.33%4.84-1.37%4.91-0.02%4.890.19%0.44%
凤凰传媒/601928.SH
2019-11-147.207.237.107.170.00%0.07%-2.85%5,877,30042,109,00062%7.17-0.14%7.19-0.62%7.25-0.52%7.38-0.55%-0.94%
吉视传媒/601929.SH
2019-11-141.992.001.981.990.00%-0.05%-2.36%4,376,8008,715,00058%1.99-0.30%1.99-0.60%2.01-0.49%2.04-0.29%-0.46%
永辉超市/601933.SH
2019-11-147.817.817.627.66-1.92%-0.22%-5.30%46,565,100357,473,00080%7.68-1.24%7.70-0.94%7.82-1.13%8.09-0.64%-0.42%
建设银行/601939.SH
2019-11-147.197.207.127.16-0.42%0.15%-2.36%60,508,800432,571,00082%7.15-0.58%7.19-0.62%7.26-0.94%7.33-0.15%-0.03%
金钼股份/601958.SH
2019-11-146.906.986.856.87-0.87%-0.35%-3.10%6,581,80045,377,00055%6.89-0.81%6.93-0.89%7.01-0.29%7.09-0.25%-0.11%
中国银行/601988.SH
2019-11-143.653.653.613.62-0.82%-0.19%-1.92%77,996,500282,859,00073%3.63-0.47%3.64-0.33%3.66-0.49%3.69-0.11%-0.04%
中国重工/601989.SH
2019-11-145.125.195.125.170.78%0.27%-2.29%31,049,100160,084,00084%5.16-0.10%5.17-0.73%5.22-0.69%5.29-0.26%-0.21%
大唐发电/601991.SH
2019-11-142.392.402.372.390.00%0.17%-3.12%6,428,60015,339,00086%2.39-0.50%2.40-0.95%2.43-0.74%2.47-0.52%-0.52%
金隅集团/601992.SH
2019-11-143.213.243.193.200.00%-0.40%-2.44%23,741,00076,287,00084%3.210.78%3.200.00%3.22-0.65%3.28-0.18%-0.38%
中信银行/601998.SH
2019-11-146.156.156.036.08-0.49%0.02%-3.23%19,848,300120,657,00069%6.08-0.57%6.12-0.86%6.19-0.90%6.280.03%0.15%
人民网/603000.SH
2019-11-1419.5519.5618.8819.34-0.82%0.84%-2.60%20,107,300385,612,000103%19.18-2.03%19.44-1.45%19.69-0.63%19.86-0.98%-0.91%
海天味业/603288.SH
2019-11-14113.62114.00112.57112.82-0.27%-0.44%-1.05%2,557,800289,859,00084%113.320.55%112.80-0.13%113.38-0.38%114.010.23%0.58%