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
	2020-09-25	9.50	9.53	9.46	9.47	-0.32%	-0.18%	-3.17%	29,487,600	279,751,000	54%	9.49	-0.31%	9.55	-0.96%	9.68	-0.83%	9.78	-0.28%	-0.36%
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
	2020-09-25	1.15	1.16	1.14	1.15	0.00%	-0.09%	-2.04%	137,979,700	158,854,000	64%	1.15	-0.35%	1.16	-0.52%	1.16	-0.51%	1.17	-0.17%	-0.32%
华能国际/600011.SH
	2020-09-25	5.36	5.48	5.31	5.46	2.06%	1.02%	-3.00%	14,057,900	75,989,000	67%	5.41	1.01%	5.41	-0.64%	5.50	-1.08%	5.63	-0.53%	-0.09%
华夏银行/600015.SH
	2020-09-25	6.17	6.19	6.15	6.18	0.00%	0.21%	-0.95%	11,302,600	69,708,000	68%	6.17	0.21%	6.18	-0.52%	6.23	-0.38%	6.24	0.00%	-0.11%
民生银行/600016.SH
	2020-09-25	5.36	5.37	5.29	5.31	-1.12%	-0.30%	-2.17%	84,297,900	448,967,000	121%	5.33	-0.71%	5.36	-0.78%	5.40	-0.68%	5.43	-0.29%	-0.17%
上港集团/600018.SH
	2020-09-25	4.26	4.28	4.18	4.20	-1.41%	-0.36%	-3.11%	17,306,400	72,953,000	96%	4.22	-1.45%	4.27	-1.34%	4.32	-0.92%	4.34	-0.18%	-0.12%
宝钢股份/600019.SH
	2020-09-25	4.92	4.95	4.90	4.92	0.00%	0.04%	-2.30%	33,963,700	167,022,000	63%	4.92	-0.28%	4.95	-0.80%	5.01	-0.77%	5.04	-0.02%	0.01%
浙能电力/600023.SH
	2020-09-25	3.69	3.71	3.66	3.68	-0.54%	0.03%	-3.69%	10,334,300	38,019,000	70%	3.68	-0.33%	3.72	-1.17%	3.77	-1.08%	3.82	-0.29%	-0.13%
华电国际/600027.SH
	2020-09-25	3.58	3.61	3.56	3.59	0.00%	0.20%	-2.87%	13,646,200	48,891,000	58%	3.58	-0.50%	3.62	-0.69%	3.66	-0.81%	3.70	-0.30%	-0.57%
中国石化/600028.SH
	2020-09-25	3.90	3.90	3.88	3.89	0.00%	-0.03%	-1.07%	42,139,600	163,976,000	61%	3.89	-0.18%	3.90	-0.51%	3.93	-0.25%	3.93	0.00%	-0.12%
南方航空/600029.SH
	2020-09-25	5.82	5.84	5.71	5.77	-0.52%	-0.31%	-8.31%	47,042,100	272,264,000	51%	5.79	-1.09%	5.89	-2.08%	6.06	-1.83%	6.29	-0.30%	0.27%
中信证券/600030.SH
	2020-09-25	30.01	30.46	29.95	30.20	0.83%	0.00%	-0.85%	80,364,200	2,427,032,000	75%	30.20	0.31%	30.24	-1.07%	30.74	0.09%	30.46	0.06%	-0.23%
三一重工/600031.SH
	2020-09-25	24.75	24.82	23.92	24.28	-1.34%	-0.25%	-0.80%	44,839,900	1,091,393,000	65%	24.34	-1.15%	24.68	-0.48%	24.85	-0.53%	24.48	0.42%	0.66%
招商银行/600036.SH
	2020-09-25	37.10	37.40	37.08	37.18	0.32%	-0.19%	-2.09%	35,225,200	1,312,143,000	62%	37.25	0.45%	37.31	-0.85%	37.82	-0.89%	37.97	0.05%	0.14%
歌华有线/600037.SH
