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
2021-01-279.679.889.669.730.52%-0.52%-2.19%55,174,500539,659,00076%9.780.80%9.73-0.19%9.81-0.66%9.95-0.02%0.25%
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
2021-01-271.171.181.161.17-0.85%0.43%-1.85%268,365,600312,541,00047%1.17-0.51%1.17-1.10%1.210.25%1.190.08%0.23%
华能国际/600011.SH
2021-01-274.284.344.244.25-0.70%-0.56%-4.34%31,317,800133,860,00080%4.27-0.09%4.29-0.81%4.35-1.27%4.44-0.27%0.01%
华夏银行/600015.SH
2021-01-276.086.176.086.090.00%-0.51%-1.82%25,684,900157,227,00075%6.120.46%6.10-0.13%6.13-0.45%6.200.02%0.01%
民生银行/600016.SH
2021-01-275.155.195.135.140.19%-0.33%-1.44%78,475,200404,661,00072%5.160.25%5.14-0.08%5.16-0.37%5.220.00%0.07%
上港集团/600018.SH
2021-01-274.494.564.484.520.67%-0.09%-5.44%21,885,10098,999,00034%4.520.27%4.52-0.70%4.58-0.65%4.780.02%0.23%
宝钢股份/600019.SH
2021-01-277.057.206.936.98-0.71%-0.78%4.05%150,724,7001,060,305,00080%7.040.27%6.951.18%6.870.84%6.710.69%0.76%
浙能电力/600023.SH
2021-01-273.533.583.533.570.85%0.28%-0.17%13,179,10046,917,00093%3.560.71%3.54-0.11%3.56-0.17%3.580.06%-0.04%
华电国际/600027.SH
2021-01-273.243.283.233.270.62%0.12%-1.27%20,508,60066,977,00064%3.270.80%3.25-0.03%3.27-0.46%3.31-0.06%-0.02%
中国石化/600028.SH
2021-01-274.034.074.024.030.00%-0.22%-2.77%99,379,100401,377,00068%4.040.37%4.03-0.49%4.07-0.61%4.15-0.34%0.10%
南方航空/600029.SH
2021-01-275.655.825.625.731.06%0.09%0.60%48,497,500277,655,000140%5.731.63%5.650.87%5.650.07%5.700.00%-0.09%
中信证券/600030.SH
2021-01-2728.7728.9728.5728.71-0.24%-0.21%-5.56%100,688,9002,896,691,00050%28.77-1.35%29.38-1.64%30.10-1.12%30.40-0.77%0.12%
三一重工/600031.SH
2021-01-2741.0042.5740.8142.402.24%0.82%2.43%112,231,5004,719,969,00077%42.060.30%42.090.69%41.720.86%41.40-1.58%0.30%
招商银行/600036.SH
2021-01-2751.6152.9051.6152.001.17%-0.60%0.33%60,923,2003,187,050,00067%52.310.59%51.800.38%51.950.07%51.830.40%1.42%
歌华有线/600037.SH
2021-01-279.149.338.989.112.13%-0.43%-0.82%21,146,500193,479,000137%9.152.29%9.100.99%9.070.14%9.190.10%0.14%
保利地产/600048.SH
2021-01-2714.6114.7614.2514.37-1.58%-0.57%-6.06%94,182,0001,361,237,00076%14.45-1.29%14.53-1.10%14.82-1.38%15.30-0.53%0.05%
中国联通/600050.SH
2021-01-274.334.374.274.32-0.69%-0.09%-4.11%93,922,900406,168,00052%4.320.28%4.31-0.26%4.35-0.87%4.51-0.51%0.25%
海信视像/600060.SH
2021-01-2712.7613.4012.5813.403.63%2.99%9.26%79,030,0001,028,244,000217%13.011.48%12.722.09%12.571.98%12.262.42%1.03%
宇通客车/600066.SH
2021-01-2713.8014.2513.7814.091.51%0.45%-1.71%12,240,400171,699,00067%14.030.29%14.12-0.54%14.21-0.45%14.34-0.55%-0.76%
冠城大通/600067.SH
2021-01-273.383.443.373.400.59%-0.15%-3.35%4,231,00014,406,00057%3.410.62%3.40-0.76%3.45-1.23%3.520.29%-0.35%
葛洲坝/600068.SH
2021-01-276.476.566.476.520.00%-0.06%-1.85%15,996,500104,355,00052%6.520.56%6.50-0.18%6.54-0.34%6.640.00%0.08%
人福医药/600079.SH
2021-01-2730.6231.4830.5130.76-0.16%-0.60%1.51%11,676,500361,328,00051%30.950.03%31.37-0.03%31.451.04%30.300.88%-0.13%
