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
2019-07-1811.5311.5311.4511.490.09%-0.06%0.38%18,260,100209,939,00070%11.50-0.23%11.510.52%11.470.12%11.45-0.14%-0.26%
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
2019-07-181.621.651.611.620.00%-0.49%-0.25%182,347,200296,822,000128%1.630.25%1.620.62%1.620.19%1.62-0.37%-0.50%
华能国际/600011.SH
2019-07-186.246.306.216.26-0.16%-0.06%-0.19%13,798,70086,431,000102%6.26-0.52%6.30-0.05%6.290.14%6.27-0.14%-0.13%
华夏银行/600015.SH
2019-07-187.487.487.447.45-0.53%-0.13%-2.04%9,433,90070,378,00086%7.46-0.53%7.49-0.15%7.50-0.09%7.61-0.52%-0.19%
民生银行/600016.SH
2019-07-185.965.985.945.960.00%0.02%-0.91%35,962,800214,315,00067%5.96-0.34%5.98-0.13%5.99-0.12%6.02-1.39%-0.63%
上港集团/600018.SH
2019-07-186.716.886.676.73-0.88%-0.68%2.56%36,420,600246,787,000127%6.781.15%6.691.46%6.611.30%6.56-0.02%-0.55%
宝钢股份/600019.SH
2019-07-186.246.256.216.22-0.48%-0.18%-1.89%14,260,80088,854,00060%6.23-0.35%6.240.18%6.25-0.32%6.34-0.57%-0.37%
浙能电力/600023.SH
2019-07-184.294.304.264.26-0.93%-0.33%-1.57%7,162,40030,612,00062%4.27-0.58%4.290.07%4.28-0.05%4.33-0.48%-0.28%
华电国际/600027.SH
2019-07-183.673.743.643.721.36%0.49%1.22%36,628,500135,585,000134%3.700.38%3.691.37%3.650.41%3.68-0.19%-0.34%
中国石化/600028.SH
2019-07-185.285.295.235.24-0.76%-0.27%-0.63%40,864,900214,717,00060%5.25-0.59%5.280.19%5.260.17%5.27-0.30%-0.29%
南方航空/600029.SH
2019-07-187.487.497.387.39-1.73%-0.39%-1.60%16,953,100125,773,00084%7.42-1.59%7.490.19%7.46-0.08%7.51-0.56%-0.24%
中信证券/600030.SH
2019-07-1822.9022.9522.7122.72-1.60%-0.44%-2.51%86,781,6001,980,427,00081%22.82-1.68%23.19-1.06%23.31-0.33%23.30-0.30%-0.20%
三一重工/600031.SH
2019-07-1813.7313.7913.5113.712.01%0.37%4.16%121,470,6001,659,211,000166%13.661.56%13.530.93%13.421.29%13.160.80%0.06%
招商银行/600036.SH
2019-07-1835.3035.5835.0735.320.31%-0.12%-0.49%33,890,1001,198,434,00085%35.360.45%35.320.38%35.27-0.40%35.49-0.21%-0.23%
歌华有线/600037.SH
2019-07-189.909.909.759.76-1.91%-0.44%-1.69%4,875,60047,797,00083%9.80-1.84%9.90-0.14%9.87-0.02%9.93-0.46%-0.49%
保利地产/600048.SH
2019-07-1813.5513.6613.4113.55-0.07%0.06%0.22%42,227,200571,825,00060%13.54-0.37%13.540.79%13.48-0.01%13.52-0.25%0.27%
中国联通/600050.SH
2019-07-185.975.975.905.92-1.17%-0.12%-1.28%57,768,000342,412,00078%5.93-1.20%5.98-0.02%5.97-0.13%6.00-0.43%-0.39%
海信电器/600060.SH
2019-07-188.548.588.378.40-2.21%-0.34%-4.13%8,343,30070,322,00074%8.43-1.93%8.53-0.44%8.58-0.98%8.76-0.52%-0.08%
宇通客车/600066.SH
2019-07-1813.4613.4813.1613.19-2.51%-0.42%-2.90%7,294,10096,615,00075%13.25-2.54%13.47-1.01%13.53-0.43%13.58-0.31%0.18%
冠城大通/600067.SH
2019-07-184.674.694.604.61-1.91%-0.47%-1.16%2,135,0009,890,000100%4.63-1.36%4.66-0.06%4.650.00%4.66-0.47%-0.38%
葛洲坝/600068.SH
2019-07-186.116.116.046.05-1.14%-0.18%-0.64%13,998,10084,836,00087%6.06-1.00%6.09-0.16%6.090.05%6.09-0.39%-0.26%
人福医药/600079.SH
2019-07-1810.7210.7510.4810.60-1.67%0.10%-0.53%6,764,60071,632,00090%10.59-1.99%10.77-0.97%10.800.01%10.66-0.04%0.09%