	2020-09-25	12.55	12.58	12.18	12.21	-2.09%	-0.62%	-3.98%	7,087,200	87,071,000	89%	12.29	-1.67%	12.46	-1.14%	12.60	-1.12%	12.72	-0.07%	-0.37%
保利地产/600048.SH
	2020-09-25	16.33	16.45	15.79	15.89	-2.93%	-0.98%	-4.98%	93,486,300	1,500,214,000	120%	16.05	-2.50%	16.34	-2.06%	16.63	-1.84%	16.72	-0.45%	0.12%
中国联通/600050.SH
	2020-09-25	4.94	4.95	4.89	4.91	-0.20%	-0.14%	-2.17%	57,907,100	284,725,000	80%	4.92	-0.69%	4.96	-0.68%	5.00	-0.60%	5.02	-0.16%	-0.19%
海信视像/600060.SH
	2020-09-25	12.81	12.90	12.53	12.75	-0.55%	0.36%	-3.88%	6,668,300	84,716,000	65%	12.70	-1.23%	12.91	-1.45%	13.19	-0.90%	13.27	-0.32%	-0.92%
宇通客车/600066.SH
	2020-09-25	15.61	15.98	15.44	15.96	3.30%	1.31%	1.59%	9,311,700	146,690,000	77%	15.75	1.29%	15.70	0.12%	15.78	-0.77%	15.71	0.45%	0.51%
冠城大通/600067.SH
	2020-09-25	4.85	4.85	3.97	3.97	-9.98%	-11.17%	-5.16%	77,367,100	345,780,000	487%	4.47	7.92%	4.27	6.41%	4.24	6.53%	4.19	6.33%	0.94%
葛洲坝/600068.SH
	2020-09-25	5.95	5.97	5.92	5.96	0.34%	0.27%	-0.77%	12,689,700	75,432,000	61%	5.94	0.29%	5.95	-0.39%	6.00	-0.43%	6.01	0.00%	-0.30%
人福医药/600079.SH
	2020-09-25	32.32	32.71	31.78	31.86	-1.61%	-0.91%	-1.41%	4,720,400	151,779,000	53%	32.15	-1.32%	32.71	-0.02%	32.61	0.26%	32.32	0.31%	-0.81%
同仁堂/600085.SH
	2020-09-25	27.74	27.87	26.98	27.18	-2.02%	-0.52%	-4.16%	10,430,100	284,960,000	139%	27.32	-2.22%	27.76	-1.95%	28.17	-1.30%	28.36	-0.53%	-0.65%
特变电工/600089.SH
	2020-09-25	8.44	8.48	8.26	8.42	0.12%	0.44%	-3.35%	36,328,600	304,537,000	54%	8.38	-2.93%	8.75	-0.61%	8.76	-0.34%	8.71	0.32%	0.67%
同方股份/600100.SH
	2020-09-25	7.16	7.19	7.03	7.08	-1.12%	-0.16%	-3.24%	12,555,100	89,027,000	85%	7.09	-2.14%	7.20	-0.72%	7.24	-0.67%	7.32	-0.53%	-0.77%
上汽集团/600104.SH
	2020-09-25	19.34	19.46	19.11	19.21	-0.47%	-0.25%	-3.34%	19,503,000	375,588,000	42%	19.26	-0.65%	19.48	-1.05%	19.80	-0.69%	19.87	0.27%	0.31%
亚盛集团/600108.SH
	2020-09-25	3.43	3.46	3.33	3.38	-1.17%	0.39%	-3.84%	26,808,500	90,264,000	103%	3.37	-3.52%	3.44	-1.43%	3.48	-0.66%	3.52	-0.71%	-0.46%
国金证券/600109.SH
	2020-09-18	13.99	15.29	13.90	15.29	10.00%	2.40%	5.12%	157,114,100	2,345,847,000	266%	14.93	7.64%	14.63	4.31%	14.51	3.43%	14.55	0.30%	-0.40%
北方稀土/600111.SH
	2020-09-25	11.00	11.10	10.76	10.81	-1.82%	-0.54%	-5.03%	33,325,700	362,227,000	84%	10.87	-1.81%	11.11	-1.28%	11.28	-1.22%	11.38	-0.37%	-0.48%
中国卫星/600118.SH