同仁堂/600085.SH
2021-01-2724.2524.5024.1224.16-0.58%-0.40%-3.16%7,368,800178,751,00060%24.26-0.65%24.54-1.14%24.92-0.69%24.950.05%0.01%
特变电工/600089.SH
2021-01-2713.4514.3812.7414.166.15%5.81%15.94%326,252,7004,366,030,000135%13.380.37%13.281.73%12.881.92%12.212.45%1.73%
同方股份/600100.SH
2021-01-275.645.695.555.660.71%0.64%-3.81%14,688,10082,605,00094%5.62-0.99%5.73-1.22%5.80-1.04%5.88-0.49%-0.37%
上汽集团/600104.SH
2021-01-2722.9423.4822.7423.372.95%1.05%-3.04%60,575,6001,400,944,00069%23.131.27%22.98-0.44%23.20-0.44%24.10-1.44%-0.24%
亚盛集团/600108.SH
2021-01-273.013.043.003.030.66%0.23%-1.69%11,445,10034,594,00058%3.02-0.82%3.05-0.43%3.07-0.42%3.08-0.26%-1.40%
国金证券/600109.SH
2021-01-2714.3614.6914.3614.490.00%-0.36%-8.22%38,929,600566,160,00057%14.54-1.94%14.96-2.30%15.39-1.24%15.79-2.04%-0.59%
北方稀土/600111.SH
2021-01-2718.3918.3917.0018.00-4.71%2.46%6.08%285,718,2005,019,359,000107%17.57-5.12%18.35-1.47%18.301.78%16.971.27%1.98%
中国卫星/600118.SH
2021-01-2734.2535.0934.1534.30-0.78%-0.80%-4.66%19,861,900686,722,00055%34.58-2.25%35.93-2.53%36.67-0.05%35.98-0.65%0.00%
中国船舶/600150.SH
2021-01-2717.1117.3517.0817.180.12%0.06%-5.96%6,319,300108,496,00043%17.170.34%17.34-1.50%17.71-1.00%18.27-1.15%-0.05%
建发股份/600153.SH
2021-01-277.927.997.887.89-0.25%-0.39%-2.41%8,456,40066,980,00065%7.92-0.15%7.95-0.54%8.02-0.63%8.090.15%0.01%
ST永泰/600157.SH
2021-01-271.371.381.331.34-2.19%-0.59%-5.17%111,827,800150,789,00081%1.35-1.68%1.37-2.15%1.44-0.76%1.410.21%0.52%
中体产业/600158.SH
2021-01-2711.9112.4811.9012.222.00%-0.17%0.90%11,562,400141,530,00051%12.241.64%12.22-0.72%12.32-0.14%12.110.47%0.20%
雅戈尔/600177.SH
2021-01-277.137.257.137.140.14%-0.50%-2.92%12,558,40090,114,00071%7.180.29%7.17-0.58%7.23-0.71%7.36-0.23%0.13%
格力地产/600185.SH
2021-01-276.116.456.006.220.97%0.42%-10.14%57,847,000358,307,00051%6.19-1.20%6.23-1.42%6.41-3.16%6.920.68%1.50%
复星医药/600196.SH
2021-01-2749.8449.8448.2748.98-2.29%0.24%-2.47%34,696,6001,695,346,000101%48.86-3.47%50.17-1.65%50.58-0.47%50.22-0.30%-0.40%
新湖中宝/600208.SH
2021-01-273.043.063.013.060.00%0.92%-1.16%43,748,300132,663,000101%3.030.00%3.03-0.82%3.07-0.75%3.10-0.07%0.13%
南山铝业/600219.SH
2021-01-273.363.423.253.31-1.49%-0.27%-6.63%237,187,100787,308,00079%3.32-2.30%3.42-1.92%3.50-1.41%3.55-1.83%-0.33%
海航控股/600221.SH
2021-01-271.471.551.461.534.08%0.46%4.08%177,940,000270,970,000159%1.523.61%1.510.94%1.500.88%1.471.03%0.19%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
中恒集团/600252.SH
2021-01-272.762.792.752.770.73%0.00%-2.70%8,344,00023,113,00077%2.770.29%2.79-0.93%2.82-0.53%2.85-0.04%-0.51%
广汇能源/600256.SH
2021-01-272.502.542.492.49-1.19%-0.88%-4.63%20,028,70050,307,00061%2.510.20%2.51-0.91%2.56-0.74%2.61-0.34%-0.45%
城建发展/600266.SH
2021-01-274.814.854.774.790.00%-0.29%-2.02%5,367,40025,787,00065%4.800.25%4.79-0.54%4.85-0.80%4.890.23%-0.13%
航天信息/600271.SH
2021-01-2712.1312.2012.0412.09-0.33%-0.20%-4.63%5,272,50063,872,00056%12.11-0.13%12.14-1.05%12.35-0.85%12.68-0.77%-0.29%