同仁堂/600085.SH
2019-07-1829.0929.1828.7728.96-0.52%0.07%-3.14%2,846,20082,369,00063%28.94-0.70%29.18-0.60%29.43-0.53%29.90-0.66%0.01%
特变电工/600089.SH
2019-07-186.977.036.936.93-0.86%-0.50%-0.49%8,544,20059,508,00089%6.97-0.30%6.970.30%6.950.09%6.96-0.36%-0.46%
同方股份/600100.SH
2019-07-189.099.128.988.99-1.64%-0.26%-1.82%12,104,900109,104,000112%9.01-1.64%9.11-0.55%9.11-0.27%9.16-0.65%-0.25%
上汽集团/600104.SH
2019-07-1823.9723.9823.6223.66-1.78%-0.44%-5.84%12,432,700295,450,00049%23.76-1.29%23.990.09%23.95-1.46%25.13-1.11%-0.37%
亚盛集团/600108.SH
2019-07-183.433.483.403.43-0.29%-0.44%0.73%20,133,70069,352,000132%3.450.20%3.430.65%3.420.44%3.41-0.09%-0.64%
国金证券/600109.SH
2019-07-189.639.649.489.50-1.96%-0.47%-0.44%21,897,200209,016,000108%9.55-1.52%9.63-0.11%9.600.10%9.54-0.14%-0.21%
北方稀土/600111.SH
2019-07-1811.8212.2211.8111.941.96%-0.62%1.87%77,634,200932,810,000171%12.022.69%11.861.80%11.731.42%11.72-0.08%-0.78%
中国卫星/600118.SH
2019-07-1823.5523.6923.0523.10-2.61%-0.54%-1.55%11,091,600257,605,000103%23.23-2.69%23.68-0.50%23.62-0.09%23.46-0.32%0.16%
中国船舶/600150.SH
2019-07-1824.6525.1524.2024.46-2.67%-0.46%-0.69%21,222,400521,507,00069%24.57-3.20%25.050.80%24.590.49%24.63-3.19%0.03%
建发股份/600153.SH
2019-07-188.798.818.678.75-0.91%0.22%-1.56%7,621,20066,541,00091%8.73-0.89%8.78-0.06%8.78-0.33%8.89-0.78%-0.21%
永泰能源/600157.SH
2019-07-181.611.701.601.651.23%0.12%1.29%155,711,900256,622,000219%1.651.42%1.641.49%1.630.93%1.63-0.12%-0.54%
中体产业/600158.SH
2019-07-1810.1110.3310.0110.220.39%0.44%1.97%7,167,20072,927,00089%10.18-1.51%10.240.74%10.130.45%10.020.02%-0.93%
雅戈尔/600177.SH
2019-07-186.346.346.316.33-0.16%0.05%0.11%7,982,00050,500,00078%6.33-0.19%6.330.05%6.330.03%6.32-0.06%-0.07%
格力地产/600185.SH
2019-07-185.045.084.995.060.40%0.44%0.18%2,993,30015,079,00088%5.04-0.49%5.06-0.12%5.050.06%5.05-0.55%0.12%
复星医药/600196.SH
2019-07-1826.8426.8426.1726.44-1.64%-0.17%-2.01%14,092,200373,244,00079%26.49-1.99%26.93-1.33%27.12-0.50%26.98-0.03%0.44%
新湖中宝/600208.SH
2019-07-183.073.083.033.03-2.26%-0.56%-1.40%25,665,70078,208,00084%3.05-2.15%3.070.66%3.040.07%3.07-0.94%-0.50%
南山铝业/600219.SH
2019-07-182.212.222.202.21-0.45%0.14%-0.58%35,169,60077,633,00084%2.21-0.68%2.22-0.09%2.22-0.05%2.22-0.22%-0.39%
海航控股/600221.SH
2019-07-182.002.001.981.98-1.00%-0.25%-0.95%17,978,60035,696,00065%1.99-0.75%2.000.05%1.99-0.05%2.00-0.20%-0.20%
*ST华业/600240.SH
2019-07-180.991.020.981.023.03%1.49%2.00%27,232,60027,360,00094%1.011.62%0.992.37%0.980.31%1.00-0.50%0.33%
中恒集团/600252.SH
2019-07-182.972.992.942.94-2.00%-0.54%-0.57%11,629,00034,380,000122%2.96-1.04%2.970.24%2.960.07%2.96-0.17%-0.02%
广汇能源/600256.SH
2019-07-183.533.553.503.52-0.56%-0.11%-0.03%20,070,50070,719,000101%3.52-0.42%3.53-0.09%3.53-0.11%3.52-0.11%-0.20%
北京城建/600266.SH
2019-07-188.408.428.268.30-1.78%-0.37%-1.52%8,730,00072,731,00086%8.33-1.32%8.39-0.05%8.37-0.06%8.43-0.48%0.17%
航天信息/600271.SH