	2020-09-25	33.51	34.00	33.24	33.49	0.81%	-0.15%	-2.44%	6,782,500	227,484,000	61%	33.54	0.05%	33.80	-1.36%	34.66	-0.17%	34.33	0.14%	-0.83%
中国船舶/600150.SH
	2020-09-25	18.37	18.65	18.28	18.39	0.33%	-0.23%	-3.10%	6,857,400	126,404,000	76%	18.43	-0.32%	18.62	-1.08%	18.98	-0.39%	18.98	-0.31%	-0.64%
建发股份/600153.SH
	2020-09-25	8.63	8.68	8.54	8.60	-0.23%	-0.07%	-3.24%	10,742,300	92,451,000	91%	8.61	-0.62%	8.68	-1.20%	8.82	-1.29%	8.89	-0.28%	-0.48%
永泰能源/600157.SH
	2020-09-25	1.44	1.47	1.43	1.45	1.40%	0.00%	-4.92%	94,590,800	137,159,000	71%	1.45	0.56%	1.46	-1.62%	1.49	-1.32%	1.53	-0.46%	-0.56%
中体产业/600158.SH
	2020-09-25	12.08	12.18	11.86	12.08	-0.25%	0.63%	-0.89%	13,011,600	156,194,000	44%	12.00	-1.70%	12.26	-0.60%	12.35	-1.70%	12.19	0.73%	-1.14%
雅戈尔/600177.SH
	2020-09-25	6.86	6.90	6.78	6.80	-0.87%	-0.38%	-3.91%	13,076,500	89,257,000	63%	6.83	-0.68%	6.91	-1.06%	7.02	-0.68%	7.08	-0.23%	-0.56%
格力地产/600185.SH
	2020-09-25	11.15	11.31	10.85	10.95	-1.53%	-1.12%	-6.07%	21,342,800	236,345,000	70%	11.07	-1.61%	11.38	-3.48%	11.87	-0.19%	11.66	-0.19%	-0.26%
复星医药/600196.SH
	2020-09-25	51.05	53.79	50.92	51.99	1.05%	-1.05%	5.13%	69,416,300	3,647,210,000	130%	52.54	2.53%	51.34	1.85%	50.61	1.71%	49.46	0.93%	-0.47%
新湖中宝/600208.SH
	2020-09-25	3.48	3.52	3.41	3.41	-2.01%	-1.07%	-6.27%	62,278,500	214,698,000	64%	3.45	-1.63%	3.50	-2.04%	3.59	-1.65%	3.64	-0.14%	0.30%
南山铝业/600219.SH
	2020-09-25	2.29	2.34	2.29	2.30	0.00%	-0.39%	-5.00%	52,675,100	121,649,000	73%	2.31	-0.56%	2.34	-1.43%	2.39	-1.41%	2.42	-0.66%	-0.71%
海航控股/600221.SH
	2020-09-25	1.79	1.80	1.76	1.76	-1.12%	-0.90%	-4.24%	109,015,500	193,571,000	38%	1.78	0.80%	1.77	-0.62%	1.81	-0.88%	1.84	0.38%	0.52%
*ST华业/600240.SH
	2020-01-23	0.40	0.42	0.38	0.41	5.13%	3.02%	9.33%	56,775,800	22,608,000	122%	0.40	2.84%	0.39	1.03%	0.39	1.58%	0.38	1.35%	0.81%
中恒集团/600252.SH
	2020-09-25	3.34	3.37	3.30	3.31	-0.60%	-0.51%	-2.19%	10,453,700	34,777,000	85%	3.33	-0.51%	3.35	-0.65%	3.37	-0.21%	3.38	-0.15%	-0.40%
广汇能源/600256.SH
	2020-09-25	2.97	2.98	2.92	2.97	0.34%	0.51%	-0.93%	22,969,100	67,874,000	53%	2.96	-0.17%	2.97	-0.74%	3.00	-0.73%	3.00	0.20%	0.32%
城建发展/600266.SH
	2020-09-25	5.76	5.82	5.73	5.76	-0.35%	-0.05%	-3.23%	8,505,700	49,018,000	77%	5.76	-0.40%	5.84	-0.93%	5.90	-0.76%	5.95	-0.40%	-0.05%
航天信息/600271.SH