恒瑞医药/600276.SH
2021-01-27107.70108.18105.50106.62-0.36%-0.27%-1.87%23,027,1002,461,917,00071%106.91-1.27%109.28-1.11%109.290.22%108.66-0.39%-0.37%
万华化学/600309.SH
2021-01-27118.03118.90112.33115.31-1.44%0.11%2.58%18,456,6002,125,885,00099%115.18-1.07%116.20-0.41%115.750.68%112.41-0.08%0.83%
上海家化/600315.SH
2021-01-2736.3537.1635.6637.072.18%1.52%1.66%4,172,200152,343,00082%36.51-1.31%36.83-0.60%37.050.15%36.47-0.27%-0.21%
洪都航空/600316.SH
2021-01-2744.5045.8043.2944.80-5.64%0.77%-11.98%46,164,6002,052,389,000118%44.46-8.44%49.67-5.11%50.28-3.51%50.90-2.82%-1.09%
营口港/600317.SH
2021-01-142.522.642.512.603.59%0.50%1.44%55,560,700143,741,000186%2.593.27%2.531.20%2.530.32%2.560.20%-0.02%
华发股份/600325.SH
2021-01-275.936.535.926.245.05%-1.76%0.24%75,003,700476,405,000333%6.356.42%6.263.68%6.242.03%6.231.22%0.29%
白云山/600332.SH
2021-01-2728.7929.0528.7029.030.83%0.44%-2.05%3,678,900106,331,00055%28.90-0.09%29.25-1.12%29.58-0.41%29.64-0.04%-0.09%
华夏幸福/600340.SH
2021-01-2710.0610.119.669.68-3.68%-1.68%-11.95%50,288,000495,079,000110%9.85-3.21%10.12-3.35%10.46-3.24%10.99-1.45%-0.78%
浙江龙盛/600352.SH
2021-01-2714.4814.7214.3214.530.48%-0.03%-2.29%40,258,400585,156,00063%14.54-0.18%14.85-1.51%15.06-0.06%14.870.03%0.48%
江西铜业/600362.SH
2021-01-2721.1721.4020.3320.87-1.42%0.45%-4.53%39,460,000819,847,00067%20.78-4.08%21.85-1.74%22.07-0.26%21.86-1.40%-0.14%
西南证券/600369.SH
2021-01-274.975.034.974.97-0.20%-0.46%-3.74%16,281,10081,285,00052%4.99-0.44%5.03-0.93%5.10-0.53%5.16-0.83%-0.67%
中航电子/600372.SH
2021-01-2718.3018.7218.2618.490.54%-0.02%-8.97%20,190,900373,420,00059%18.49-1.67%19.24-2.25%19.71-1.61%20.31-2.22%-0.45%
中文传媒/600373.SH
2021-01-279.589.909.539.792.30%0.25%-0.22%11,622,700113,513,000120%9.772.51%9.630.64%9.71-0.06%9.810.03%-0.05%
首开股份/600376.SH
2021-01-275.795.825.685.69-0.87%-0.80%-3.00%2,780,10015,946,00058%5.74-0.14%5.74-0.50%5.79-0.74%5.870.02%0.16%
金地集团/600383.SH
2021-01-2711.6711.8011.2311.34-2.91%-1.04%-8.01%52,829,500605,386,00094%11.46-2.65%11.63-2.29%11.93-2.47%12.33-0.79%-0.31%
国电南瑞/600406.SH
2021-01-2730.6431.5030.2031.411.75%1.44%5.99%20,540,400636,028,00068%30.97-0.43%31.170.40%30.830.80%29.640.89%0.93%
小商品城/600415.SH
2021-01-275.115.155.025.06-0.98%-0.57%-7.09%30,581,600155,623,00043%5.09-1.28%5.13-0.98%5.25-1.47%5.45-0.89%-0.63%
江淮汽车/600418.SH
2021-01-279.609.869.419.67-0.31%0.53%-4.53%60,854,800585,332,00079%9.62-2.45%9.89-2.20%10.04-1.10%10.13-1.87%-1.44%
北方导航/600435.SH
2021-01-278.578.678.478.56-0.58%0.16%-6.16%18,402,900157,266,00041%8.55-1.80%8.91-2.10%9.15-1.01%9.12-0.49%-0.09%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
中金黄金/600489.SH
2021-01-278.388.428.208.28-2.82%-0.50%-0.93%33,000,700274,619,00099%8.32-0.73%8.29-0.07%8.33-0.13%8.36-0.05%-0.47%
鹏欣资源/600490.SH
2021-01-274.034.033.843.92-2.00%0.18%-4.46%27,145,000106,209,00080%3.91-3.36%4.06-0.98%4.09-0.73%4.10-1.06%-1.25%
驰宏锌锗/600497.SH