2019-07-1822.5222.5222.0922.10-2.21%-0.60%-2.82%11,659,500259,228,000105%22.23-2.07%22.54-0.54%22.52-0.23%22.74-0.84%-0.28%
恒瑞医药/600276.SH
2019-07-1866.1066.4365.6566.02-0.33%0.12%-1.23%8,908,500587,409,00068%65.94-0.36%66.23-0.60%66.55-0.31%66.840.03%-0.07%
万华化学/600309.SH
2019-07-1841.4841.4840.6040.81-2.37%-0.33%-2.60%13,914,400569,752,000108%40.95-2.34%41.40-0.67%41.57-0.58%41.90-0.46%-0.26%
上海家化/600315.SH
2019-07-1831.4631.5130.5530.62-2.86%-0.86%-3.90%3,750,800115,848,00081%30.89-2.48%31.39-1.19%31.66-0.81%31.86-0.15%0.22%
洪都航空/600316.SH
2019-07-1815.5015.5015.1215.13-3.26%-1.00%-1.48%10,540,400161,086,00065%15.28-2.39%15.55-0.51%15.520.02%15.36-0.04%0.34%
营口港/600317.SH
2019-07-182.752.762.732.73-1.09%-0.47%0.22%4,016,20011,016,00079%2.74-0.72%2.760.29%2.740.37%2.72-0.07%-0.29%
华发股份/600325.SH
2019-07-188.128.208.068.08-1.22%-0.27%-2.05%13,104,900106,181,00058%8.10-1.35%8.200.22%8.18-0.15%8.25-0.85%0.07%
白云山/600332.SH
2019-07-1840.1040.1739.0039.01-3.15%-1.29%-4.40%8,018,500316,888,000101%39.52-2.15%40.29-1.56%40.67-0.37%40.81-0.51%-0.12%
华夏幸福/600340.SH
2019-07-1830.5330.5329.8929.99-1.48%-0.53%-4.72%5,786,900174,480,00059%30.15-1.34%30.500.35%30.38-1.55%31.47-1.12%-0.25%
浙江龙盛/600352.SH
2019-07-1815.9216.1215.6515.65-2.92%-1.11%0.50%94,771,0001,499,765,000116%15.83-0.81%15.830.87%15.670.72%15.57-0.30%-0.29%
江西铜业/600362.SH
2019-07-1815.0515.2014.8914.90-0.40%-0.90%-0.24%11,002,600165,440,00093%15.04-0.02%15.050.46%14.960.38%14.94-0.56%-0.54%
西南证券/600369.SH
2019-07-185.065.094.984.99-2.35%-0.89%0.16%33,497,300168,644,000108%5.04-1.12%5.060.14%5.030.32%4.980.06%-0.12%
中航电子/600372.SH
2019-07-1815.2015.2914.8314.86-2.94%-0.78%-3.00%4,998,70074,864,00093%14.98-2.47%15.26-0.88%15.26-0.47%15.32-0.93%0.05%
中文传媒/600373.SH
2019-07-1812.5412.5412.2812.33-1.91%-0.27%-0.71%3,791,60046,879,00093%12.36-1.76%12.50-0.23%12.45-0.03%12.42-0.31%-0.38%
首开股份/600376.SH
2019-07-188.308.308.108.11-1.93%-0.54%-5.33%4,928,20040,183,00071%8.15-1.59%8.24-0.66%8.32-0.85%8.57-2.16%-0.65%
金地集团/600383.SH
2019-07-1813.0013.0212.8012.84-1.00%-0.23%1.17%23,206,200298,651,000103%12.87-0.91%12.890.62%12.820.33%12.69-0.15%0.28%
国电南瑞/600406.SH
2019-07-1818.2618.3018.0018.01-1.75%-0.40%-2.86%4,896,60088,541,00068%18.08-1.35%18.29-0.58%18.38-0.56%18.54-0.54%-0.18%
小商品城/600415.SH
2019-07-184.094.114.044.05-1.70%-0.44%-0.49%7,851,80031,945,000112%4.07-1.19%4.100.25%4.070.17%4.07-0.71%-0.32%
江淮汽车/600418.SH
2019-07-185.085.095.035.04-0.79%-0.43%-2.70%8,820,30044,648,00058%5.06-0.47%5.08-0.45%5.11-0.72%5.18-1.18%-0.34%
北方导航/600435.SH
2019-07-189.249.249.049.05-2.06%-0.43%-2.24%10,487,90095,322,00072%9.09-1.89%9.24-0.42%9.210.05%9.26-1.31%-0.08%
*ST信威/600485.SH
2019-07-1811.2911.2911.2911.29-4.97%-0.73%-26.68%10,200116,000- --11.37-4.35%11.92-7.05%13.29-0.55%15.40-0.44%-0.70%
中金黄金/600489.SH
2019-07-189.519.559.259.25-0.11%-1.72%-3.11%46,844,000440,909,00087%9.411.43%9.380.03%9.40-1.00%9.55-1.12%-0.47%
鹏欣资源/600490.SH
2019-07-184.995.184.944.942.28%-1.77%2.60%54,724,400275,226,000264%5.034.55%4.933.55%4.872.44%4.820.86%-0.95%