	2020-09-25	15.75	15.81	15.58	15.69	0.13%	-0.01%	-3.52%	6,270,100	98,393,000	72%	15.69	-0.80%	15.89	-1.16%	16.15	-0.66%	16.26	-0.26%	-0.77%
恒瑞医药/600276.SH
	2020-09-25	88.30	88.62	87.35	88.45	0.67%	0.51%	-0.34%	14,111,300	1,241,798,000	67%	88.00	-0.09%	88.68	-0.55%	88.88	0.33%	88.75	-0.29%	-0.48%
万华化学/600309.SH
	2020-09-25	71.71	71.71	68.70	69.03	-0.80%	-0.79%	-6.17%	13,735,200	955,743,000	83%	69.58	-0.73%	70.33	-1.87%	71.98	-1.78%	73.57	-0.21%	0.05%
上海家化/600315.SH
	2020-09-25	37.54	37.55	36.45	37.13	0.90%	0.33%	-0.56%	3,205,000	118,615,000	67%	37.01	-1.48%	37.88	-0.09%	37.62	0.17%	37.34	-0.37%	-0.97%
洪都航空/600316.SH
	2020-09-25	33.69	35.00	33.20	33.80	1.50%	-0.63%	0.32%	18,115,500	616,188,000	85%	34.01	-0.18%	34.59	-2.78%	35.36	0.70%	33.69	0.68%	-0.65%
营口港/600317.SH
	2020-09-25	2.66	2.66	2.63	2.64	0.00%	-0.08%	0.11%	6,205,400	16,396,000	54%	2.64	-0.49%	2.66	-0.37%	2.67	0.23%	2.64	0.04%	-0.18%
华发股份/600325.SH
	2020-09-25	6.85	6.86	6.64	6.65	-2.49%	-1.03%	-5.05%	20,507,100	137,787,000	95%	6.72	-2.10%	6.84	-1.81%	6.96	-1.36%	7.00	-0.31%	-0.08%
白云山/600332.SH
	2020-09-25	30.65	30.83	30.09	30.24	-1.37%	-0.64%	-2.54%	4,268,000	129,896,000	98%	30.44	-0.99%	30.74	-0.82%	30.95	-0.57%	31.03	-0.06%	-0.30%
华夏幸福/600340.SH
	2020-09-25	15.79	15.85	15.43	15.53	-1.71%	-0.38%	-3.31%	13,496,700	210,397,000	106%	15.59	-1.60%	15.78	-1.40%	15.96	-1.17%	16.06	-0.21%	-0.24%
浙江龙盛/600352.SH
	2020-09-25	13.54	13.57	13.41	13.50	0.22%	0.16%	-1.79%	12,222,700	164,743,000	61%	13.48	-0.49%	13.60	-0.57%	13.71	-0.46%	13.75	-0.07%	-0.50%
江西铜业/600362.SH
	2020-09-25	14.75	14.82	14.52	14.59	-0.34%	-0.33%	-5.24%	15,102,100	221,085,000	77%	14.64	-1.02%	14.89	-2.03%	15.38	-1.11%	15.40	-0.21%	-0.25%
西南证券/600369.SH
	2020-09-25	5.40	5.48	5.30	5.44	1.30%	0.74%	1.89%	40,537,000	218,919,000	113%	5.40	-0.35%	5.42	-0.40%	5.42	0.65%	5.34	0.32%	-0.28%
中航电子/600372.SH
	2020-09-25	16.19	16.37	16.07	16.23	0.68%	0.14%	-1.33%	9,098,700	147,461,000	49%	16.21	-0.60%	16.33	-0.89%	16.66	-0.01%	16.45	0.32%	-0.31%
中文传媒/600373.SH
	2020-09-25	12.01	12.05	11.74	11.85	-0.84%	0.09%	-2.92%	6,766,600	80,107,000	93%	11.84	-1.98%	12.07	-1.81%	12.24	-0.88%	12.21	-0.15%	-0.57%
首开股份/600376.SH
	2020-09-25	7.04	7.08	6.75	6.78	-3.83%	-1.35%	-5.53%	12,152,400	83,527,000	64%	6.87	-2.16%	7.00	-1.40%	7.09	-1.18%	7.18	-0.38%	0.27%