2021-01-275.255.295.105.27-0.75%1.25%2.83%79,944,400416,128,00073%5.21-1.81%5.300.46%5.240.60%5.130.08%0.33%
华丽家族/600503.SH
2021-01-273.543.603.483.54-0.56%-0.17%-5.78%17,932,20063,593,00029%3.55-1.96%3.65-0.49%3.68-1.13%3.760.11%0.73%
方大炭素/600516.SH
2021-01-278.529.088.478.570.35%-1.75%5.43%275,995,9002,407,639,000139%8.72-0.92%8.692.27%8.461.82%8.131.73%1.34%
ST康美/600518.SH
2021-01-272.322.412.312.371.28%0.55%-2.11%20,309,50047,875,00097%2.360.51%2.35-0.17%2.36-0.46%2.42-0.53%-0.41%
贵州茅台/600519.SH
2021-01-272,141.892,141.892,085.002,089.00-2.47%-0.70%-0.03%3,712,1007,809,447,00089%2,103.78-2.07%2,135.680.15%2,115.690.88%2,089.70-0.21%0.12%
天士力/600535.SH
2021-01-2713.7513.7713.5713.750.15%0.64%-2.41%9,128,500124,712,00094%13.66-0.81%13.85-1.40%14.01-0.55%14.09-0.24%-0.46%
山东黄金/600547.SH
2021-01-2722.5022.7622.2122.23-3.39%-1.00%-2.03%27,415,900615,622,00097%22.46-0.17%22.38-0.19%22.53-0.28%22.69-0.35%-0.56%
厦门钨业/600549.SH
2021-01-2718.6918.6917.5118.29-3.69%0.87%5.38%62,422,7001,131,916,000105%18.13-3.26%18.301.14%18.021.49%17.361.02%0.45%
恒生电子/600570.SH
2021-01-2793.4096.5092.6095.662.42%0.91%-1.74%14,596,7001,383,676,00082%94.790.03%95.66-1.81%97.66-0.49%97.36-0.10%-0.34%
海油工程/600583.SH
2021-01-274.344.374.294.31-0.69%-0.32%-4.58%11,628,10050,278,00059%4.32-0.32%4.35-1.07%4.42-1.03%4.52-0.81%0.02%
海螺水泥/600585.SH
2021-01-2751.9852.7951.5551.70-0.44%-0.68%-3.55%35,910,0001,869,224,00085%52.050.49%52.08-0.22%52.41-0.60%53.60-1.24%-0.23%
用友网络/600588.SH
2021-01-2749.9551.3649.2549.64-0.66%-0.96%5.99%26,520,3001,329,215,00067%50.12-0.47%50.181.41%49.101.25%46.840.77%0.54%
光明乳业/600597.SH
2021-01-2719.8019.8818.7519.38-2.22%0.92%-0.94%31,915,600612,886,00080%19.20-2.97%19.76-2.12%20.00-0.33%19.560.56%0.92%
浙数文化/600633.SH
2021-01-277.477.867.457.682.95%0.18%-1.65%9,009,30069,062,000142%7.671.74%7.63-0.53%7.73-0.53%7.81-0.31%-0.22%
东方明珠/600637.SH
2021-01-278.788.958.778.850.80%-0.27%-1.90%7,485,10066,421,00077%8.870.97%8.83-0.34%8.90-0.36%9.02-0.06%0.06%
新黄浦/600638.SH
2021-01-275.815.975.795.84-0.68%-0.56%-16.30%5,264,70030,917,00044%5.87-0.20%5.95-15.00%6.96-1.56%6.98-0.40%0.53%
浦东金桥/600639.SH
2021-01-2711.7111.7111.5811.630.17%-0.09%-3.28%1,298,20015,111,00057%11.64-0.14%11.67-0.82%11.81-0.82%12.02-0.21%-0.26%
爱建集团/600643.SH
2021-01-276.776.836.716.74-0.44%-0.35%-1.53%7,333,00049,600,00070%6.76-0.35%6.760.10%6.78-0.25%6.850.03%-0.55%
中源协和/600645.SH
2021-01-2720.2821.0020.0120.29-0.29%-0.51%0.37%8,453,400172,386,00092%20.39-1.50%21.31-0.54%20.870.77%20.220.75%0.66%
城投控股/600649.SH
2021-01-275.045.075.005.02-0.59%-0.22%-3.35%5,370,20027,019,000102%5.03-0.42%5.06-1.06%5.11-0.72%5.19-0.42%-0.30%
福耀玻璃/600660.SH
2021-01-2760.3062.6258.9862.615.23%1.83%7.71%35,214,9002,165,093,000109%61.481.28%61.95-0.21%61.301.37%58.130.73%0.97%
陆家嘴/600663.SH
2021-01-2710.3810.4910.3710.400.19%-0.19%-1.64%1,653,20017,226,00060%10.420.27%10.41-0.35%10.49-0.58%10.570.02%-0.07%
川投能源/600674.SH