驰宏锌锗/600497.SH
2019-07-184.864.904.834.850.62%-0.29%-0.14%14,136,50068,759,00098%4.860.12%4.89-0.04%4.880.14%4.86-0.31%-0.53%
华丽家族/600503.SH
2019-07-183.623.633.563.56-2.20%-0.70%-2.71%11,275,40040,422,00085%3.59-2.24%3.65-0.11%3.63-0.19%3.66-0.81%-0.58%
方大炭素/600516.SH
2019-07-1811.7411.7411.4811.48-2.79%-0.74%-2.41%25,757,200297,912,00087%11.57-1.73%11.690.24%11.63-0.16%11.76-0.94%-2.10%
ST康美/600518.SH
2019-07-183.483.543.353.45-1.99%0.26%-1.51%85,891,400295,511,00070%3.44-4.95%3.59-1.89%3.610.36%3.50-0.14%1.62%
贵州茅台/600519.SH
2019-07-18961.50963.00947.18947.50-1.66%-0.78%-3.00%3,925,3003,748,508,000106%954.96-1.13%963.09-0.45%967.67-0.63%976.81-0.29%-0.17%
天士力/600535.SH
2019-07-1817.0017.0116.5816.62-2.69%-0.70%-2.18%11,135,100186,368,000107%16.74-1.96%16.97-1.09%17.15-0.20%16.99-0.28%0.04%
山东黄金/600547.SH
2019-07-1841.0141.2540.0340.050.73%-1.32%-1.02%29,329,8001,190,330,00098%40.581.71%40.470.02%40.47-0.46%40.46-0.53%-0.20%
厦门钨业/600549.SH
2019-07-1813.3313.6013.3213.360.83%-0.73%-0.44%12,237,200164,693,000148%13.461.43%13.360.16%13.370.35%13.42-0.49%-0.71%
恒生电子/600570.SH
2019-07-1867.9067.9066.6066.69-2.08%-0.42%-0.39%10,297,200689,640,00084%66.97-2.41%68.020.15%67.410.31%66.95-0.12%-0.34%
海油工程/600583.SH
2019-07-185.355.375.305.32-1.12%-0.11%-0.65%4,685,20024,952,00053%5.33-0.97%5.370.04%5.36-0.22%5.36-0.37%-0.50%
海螺水泥/600585.SH
2019-07-1840.6040.7840.1540.17-1.50%-0.30%-3.04%16,014,600645,214,00075%40.29-1.23%40.65-0.64%40.86-0.50%41.43-0.57%-0.02%
用友网络/600588.SH
2019-07-1826.9427.1926.6026.87-0.30%0.03%2.44%15,071,100404,856,00090%26.86-1.10%27.070.87%26.710.63%26.230.29%-0.17%
光明乳业/600597.SH
2019-07-1811.4611.6211.2011.26-2.34%-1.12%-4.56%13,199,400150,303,00061%11.39-0.91%11.51-0.83%11.62-1.05%11.800.02%0.68%
浙数文化/600633.SH
2019-07-189.229.329.199.20-1.92%-0.42%0.25%6,656,70061,499,000126%9.24-1.07%9.260.61%9.180.44%9.18-0.17%-0.47%
东方明珠/600637.SH
2019-07-1810.0110.019.909.90-1.20%-0.36%-2.40%7,482,80074,348,00084%9.94-0.81%10.16-0.40%10.13-0.24%10.14-0.68%-0.47%
新黄浦/600638.SH
2019-07-188.228.228.058.05-1.71%-0.78%-2.95%1,146,8009,304,00092%8.11-1.16%8.17-0.13%8.17-0.31%8.30-1.16%-0.28%
浦东金桥/600639.SH
2019-07-1815.0215.1214.8314.87-1.59%-0.48%-2.07%2,149,00032,110,00088%14.94-1.15%15.04-0.04%15.02-0.21%15.18-0.84%-0.42%
爱建集团/600643.SH
2019-07-189.319.329.179.17-1.82%-0.61%-1.81%6,110,80056,379,00065%9.23-1.45%9.32-0.44%9.32-0.14%9.34-0.48%-0.51%
中源协和/600645.SH
2019-07-1817.0317.0916.7516.81-1.98%-0.33%-3.17%2,700,60045,548,00092%16.87-1.87%17.12-0.58%17.14-0.36%17.36-0.47%-0.30%
城投控股/600649.SH
2019-07-186.446.456.376.40-0.78%0.03%-1.75%3,610,20023,099,00075%6.40-1.05%6.44-0.42%6.45-0.22%6.51-1.09%-0.33%
福耀玻璃/600660.SH
2019-07-1822.3022.3022.1022.10-1.38%-0.31%-3.04%6,176,400136,926,00072%22.17-1.07%22.36-0.62%22.50-0.46%22.79-0.46%0.06%
陆家嘴/600663.SH
2019-07-1814.8514.8814.6314.70-1.47%-0.31%-0.53%2,231,40032,904,00080%14.75-0.69%14.790.51%14.690.23%14.78-0.67%-0.54%