金地集团/600383.SH
	2020-09-25	14.87	14.92	14.32	14.33	-3.57%	-1.53%	-5.44%	34,313,700	499,323,000	104%	14.55	-2.70%	14.87	-2.24%	15.13	-1.83%	15.15	-0.22%	0.26%
国电南瑞/600406.SH
	2020-09-25	19.42	19.73	19.35	19.67	1.76%	0.53%	-1.78%	10,883,300	212,956,000	75%	19.57	-0.09%	19.63	-0.60%	19.83	-0.68%	20.03	-0.06%	-0.71%
小商品城/600415.SH
	2020-09-25	5.85	5.92	5.82	5.90	0.51%	0.65%	-3.34%	17,662,700	103,533,000	45%	5.86	-0.66%	5.96	-1.49%	6.09	-1.54%	6.10	0.33%	-0.19%
江淮汽车/600418.SH
	2020-09-25	7.31	7.35	7.10	7.15	-1.65%	-0.78%	-7.61%	24,567,300	177,040,000	65%	7.21	-2.32%	7.38	-2.10%	7.57	-1.61%	7.74	-0.26%	-0.72%
北方导航/600435.SH
	2020-09-25	8.83	8.96	8.74	8.89	1.02%	0.49%	-1.53%	12,053,500	106,632,000	57%	8.85	0.06%	8.92	-1.08%	9.12	-0.09%	9.03	0.11%	-0.61%
*ST信威/600485.SH
	2020-04-20	1.35	1.39	1.30	1.39	5.30%	0.80%	0.87%	55,265,500	76,233,000	131%	1.38	7.32%	1.32	1.54%	1.33	0.08%	1.38	-0.79%	-0.77%
中金黄金/600489.SH
	2020-09-25	9.96	10.03	9.90	10.02	1.42%	0.37%	-5.28%	22,751,200	227,116,000	54%	9.98	0.44%	10.03	-1.61%	10.25	-1.19%	10.58	-0.29%	-0.35%
鹏欣资源/600490.SH
	2020-09-25	3.76	3.80	3.70	3.75	0.00%	0.21%	-3.33%	10,371,900	38,815,000	62%	3.74	-1.24%	3.87	-0.10%	3.86	-0.44%	3.88	0.05%	-0.29%
驰宏锌锗/600497.SH
	2020-09-25	3.80	3.83	3.75	3.77	-0.79%	-0.32%	-4.36%	13,183,300	49,854,000	70%	3.78	-1.23%	3.84	-1.41%	3.92	-0.89%	3.94	-0.38%	-0.20%
华丽家族/600503.SH
	2020-09-25	3.70	3.72	3.61	3.66	-0.54%	-0.11%	-3.84%	13,413,900	49,153,000	80%	3.66	-1.45%	3.72	-1.22%	3.77	-0.89%	3.81	-0.63%	-0.66%
方大炭素/600516.SH
	2020-09-25	6.19	6.25	6.17	6.18	-0.16%	-0.27%	-3.29%	16,757,600	103,855,000	64%	6.20	-0.88%	6.26	-0.89%	6.34	-0.92%	6.39	-0.19%	-0.27%
ST康美/600518.SH
	2020-09-25	3.63	3.63	3.46	3.47	-4.67%	-1.31%	-12.44%	54,252,600	190,727,000	64%	3.52	-0.79%	3.52	-1.34%	3.62	-4.00%	3.96	-0.90%	2.05%
贵州茅台/600519.SH
	2020-09-25	1,630.00	1,650.00	1,625.00	1,635.11	0.36%	-0.22%	-2.76%	2,258,300	3,700,844,000	68%	1,638.77	0.19%	1,640.44	-0.53%	1,651.50	-0.33%	1,681.50	-0.38%	-0.43%
天士力/600535.SH
	2020-09-25	17.00	17.08	16.66	16.77	-0.89%	-0.29%	-4.79%	7,545,700	126,912,000	68%	16.82	-1.16%	17.05	-1.37%	17.30	-0.98%	17.61	-0.74%	-0.70%
山东黄金/600547.SH
	2020-09-25	25.27	25.44	25.15	25.36	0.79%	0.10%	-3.47%	15,362,400	389,196,000	59%	25.33	0.35%	25.40	-0.71%	25.69	-0.63%	26.27	-0.35%	-0.75%