2021-01-2710.5511.1010.5211.074.04%1.07%5.68%24,100,000263,976,000221%10.954.75%10.662.65%10.582.15%10.481.35%0.43%
中华企业/600675.SH
2021-01-273.323.533.293.474.52%1.08%3.00%14,641,40050,270,000147%3.433.78%3.382.14%3.380.42%3.370.75%0.30%
海尔智家/600690.SH
2021-01-2733.1034.3032.8033.701.51%0.22%-0.56%50,501,4001,698,113,00094%33.63-0.02%34.07-0.22%34.030.25%33.89-0.44%0.65%
三安光电/600703.SH
2021-01-2731.0031.4030.2531.080.71%0.58%-7.13%75,504,8002,333,063,00057%30.90-1.61%32.04-2.30%32.71-0.90%33.47-1.07%0.76%
中航资本/600705.SH
2021-01-274.194.254.154.17-0.24%-0.50%-4.55%45,374,200190,158,00087%4.19-0.50%4.21-0.57%4.25-0.75%4.37-1.11%-0.53%
天津港/600717.SH
2021-01-274.664.744.664.670.21%-0.51%-2.59%6,141,30028,828,00047%4.690.58%4.68-0.49%4.73-0.34%4.790.15%0.07%
东软集团/600718.SH
2021-01-279.3410.299.3010.138.34%1.93%3.96%31,723,000315,251,000322%9.945.85%9.772.83%9.751.58%9.741.14%-0.14%
辽宁成大/600739.SH
2021-01-2722.9023.3522.5823.240.82%1.16%-4.79%14,255,500327,492,00073%22.97-1.45%23.76-2.50%24.30-0.90%24.41-0.56%0.09%
华域汽车/600741.SH
2021-01-2730.7930.8429.5130.32-1.33%0.41%-0.67%14,455,100436,493,00069%30.20-2.19%30.59-0.13%30.62-0.25%30.53-1.02%0.03%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
上实发展/600748.SH
2021-01-274.544.584.514.530.22%-0.33%-4.79%4,175,70018,978,00053%4.55-0.72%4.59-1.29%4.67-1.35%4.760.08%0.14%
中航重机/600765.SH
2021-01-2719.9120.4419.8220.311.20%0.56%-4.43%14,673,000296,334,00046%20.200.51%20.74-0.78%20.91-0.64%21.25-1.63%-1.36%
西藏城投/600773.SH
2021-01-279.669.808.699.12-5.59%-0.57%0.83%46,903,600430,207,00088%9.17-2.63%9.201.32%9.13-0.33%9.051.27%2.10%
中储股份/600787.SH
2021-01-274.524.584.504.51-0.22%-0.44%-2.99%7,172,60032,490,00050%4.530.42%4.51-0.64%4.57-0.28%4.65-0.11%-0.20%
国电电力/600795.SH
2021-01-272.052.072.052.05-0.49%-0.39%-2.57%25,826,50053,150,00073%2.060.00%2.06-0.44%2.08-0.38%2.10-0.28%-0.41%
鹏博士/600804.SH
2021-01-276.717.126.586.952.96%0.62%-3.38%37,895,700261,741,00086%6.912.97%6.78-0.63%6.93-1.56%7.19-0.28%0.38%
*ST安信/600816.SH
2021-01-271.491.501.471.48-0.67%-0.20%-3.77%9,690,50014,370,00042%1.48-0.60%1.49-0.73%1.51-0.92%1.540.46%0.46%
世茂股份/600823.SH
2021-01-274.564.604.434.45-2.41%-1.26%-5.18%13,086,40058,980,00054%4.51-0.99%4.490.00%4.55-1.68%4.690.26%0.48%
百联股份/600827.SH
2021-01-2719.0119.4518.5918.98-0.16%0.28%-1.33%21,576,800408,382,00061%18.93-1.25%19.37-1.76%19.60-0.57%19.240.50%1.67%
海通证券/600837.SH
2021-01-2712.3912.3912.2112.26-0.73%-0.21%-3.15%46,305,900568,930,00067%12.29-0.16%12.32-0.68%12.47-0.61%12.66-0.69%-0.19%
四川长虹/600839.SH
2021-01-272.662.682.662.670.00%0.00%-2.80%19,842,90052,975,00050%2.670.15%2.68-0.96%2.72-0.40%2.75-0.22%-0.31%
通化东宝/600867.SH
2021-01-2711.5011.6811.4311.47-0.78%-0.75%-3.97%13,216,400152,740,00066%11.56-0.29%11.66-0.67%11.74-0.42%11.94-0.15%-0.65%
梅花生物/600873.SH
2021-01-275.545.765.545.601.08%-0.60%2.55%50,267,300283,191,00067%5.630.41%5.72-0.51%5.671.31%5.460.76%1.23%
东方电气/600875.SH