川投能源/600674.SH
2019-07-189.199.199.109.10-0.87%-0.39%-1.55%3,552,50032,456,00057%9.14-0.88%9.22-0.37%9.24-0.18%9.24-0.05%0.17%
中华企业/600675.SH
2019-07-185.135.135.045.09-0.20%0.16%0.93%3,827,90019,453,00086%5.08-0.70%5.100.73%5.060.28%5.04-0.30%-0.46%
海尔智家/600690.SH
2019-07-1816.8816.9016.5816.71-1.36%0.10%-3.50%20,433,300341,109,00098%16.69-1.92%16.99-1.19%17.12-0.83%17.32-0.81%-0.11%
三安光电/600703.SH
2019-07-1810.7010.7110.2310.35-4.17%-0.57%-6.12%73,988,300770,145,000122%10.41-4.24%10.67-1.57%10.77-1.34%11.03-1.76%-0.66%
中航资本/600705.SH
2019-07-185.315.315.205.21-2.43%-0.97%-2.42%21,329,400112,207,000101%5.26-1.65%5.32-0.49%5.32-0.17%5.34-0.84%-0.36%
天津港/600717.SH
2019-07-186.326.326.226.26-0.95%-0.02%-0.25%3,067,10019,202,00089%6.26-1.15%6.300.14%6.270.26%6.28-0.29%-0.35%
东软集团/600718.SH
2019-07-1812.2912.2912.1212.15-1.70%-0.41%-1.67%4,840,10059,050,00092%12.20-1.65%12.33-0.07%12.30-0.16%12.36-0.49%-0.53%
辽宁成大/600739.SH
2019-07-1814.1214.1713.7813.80-2.82%-0.90%-2.95%5,745,20080,006,00087%13.93-2.20%14.15-0.81%14.16-0.36%14.22-0.46%-0.24%
华域汽车/600741.SH
2019-07-1822.9123.0822.6722.84-1.25%0.06%0.79%5,952,200135,872,00049%22.83-0.42%22.760.77%22.570.23%22.66-0.32%0.07%
*ST大控/600747.SH
2019-07-180.991.020.971.012.02%2.12%0.00%18,272,80018,065,000114%0.990.71%0.981.03%0.98-0.71%1.01-1.17%-0.56%
上实发展/600748.SH
2019-07-189.139.138.868.92-2.30%-0.52%-0.15%13,102,100117,481,000103%8.97-1.23%8.950.37%8.920.03%8.93-0.63%0.36%
中航重机/600765.SH
2019-07-189.629.629.319.33-3.42%-0.93%-4.19%8,339,60078,541,00076%9.42-3.10%9.62-1.13%9.63-0.52%9.74-0.30%0.26%
西藏城投/600773.SH
2019-07-186.536.536.406.41-2.29%-0.93%-2.83%3,073,20019,885,00083%6.47-1.52%6.53-0.14%6.51-0.23%6.60-1.14%-0.45%
中储股份/600787.SH
2019-07-185.485.515.455.45-1.62%-0.37%-1.61%3,484,70019,062,00071%5.47-1.12%5.510.33%5.49-0.07%5.54-0.50%-0.35%
国电电力/600795.SH
2019-07-182.502.502.482.49-0.40%-0.12%-0.56%23,749,20059,210,00077%2.49-0.48%2.500.08%2.500.00%2.50-0.32%-0.21%
鹏博士/600804.SH
2019-07-187.157.157.037.07-2.08%-0.20%-1.79%14,517,700102,837,00078%7.08-2.20%7.210.20%7.15-0.03%7.20-0.68%-0.70%
安信信托/600816.SH
2019-07-184.854.874.734.74-3.85%-0.98%-2.07%39,114,600187,238,00082%4.79-2.90%4.89-0.57%4.88-0.04%4.84-0.56%-0.53%
世茂股份/600823.SH
2019-07-184.144.144.094.11-0.96%-0.10%-7.37%6,119,70025,178,00041%4.11-1.34%4.150.00%4.15-0.29%4.44-1.36%-0.62%
百联股份/600827.SH
2019-07-189.309.309.189.20-1.39%-0.18%-1.75%3,771,70034,762,000100%9.22-1.49%9.29-0.49%9.30-0.08%9.36-0.52%-0.52%
海通证券/600837.SH
2019-07-1813.8213.8713.6813.75-1.22%-0.15%-0.62%41,988,200578,170,00074%13.77-1.52%13.92-0.50%13.920.03%13.84-0.02%-0.26%
四川长虹/600839.SH
2019-07-183.013.012.962.96-2.31%-0.67%-0.97%37,506,000111,754,000120%2.98-2.39%3.020.07%3.000.03%2.99-0.20%-0.15%
通化东宝/600867.SH
2019-07-1814.7115.0514.4714.85-2.50%0.50%-2.35%20,639,600304,968,000126%14.78-3.48%15.17-1.24%15.20-1.02%15.21-0.61%-0.06%
梅花生物/600873.SH