厦门钨业/600549.SH
	2020-09-25	13.39	13.44	13.24	13.37	0.45%	0.16%	-4.70%	6,229,600	83,157,000	49%	13.35	-0.85%	13.61	-1.09%	13.83	-0.90%	14.03	-0.07%	-0.19%
恒生电子/600570.SH
	2020-09-25	97.00	98.20	96.39	97.44	1.65%	-0.01%	-0.08%	6,392,400	622,923,000	56%	97.45	1.18%	97.19	-0.43%	97.91	-0.01%	97.51	-0.29%	-0.90%
海油工程/600583.SH
	2020-09-25	4.53	4.55	4.51	4.52	-0.22%	-0.02%	-2.25%	10,032,300	45,353,000	68%	4.52	-0.55%	4.56	-0.76%	4.60	-0.45%	4.62	-0.09%	-0.34%
海螺水泥/600585.SH
	2020-09-25	57.20	57.55	56.52	56.70	-0.91%	-0.11%	-3.43%	14,412,800	818,088,000	86%	56.76	-1.21%	57.46	-1.30%	58.27	-1.12%	58.71	-0.15%	-0.12%
用友网络/600588.SH
	2020-09-25	37.72	38.20	37.72	37.99	0.96%	0.06%	-1.36%	6,347,200	240,985,000	47%	37.97	-0.06%	38.32	-0.64%	38.66	-0.08%	38.51	0.00%	-0.59%
光明乳业/600597.SH
	2020-09-25	17.10	17.25	16.68	16.86	-1.29%	0.14%	-0.31%	12,002,200	202,079,000	58%	16.84	-1.33%	16.90	0.28%	16.82	0.01%	16.91	-0.35%	-1.66%
浙数文化/600633.SH
	2020-09-25	9.90	9.92	9.80	9.86	0.41%	0.00%	-3.58%	6,761,500	66,671,000	84%	9.86	-0.35%	9.95	-1.21%	10.11	-1.01%	10.23	-0.35%	-0.65%
东方明珠/600637.SH
	2020-09-25	9.83	9.88	9.75	9.79	-0.10%	-0.05%	-2.02%	6,051,900	59,277,000	55%	9.80	-0.66%	9.87	-0.64%	9.97	-0.56%	9.99	0.01%	-0.49%
新黄浦/600638.SH
	2020-09-25	6.29	6.74	6.23	6.60	4.93%	1.07%	1.49%	5,209,300	34,016,000	152%	6.53	3.62%	6.47	1.22%	6.45	0.53%	6.50	-0.25%	-0.95%
浦东金桥/600639.SH
	2020-09-25	12.95	12.95	12.59	12.61	-2.25%	-0.96%	-2.39%	2,805,500	35,719,000	93%	12.73	0.28%	12.73	-0.56%	12.87	-0.61%	12.92	-0.02%	-0.52%
爱建集团/600643.SH
	2020-09-25	8.35	8.47	8.30	8.41	0.96%	0.43%	0.19%	7,379,800	61,798,000	83%	8.37	-0.21%	8.38	-0.42%	8.44	-0.25%	8.39	0.07%	-0.31%
中源协和/600645.SH
	2020-09-25	26.00	26.19	25.00	25.39	-1.70%	-0.84%	-3.98%	4,001,700	102,469,000	83%	25.61	-1.13%	26.04	-0.60%	26.19	-0.77%	26.44	-0.56%	-1.03%
城投控股/600649.SH
	2020-09-25	5.71	5.73	5.64	5.71	-0.35%	0.53%	-1.18%	4,490,200	25,505,000	68%	5.68	-0.33%	5.72	-0.83%	5.77	-0.64%	5.78	0.05%	0.12%
福耀玻璃/600660.SH
	2020-09-25	33.18	33.27	32.08	32.36	-1.61%	-0.29%	-3.74%	18,651,100	605,307,000	70%	32.45	-2.18%	33.18	-1.46%	33.65	-1.38%	33.62	0.48%	1.03%
陆家嘴/600663.SH