2021-01-2712.7012.9612.4012.904.45%1.58%8.26%100,520,9001,276,509,000129%12.700.71%12.622.54%12.281.75%11.921.70%1.08%
航天电子/600879.SH
2021-01-276.967.086.926.94-1.14%-0.66%-10.56%59,221,000413,745,00042%6.99-1.99%7.27-2.51%7.48-1.32%7.76-4.81%-0.66%
国投电力/600886.SH
2021-01-278.548.788.518.661.41%0.01%-0.81%23,546,500203,886,000144%8.661.36%8.590.36%8.61-0.14%8.73-0.24%-0.01%
伊利股份/600887.SH
2021-01-2747.1947.2045.2146.21-1.66%0.58%-1.04%82,759,6003,802,347,00090%45.94-3.01%47.070.18%46.62-0.06%46.69-0.60%-0.34%
航发动力/600893.SH
2021-01-2765.5066.4763.2165.18-2.99%0.57%-7.03%73,076,1004,736,239,00084%64.81-6.31%70.57-3.58%71.55-0.98%70.11-1.75%0.15%
张江高科/600895.SH
2021-01-2716.8116.9716.8116.830.06%-0.34%-4.42%5,364,10090,591,00037%16.89-0.32%16.98-0.42%17.14-0.57%17.61-0.23%0.19%
长江电力/600900.SH
2021-01-2719.0119.2418.9819.160.90%0.04%0.37%39,583,000758,080,000101%19.151.34%18.910.43%18.950.04%19.09-0.11%0.00%
东方证券/600958.SH
2021-01-2710.2810.3810.1610.21-1.07%-0.72%-6.60%35,294,200362,948,00071%10.28-2.47%10.58-2.19%10.81-0.97%10.93-0.87%-0.47%
九州通/600998.SH
2021-01-2718.5618.7318.3018.44-1.18%-0.13%-0.57%6,828,600126,084,00071%18.46-0.60%18.68-1.08%18.80-0.19%18.550.46%0.38%
招商证券/600999.SH
2021-01-2725.0925.7725.0925.27-0.32%-0.80%-1.72%40,816,0001,039,738,00051%25.47-1.88%26.15-0.60%26.27-0.01%25.71-1.41%0.47%
大秦铁路/601006.SH
2021-01-276.446.506.426.440.16%-0.12%-2.10%25,034,900161,429,00069%6.450.09%6.44-0.29%6.48-0.40%6.58-0.11%0.13%
南京银行/601009.SH
2021-01-278.138.308.108.12-0.12%-0.83%-2.15%48,295,200395,456,00073%8.190.15%8.17-0.17%8.25-0.53%8.300.23%0.38%
宁波港/601018.SH
2021-01-273.873.893.823.870.00%0.29%-4.73%14,375,20055,481,00047%3.86-0.82%3.92-1.61%4.02-0.45%4.06-0.22%-0.15%
中国神华/601088.SH
2021-01-2718.0118.3217.9418.100.33%-0.12%-3.15%24,496,200443,932,00053%18.12-0.26%18.20-0.85%18.47-0.43%18.69-0.08%0.31%
中南传媒/601098.SH
2021-01-279.129.449.119.253.12%-0.44%0.75%14,080,700130,823,000166%9.294.07%9.091.45%9.110.42%9.180.21%-0.14%
太平洋/601099.SH
2021-01-273.273.353.263.300.61%-0.39%-8.61%88,039,600291,652,00060%3.31-0.30%3.41-2.46%3.52-1.29%3.61-1.26%-0.94%
中国一重/601106.SH
2021-01-272.852.892.842.870.35%0.24%-3.92%19,236,60055,075,00048%2.860.18%2.87-0.24%2.89-0.59%2.990.10%0.05%
中国国航/601111.SH
2021-01-277.017.166.987.110.85%0.49%0.45%55,589,800393,304,000114%7.080.87%7.010.49%7.02-0.11%7.08-0.10%-0.19%
中国化学/601117.SH
2021-01-275.765.985.765.810.69%-1.01%-6.40%78,182,400458,856,00054%5.871.24%5.82-1.00%5.91-0.72%6.21-0.05%0.56%
海南橡胶/601118.SH
2021-01-275.095.435.095.344.30%1.17%1.37%58,465,700308,585,00094%5.282.19%5.270.29%5.280.73%5.270.34%0.63%
兴业银行/601166.SH
2021-01-2722.9923.8522.9623.452.63%-0.18%1.64%121,344,3002,850,649,00074%23.492.01%23.091.23%23.09-0.11%23.070.89%1.40%
北京银行/601169.SH
2021-01-274.764.834.764.780.21%-0.31%-1.69%58,205,600279,080,00082%4.800.44%4.780.02%4.80-0.54%4.86-0.02%0.10%
中国铁建/601186.SH