2019-07-184.754.764.684.69-1.26%-0.55%-2.01%15,627,90073,701,000101%4.72-0.72%4.73-0.19%4.74-0.19%4.79-0.58%-0.20%
东方电气/600875.SH
2019-07-1810.3010.3010.0910.10-2.60%-0.78%-1.78%13,729,100139,743,00088%10.18-1.80%10.280.14%10.230.05%10.28-0.64%-0.50%
航天电子/600879.SH
2019-07-186.236.236.116.12-2.24%-0.62%-2.11%21,261,600130,934,00093%6.16-1.96%6.24-0.48%6.24-0.22%6.25-1.03%-0.09%
国投电力/600886.SH
2019-07-188.208.228.128.17-0.37%0.00%-0.98%9,030,40073,778,00068%8.17-0.32%8.23-0.62%8.28-0.10%8.25-0.10%0.25%
伊利股份/600887.SH
2019-07-1832.4732.4831.9732.11-1.14%-0.28%-3.16%44,433,2001,430,794,00095%32.20-1.24%32.62-1.08%32.95-1.06%33.16-0.34%0.00%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
张江高科/600895.SH
2019-07-1819.2719.4918.9119.00-1.96%-0.95%-3.33%10,918,200209,446,00058%19.18-1.14%19.260.48%19.100.76%19.65-0.48%-0.52%
长江电力/600900.SH
2019-07-1817.4817.9417.3117.721.78%0.32%-1.69%30,018,000530,227,000171%17.661.52%17.89-1.29%17.99-0.94%18.02-0.54%0.10%
东方证券/600958.SH
2019-07-1810.3810.4410.2810.29-1.15%-0.66%0.08%18,664,900193,326,00092%10.36-0.61%10.380.45%10.300.43%10.28-0.35%-0.49%
九州通/600998.SH
2019-07-1812.1812.1811.9612.05-1.07%-0.05%-1.64%3,765,30045,394,00087%12.06-1.15%12.16-0.43%12.24-0.94%12.25-0.15%-0.15%
招商证券/600999.SH
2019-07-1816.9416.9716.7516.76-1.30%-0.43%-0.13%6,872,300115,676,00070%16.83-1.02%16.940.42%16.840.10%16.78-0.15%-0.23%
大秦铁路/601006.SH
2019-07-187.857.867.777.79-1.14%-0.22%-1.68%23,954,200187,021,00087%7.81-0.61%7.83-0.12%7.84-0.23%7.92-0.48%-0.61%
南京银行/601009.SH
2019-07-188.428.438.338.34-1.42%-0.29%-1.08%29,628,300247,810,00097%8.36-1.12%8.43-0.38%8.430.20%8.43-0.47%-0.01%
宁波港/601018.SH
2019-07-184.314.334.254.26-1.39%-0.61%-0.09%15,275,60065,474,00097%4.29-0.28%4.280.66%4.250.40%4.26-0.21%-0.27%
中国神华/601088.SH
2019-07-1819.0019.0918.8518.96-0.11%-0.25%-1.56%5,533,900105,187,00050%19.01-0.20%19.040.68%18.95-0.11%19.26-0.83%-0.58%
中南传媒/601098.SH
2019-07-1812.1712.2212.0112.06-0.99%-0.28%-2.60%3,721,30045,007,000108%12.09-1.09%12.21-0.78%12.26-0.54%12.38-0.43%-0.16%
太平洋/601099.SH
2019-07-183.703.743.653.67-2.39%-0.65%2.49%172,901,000638,631,000167%3.69-0.27%3.681.32%3.630.94%3.580.59%-0.07%
中国一重/601106.SH
2019-07-183.153.163.123.12-1.58%-0.41%-1.79%9,914,20031,062,00071%3.13-1.39%3.160.00%3.15-0.10%3.18-1.37%-0.20%
中国国航/601111.SH
2019-07-189.089.108.908.91-2.62%-0.80%-3.43%26,815,600240,853,000107%8.98-2.17%9.10-0.67%9.12-0.49%9.23-0.86%-0.41%
中国化学/601117.SH
2019-07-186.016.025.925.95-1.00%-0.05%0.30%11,688,70069,578,00082%5.95-1.15%5.970.62%5.920.31%5.93-0.24%-0.36%
海南橡胶/601118.SH
2019-07-185.075.085.025.02-0.40%-0.46%-0.08%6,851,50034,551,00060%5.04-0.42%5.060.26%5.030.16%5.02-0.22%-0.45%
兴业银行/601166.SH
2019-07-1818.1318.1617.9818.090.17%0.07%0.34%44,905,000811,737,00085%18.08-0.13%18.14-0.11%18.120.21%18.03-0.17%-0.21%
北京银行/601169.SH
2019-07-185.635.635.595.60-0.53%-0.16%-2.96%18,490,000103,715,00055%5.61-0.36%5.620.14%5.610.05%5.77-0.64%-0.29%