	2020-09-25	11.60	11.75	11.52	11.52	-1.37%	-0.51%	-3.02%	1,771,700	20,515,000	92%	11.58	-1.08%	11.72	-0.86%	11.82	-0.86%	11.88	-0.10%	-0.27%
川投能源/600674.SH
	2020-09-25	9.84	9.88	9.74	9.79	-0.51%	0.03%	-2.12%	4,215,600	41,259,000	77%	9.79	-0.76%	9.88	-0.64%	9.94	-0.52%	10.00	-0.14%	-0.03%
中华企业/600675.SH
	2020-09-25	3.98	4.01	3.94	3.96	-0.50%	-0.18%	-2.75%	4,290,200	17,021,000	67%	3.97	-0.55%	4.00	-0.70%	4.03	-0.59%	4.07	-0.42%	-0.31%
海尔智家/600690.SH
	2020-09-25	22.24	22.28	21.28	21.49	-2.45%	-0.11%	-3.19%	37,849,400	814,244,000	101%	21.51	-3.21%	22.15	-1.32%	22.26	-0.94%	22.20	0.01%	0.24%
三安光电/600703.SH
	2020-09-25	24.78	24.80	24.03	24.39	-0.73%	0.32%	-5.81%	39,982,700	972,027,000	76%	24.31	-2.14%	24.91	-1.63%	25.34	-1.24%	25.89	-0.43%	-0.47%
中航资本/600705.SH
	2020-09-25	4.47	4.52	4.40	4.46	-0.22%	0.22%	-3.23%	30,566,700	136,019,000	84%	4.45	-0.91%	4.51	-1.79%	4.61	-0.78%	4.61	-0.20%	-0.54%
天津港/600717.SH
	2020-09-25	4.59	4.63	4.59	4.60	0.00%	-0.20%	-1.86%	3,849,300	17,743,000	68%	4.61	-0.13%	4.64	-0.60%	4.67	-0.43%	4.69	-0.19%	-0.24%
东软集团/600718.SH
	2020-09-25	12.23	12.36	12.15	12.25	0.74%	-0.07%	0.72%	11,661,200	142,952,000	96%	12.26	1.03%	12.26	-0.38%	12.30	0.08%	12.16	0.34%	-0.01%
辽宁成大/600739.SH
	2020-09-25	28.65	28.75	25.58	25.58	-9.99%	-2.72%	-6.65%	41,290,900	1,085,740,000	157%	26.30	-8.04%	27.63	-3.46%	27.81	-1.36%	27.40	-0.22%	0.45%
华域汽车/600741.SH
	2020-09-25	26.30	26.45	25.45	25.69	-2.02%	-0.35%	-4.03%	16,551,200	426,713,000	86%	25.78	-2.04%	26.30	-1.47%	26.63	-1.51%	26.77	-0.12%	0.42%
退市大控/600747.SH
	2019-12-06	0.25	0.26	0.24	0.26	0.00%	1.56%	-4.06%	66,735,800	17,090,000	256%	0.26	-1.16%	0.26	-1.89%	0.26	-2.96%	0.27	-3.56%	0.20%
上实发展/600748.SH
	2020-09-25	6.07	6.08	5.79	5.81	-4.44%	-1.51%	-7.34%	26,869,600	158,507,000	100%	5.90	-3.30%	6.00	-1.04%	6.06	-1.37%	6.27	-0.62%	0.11%
中航重机/600765.SH
	2020-09-25	13.90	14.14	13.74	13.90	0.14%	-0.50%	2.09%	7,620,300	106,458,000	73%	13.97	1.14%	13.87	-0.04%	13.98	0.92%	13.62	0.76%	0.39%
西藏城投/600773.SH
	2020-09-25	6.04	6.06	5.86	5.90	-1.83%	-0.76%	-4.21%	5,092,100	30,274,000	89%	5.95	-1.43%	6.02	-1.41%	6.12	-0.81%	6.16	-0.28%	-0.94%
中储股份/600787.SH
	2020-09-25	4.73	4.76	4.67	4.70	-0.42%	-0.28%	-3.23%	5,001,800	23,571,000	49%	4.71	-0.19%	4.75	-0.77%	4.81	-0.66%	4.86	0.12%	-0.32%
国电电力/600795.SH