2021-01-277.908.017.897.920.25%-0.29%-3.83%36,808,100292,382,00045%7.940.51%7.92-0.16%7.97-0.52%8.240.00%0.26%
君正集团/601216.SH
2021-01-274.584.854.524.859.98%1.42%5.50%313,509,9001,499,193,000195%4.787.92%4.663.81%4.631.58%4.601.12%-0.31%
陕西煤业/601225.SH
2021-01-2710.8711.4610.8411.252.83%-0.23%3.25%77,975,700879,273,000105%11.282.97%11.041.17%11.050.46%10.900.89%1.14%
农业银行/601288.SH
2021-01-273.143.173.133.150.64%-0.13%-0.85%167,316,800527,769,00070%3.150.45%3.140.10%3.15-0.22%3.180.00%0.13%
中国平安/601318.SH
2021-01-2782.9883.9182.5883.040.05%-0.18%-2.67%68,273,8005,679,887,00054%83.19-0.47%83.54-0.31%83.89-0.56%85.32-0.46%-0.03%
交通银行/601328.SH
2021-01-274.484.524.464.480.22%-0.36%-1.28%88,259,100396,796,00066%4.500.29%4.48-0.13%4.50-0.42%4.540.04%0.14%
新华保险/601336.SH
2021-01-2750.6251.4950.6050.830.20%-0.28%-6.90%10,662,400543,490,00050%50.97-1.26%51.85-1.49%52.86-1.57%54.60-0.51%-0.15%
兴业证券/601377.SH
2021-01-278.618.708.398.40-2.67%-1.51%-5.99%124,377,0001,060,843,00081%8.53-3.88%9.04-0.83%9.01-0.45%8.94-0.53%0.14%
中国中铁/601390.SH
2021-01-275.445.565.435.460.00%-0.67%-5.18%73,896,500406,237,00050%5.500.60%5.48-0.16%5.52-0.70%5.760.19%0.55%
工商银行/601398.SH
2021-01-275.045.155.035.070.80%-0.55%-1.02%370,986,7001,891,317,000103%5.101.11%5.060.44%5.07-0.39%5.120.14%0.27%
东吴证券/601555.SH
2021-01-278.708.838.658.71-0.80%-0.39%-4.42%22,927,400200,482,00067%8.74-1.72%8.87-1.02%8.99-0.75%9.11-0.87%-0.61%
北辰实业/601588.SH
2021-01-272.262.272.222.23-1.33%-0.40%-4.17%12,604,70028,220,00049%2.24-1.93%2.28-2.44%2.33-1.15%2.330.30%0.49%
中国铝业/601600.SH
2021-01-273.393.413.333.33-1.77%-0.69%-6.01%83,415,300279,692,00058%3.35-1.70%3.43-2.17%3.54-0.37%3.54-0.78%-0.63%
中国太保/601601.SH
2021-01-2737.4938.6237.4038.051.90%-0.41%-4.42%37,640,1001,438,143,00064%38.211.12%37.860.01%38.33-1.42%39.81-0.21%0.40%
上海医药/601607.SH
2021-01-2718.6718.7818.6118.750.37%0.35%-1.92%8,235,900153,878,00064%18.68-0.64%18.96-1.08%19.13-0.40%19.12-0.06%0.06%
中国中冶/601618.SH
2021-01-272.902.962.892.951.37%0.89%-6.32%148,725,400434,851,00055%2.92-0.41%2.94-0.91%2.98-1.19%3.15-0.47%0.62%
中国人寿/601628.SH
2021-01-2737.6538.2937.5537.750.27%-0.40%-5.43%12,292,000465,881,00043%37.900.09%37.95-0.75%38.48-0.94%39.92-0.31%0.33%
长城汽车/601633.SH
2021-01-2743.5044.0040.4442.21-4.59%0.16%0.83%47,647,1002,007,915,00079%42.14-4.28%42.561.89%41.470.54%41.86-1.60%0.14%
中国建筑/601668.SH
2021-01-274.884.944.884.890.20%-0.20%-3.13%123,308,700604,201,00047%4.90-0.10%4.90-0.51%4.95-0.64%5.05-0.08%0.22%
中国电建/601669.SH
2021-01-273.883.933.863.870.00%-0.49%-4.16%42,758,100166,275,00044%3.890.65%3.87-0.39%3.91-0.66%4.04-0.22%0.21%
华泰证券/601688.SH
2021-01-2717.9918.2517.7517.84-0.61%-0.77%-5.56%70,620,9001,269,678,00072%17.98-1.37%18.30-1.59%18.68-1.00%18.89-0.87%0.21%
潞安环能/601699.SH
2021-01-275.815.905.765.78-0.34%-0.76%-3.43%18,127,300105,574,00066%5.820.47%5.79-0.77%5.91-0.46%5.99-0.40%-0.66%
上海电气/601727.SH
2021-01-275.465.525.435.510.55%0.60%1.16%68,136,800373,188,00058%5.480.29%5.520.53%5.460.61%5.45-0.11%-0.24%