中国铁建/601186.SH
2019-07-189.879.939.809.86-0.10%0.09%0.51%32,269,800317,878,00096%9.85-0.22%9.850.62%9.780.41%9.81-0.79%-0.23%
君正集团/601216.SH
2019-07-183.323.353.273.30-0.90%-0.18%0.95%25,697,30084,953,00099%3.31-1.11%3.320.30%3.300.37%3.270.00%-0.24%
陕西煤业/601225.SH
2019-07-188.979.048.798.85-1.12%-0.74%-1.44%26,889,900239,755,000140%8.920.00%8.890.55%8.860.26%8.98-0.42%-0.34%
农业银行/601288.SH
2019-07-183.563.573.553.55-0.56%-0.11%-1.14%183,895,100653,651,000101%3.55-0.45%3.57-0.34%3.58-0.20%3.59-0.31%-0.11%
中国平安/601318.SH
2019-07-1886.6087.3986.3386.73-0.30%-0.20%-1.65%37,781,7003,283,525,00072%86.910.03%87.01-0.32%87.62-0.31%88.19-0.32%-0.08%
交通银行/601328.SH
2019-07-185.765.765.735.75-0.17%0.07%-2.36%37,320,700214,446,00060%5.75-0.42%5.77-0.07%5.77-0.05%5.89-0.84%-0.46%
新华保险/601336.SH
2019-07-1853.4553.8752.6852.70-2.32%-1.06%-1.69%14,700,700782,987,00095%53.26-1.19%53.71-1.06%54.130.01%53.61-0.29%-0.35%
兴业证券/601377.SH
2019-07-186.666.686.556.56-1.94%-0.70%-0.41%30,169,000199,292,00084%6.61-1.40%6.66-0.06%6.640.15%6.59-0.18%-0.24%
中国中铁/601390.SH
2019-07-186.466.476.416.44-0.62%0.11%-0.46%16,606,100106,823,00071%6.43-0.77%6.460.17%6.440.03%6.47-0.65%-0.17%
工商银行/601398.SH
2019-07-185.545.585.545.570.18%0.14%-0.30%120,815,100671,928,00094%5.56-0.07%5.57-0.11%5.58-0.02%5.59-0.21%-0.45%
东吴证券/601555.SH
2019-07-1810.2010.3410.1310.13-2.31%-0.81%-0.53%23,564,600240,670,00081%10.21-1.52%10.31-0.33%10.300.11%10.18-0.09%-0.27%
北辰实业/601588.SH
2019-07-183.743.753.703.70-1.33%-0.62%-1.23%9,062,50033,744,00069%3.72-0.98%3.75-0.08%3.750.00%3.75-0.66%-0.32%
中国铝业/601600.SH
2019-07-183.813.843.783.78-0.79%-0.76%-0.89%39,964,200152,226,00097%3.81-0.13%3.820.03%3.810.03%3.81-0.39%-0.42%
中国太保/601601.SH
2019-07-1838.1239.0538.0138.801.70%0.28%5.03%25,353,700980,933,000108%38.691.08%38.390.75%38.041.38%36.940.73%0.07%
上海医药/601607.SH
2019-07-1817.3117.4517.2517.33-0.52%-0.09%-1.53%5,204,20090,271,00059%17.35-0.27%17.35-0.70%17.48-0.10%17.60-0.36%-0.38%
中国中冶/601618.SH
2019-07-183.053.063.033.03-1.30%-0.46%-0.82%40,094,500122,043,00071%3.04-1.04%3.07-0.26%3.060.10%3.06-0.23%-0.06%
中国人寿/601628.SH
2019-07-1829.8030.3729.6430.080.07%0.00%1.31%12,187,000366,593,00080%30.080.21%30.09-0.62%30.220.71%29.690.25%0.36%
长城汽车/601633.SH
2019-07-188.508.508.268.27-3.05%-0.91%-6.41%16,293,400135,989,00078%8.35-2.49%8.49-1.23%8.58-1.33%8.84-0.93%0.07%
中国建筑/601668.SH
2019-07-185.915.975.885.93-0.17%0.03%0.59%48,873,100289,713,00074%5.93-0.72%5.950.54%5.900.32%5.90-0.66%-0.01%
中国电建/601669.SH
2019-07-185.115.125.045.07-0.98%0.02%-1.02%9,005,00045,648,00075%5.07-1.25%5.100.28%5.080.14%5.12-0.83%-0.42%
华泰证券/601688.SH
2019-07-1820.6420.7820.4520.48-1.30%-0.59%-2.55%35,378,100728,830,00059%20.60-1.12%20.79-0.59%20.79-0.28%21.02-0.49%-0.71%
潞安环能/601699.SH
2019-07-188.028.027.907.91-1.74%-0.29%-1.40%7,759,60061,554,00076%7.93-1.38%8.02-0.19%8.01-0.09%8.02-0.39%-0.27%
上海电气/601727.SH
2019-07-185.335.335.265.27-1.68%-0.42%-0.66%10,485,30055,484,00079%5.29-0.60%5.310.40%5.290.04%5.31-0.47%-0.36%
中国中车/601766.SH
2019-07-187.837.837.777.77-1.02%-0.23%-1.98%29,799,600232,093,00097%7.79-1.03%7.85-0.22%7.85-0.28%7.93-0.88%-0.31%
光大证券/601788.SH
2019-07-1811.5011.5511.3911.41-1.47%-0.58%-0.13%12,928,200148,362,00074%11.48-0.96%11.55-0.12%11.530.09%11.43-0.03%-0.11%
中国交建/601800.SH
2019-07-1811.0511.0810.9310.97-0.99%-0.22%-0.37%7,368,70081,010,00068%10.99-0.94%11.060.35%11.000.14%11.01-1.44%-0.33%
中海油服/601808.SH
2019-07-1810.2810.2810.1310.21-0.87%-0.08%3.05%5,727,50058,521,00081%10.22-0.14%10.170.83%10.080.49%9.910.45%0.26%
光大银行/601818.SH
2019-07-183.783.783.763.76-0.53%-0.19%-0.95%37,167,100140,024,00079%3.77-0.45%3.78-0.19%3.79-0.08%3.80-0.37%-0.29%
中国石油/601857.SH
2019-07-186.586.596.536.53-1.06%-0.35%-2.52%76,040,300498,312,000102%6.55-0.77%6.59-0.47%6.61-0.50%6.70-0.49%-0.36%
中煤能源/601898.SH
2019-07-184.684.684.634.64-0.85%-0.15%-1.57%6,137,00028,519,00082%4.65-0.90%4.67-0.53%4.69-0.21%4.71-0.47%-0.29%
紫金矿业/601899.SH
2019-07-183.603.613.523.530.28%-0.84%-2.00%132,252,800470,819,000102%3.561.14%3.550.37%3.54-0.42%3.60-0.99%-0.51%
方正证券/601901.SH
2019-07-187.087.407.047.211.41%-0.54%1.85%61,383,100444,956,000308%7.251.87%7.211.85%7.151.68%7.080.80%-0.20%
中远海控/601919.SH
2019-07-184.985.014.884.88-2.79%-1.05%-0.99%15,413,20076,014,00085%4.93-1.50%4.970.71%4.910.51%4.93-1.08%-0.34%
凤凰传媒/601928.SH
2019-07-187.877.937.767.76-1.52%-1.25%-5.02%7,808,70061,363,00092%7.86-0.30%8.11-1.51%8.16-0.97%8.17-0.35%0.07%
吉视传媒/601929.SH
2019-07-182.382.392.362.36-1.26%-0.46%-0.63%5,304,20012,574,00073%2.37-0.84%2.380.08%2.370.00%2.38-0.34%-0.54%
永辉超市/601933.SH
2019-07-189.859.869.319.38-5.35%-1.47%-4.64%60,930,100580,036,000217%9.52-4.09%9.65-2.87%9.78-1.86%9.84-1.23%-0.43%
建设银行/601939.SH
2019-07-187.137.257.117.231.40%0.33%0.26%93,296,400672,339,000124%7.210.84%7.190.34%7.170.69%7.21-0.40%-0.29%
金钼股份/601958.SH
2019-07-187.057.146.896.89-1.29%-1.49%2.47%17,449,400122,045,000155%6.990.09%6.971.16%6.881.09%6.720.76%-0.12%
中国银行/601988.SH
2019-07-183.663.673.653.65-0.54%-0.14%-1.48%64,286,300234,973,00075%3.66-0.49%3.67-0.38%3.69-0.22%3.71-0.27%-0.15%
中国重工/601989.SH
2019-07-186.046.055.935.95-2.48%-0.58%-2.68%93,951,300562,308,00066%5.99-2.49%6.08-0.25%6.05-0.07%6.11-2.47%0.14%
大唐发电/601991.SH
2019-07-182.993.002.982.99-0.33%0.07%-1.03%6,776,50020,248,00094%2.99-0.57%3.00-0.17%3.00-0.23%3.02-0.36%-0.29%
金隅集团/601992.SH
2019-07-183.663.663.553.58-2.19%-0.36%-1.05%28,338,900101,812,000128%3.59-1.94%3.63-0.30%3.620.06%3.62-0.55%-0.41%
中信银行/601998.SH
2019-07-185.945.945.905.92-0.50%-0.05%-0.15%10,909,00064,609,00071%5.92-0.19%5.940.14%5.920.12%5.93-0.34%-0.17%
人民网/603000.SH
2019-07-1817.8217.8617.5617.59-2.28%-0.39%-2.70%10,151,100179,261,00099%17.66-2.57%17.98-0.71%17.98-0.36%18.08-0.68%-0.37%
海天味业/603288.SH
2019-07-18100.08100.8599.50100.200.39%-0.13%-1.78%2,521,700253,006,00075%100.330.33%100.17-0.33%100.86-0.34%102.02-0.20%-0.20%