中国中车/601766.SH
2021-01-276.516.936.466.763.21%0.00%-4.03%359,038,2002,427,031,00072%6.764.37%6.630.62%6.68-0.48%7.040.33%1.42%
光大证券/601788.SH
2021-01-2716.8517.1916.6016.660.66%-1.37%-5.50%39,125,300660,910,00079%16.890.23%17.03-1.45%17.37-0.63%17.63-1.80%-0.42%
中国交建/601800.SH
2021-01-277.147.227.137.14-0.14%-0.34%-3.59%18,965,200135,865,00047%7.160.17%7.15-0.14%7.19-0.46%7.41-0.12%0.15%
中海油服/601808.SH
2021-01-2715.2615.8115.2315.431.38%-0.55%-2.66%12,586,900195,286,00067%15.521.04%15.55-0.15%15.69-0.60%15.85-0.12%1.01%
光大银行/601818.SH
2021-01-274.074.194.074.110.49%-0.75%-0.39%162,081,200671,103,00079%4.140.71%4.100.02%4.140.00%4.130.34%0.50%
中国石油/601857.SH
2021-01-274.164.184.144.15-0.24%-0.22%-2.35%72,089,600299,822,00078%4.16-0.02%4.16-0.43%4.19-0.52%4.25-0.56%0.01%
中煤能源/601898.SH
2021-01-274.314.394.294.330.23%-0.09%-4.92%21,147,40091,645,00052%4.33-0.89%4.34-0.46%4.40-0.39%4.55-0.87%-0.15%
紫金矿业/601899.SH
2021-01-2710.7910.9210.1510.42-2.98%0.20%-2.09%264,593,4002,751,540,00098%10.40-3.37%10.77-1.33%10.81-0.33%10.64-0.80%0.18%
方正证券/601901.SH
2021-01-278.909.098.769.041.80%0.86%1.13%64,008,800573,736,00084%8.96-0.44%8.930.76%8.890.03%8.94-0.67%-1.41%
中远海控/601919.SH
2021-01-2714.0914.5013.2414.482.70%4.07%-2.72%179,158,7002,492,887,00073%13.91-4.22%14.54-2.35%14.61-0.37%14.89-1.59%0.56%
凤凰传媒/601928.SH
2021-01-276.046.316.016.263.81%1.05%1.52%12,052,30074,669,000220%6.203.01%6.121.16%6.130.33%6.170.07%-0.18%
吉视传媒/601929.SH
2021-01-271.781.801.771.780.56%-0.28%-4.15%13,992,20024,973,00067%1.790.45%1.79-1.43%1.84-0.65%1.86-0.32%-0.46%
永辉超市/601933.SH
2021-01-276.987.096.957.000.00%-0.24%-2.72%50,672,000355,553,00071%7.020.16%7.01-0.51%7.07-0.39%7.20-0.43%0.06%
建设银行/601939.SH
2021-01-276.656.866.646.730.90%-0.56%0.09%146,314,100990,315,00081%6.771.50%6.661.00%6.66-0.30%6.720.28%0.61%
金钼股份/601958.SH
2021-01-275.785.815.645.65-2.08%-0.82%-3.68%17,082,10097,311,00090%5.70-2.21%5.82-0.77%5.87-0.41%5.87-0.31%-0.68%
中国银行/601988.SH
2021-01-273.173.203.163.170.00%-0.44%-1.06%101,923,500324,556,00075%3.180.44%3.170.06%3.18-0.16%3.200.00%0.08%
中国重工/601989.SH
2021-01-274.104.134.084.08-0.24%-0.66%-6.76%52,778,800216,750,00044%4.110.15%4.14-1.08%4.20-0.94%4.38-1.00%0.14%
大唐发电/601991.SH
2021-01-272.342.372.312.32-1.69%-0.90%-4.13%20,826,80048,762,00059%2.34-2.05%2.40-0.62%2.41-0.66%2.420.08%0.18%
金隅集团/601992.SH
2021-01-272.802.822.782.78-0.71%-0.50%-4.20%16,063,30044,886,00070%2.79-0.21%2.81-1.44%2.86-0.76%2.90-0.34%-0.22%
中信银行/601998.SH
2021-01-275.205.295.165.240.77%-0.15%1.12%53,227,600279,324,000123%5.250.61%5.200.93%5.180.43%5.180.31%0.18%
人民网/603000.SH
2021-01-2716.7617.6916.7017.223.18%-0.24%-0.94%15,995,500276,103,000145%17.263.31%17.031.25%17.05-0.04%17.38-0.22%0.19%
海天味业/603288.SH
2021-01-27204.80206.00198.60199.60-2.52%-0.52%-1.82%4,928,600988,939,00082%200.65-2.61%204.76-0.40%204.14-0.04%203.30-0.43%-0.14%