	2020-09-25	2.07	2.08	2.05	2.06	-0.48%	-0.05%	-3.69%	39,693,300	81,794,000	72%	2.06	-0.63%	2.08	-1.14%	2.11	-0.89%	2.14	-0.23%	0.16%
鹏博士/600804.SH
	2020-09-25	7.85	7.90	7.70	7.79	-0.89%	0.36%	-3.24%	15,682,900	121,725,000	54%	7.76	-1.69%	7.94	-0.90%	8.00	-0.87%	8.05	-0.30%	-1.41%
*ST安信/600816.SH
	2020-09-25	1.90	1.92	1.89	1.90	0.00%	0.16%	-3.50%	8,857,800	16,804,000	67%	1.90	-0.89%	1.92	-1.03%	1.95	-0.97%	1.97	-0.35%	-0.30%
世茂股份/600823.SH
	2020-09-25	6.34	6.41	6.19	6.27	-0.63%	-0.24%	-4.16%	12,716,100	79,919,000	38%	6.29	-1.12%	6.40	-1.83%	6.57	-1.13%	6.54	0.14%	0.07%
百联股份/600827.SH
	2020-09-25	17.58	17.92	17.44	17.83	1.42%	0.68%	4.20%	15,104,100	267,480,000	54%	17.71	0.71%	17.72	-0.82%	17.94	1.11%	17.11	0.97%	0.72%
海通证券/600837.SH
	2020-09-25	14.18	14.55	14.15	14.39	1.84%	0.24%	-0.21%	61,023,200	876,040,000	112%	14.36	1.12%	14.30	-0.89%	14.49	-0.14%	14.42	0.04%	-0.27%
四川长虹/600839.SH
	2020-09-25	2.92	2.93	2.86	2.89	-0.69%	-0.10%	-3.12%	24,346,400	70,440,000	77%	2.89	-1.20%	2.93	-1.11%	2.97	-0.70%	2.98	-0.33%	-0.42%
通化东宝/600867.SH
	2020-09-25	13.76	13.81	13.59	13.69	-0.29%	0.21%	-5.68%	13,017,600	177,836,000	40%	13.66	-0.51%	13.78	-1.26%	14.01	-1.05%	14.52	0.17%	0.26%
梅花生物/600873.SH
	2020-09-25	5.31	5.36	5.22	5.27	-1.13%	0.13%	-6.03%	22,708,700	119,524,000	88%	5.26	-2.36%	5.41	-1.71%	5.49	-1.47%	5.61	-0.62%	-0.51%
东方电气/600875.SH
	2020-09-25	10.80	10.91	10.56	10.64	-1.48%	-0.75%	-2.51%	29,486,700	316,091,000	62%	10.72	-1.64%	10.93	-0.75%	11.01	-0.44%	10.91	0.33%	0.62%
航天电子/600879.SH
	2020-09-25	6.96	7.00	6.90	6.94	0.29%	-0.01%	-2.88%	15,515,000	107,682,000	48%	6.94	-0.40%	7.01	-1.16%	7.16	-0.28%	7.15	0.00%	-0.59%
国投电力/600886.SH
	2020-09-25	9.07	9.10	8.90	8.96	-0.88%	-0.40%	-3.57%	12,261,900	110,302,000	82%	9.00	-0.42%	9.07	-0.93%	9.16	-0.81%	9.29	-0.20%	0.12%
伊利股份/600887.SH
	2020-09-25	37.80	38.49	37.77	38.11	0.55%	-0.33%	-1.80%	25,261,600	965,936,000	55%	38.24	0.73%	38.28	-0.47%	38.50	-0.26%	38.81	-0.09%	-0.57%
航发动力/600893.SH
	2020-09-25	39.60	39.73	38.23	38.51	-2.11%	-0.81%	-5.31%	15,543,600	603,464,000	67%	38.82	-1.89%	39.51	-1.34%	40.75	-1.10%	40.67	-0.19%	-0.46%
张江高科/600895.SH
	2020-09-25	19.62	19.65	19.18	19.25	-1.08%	-0.60%	-3.79%	8,043,900	155,788,000	60%	19.37	-1.15%	19.65	-1.07%	19.91	-0.86%	20.01	0.05%	-0.60%
长江电力/600900.SH
	2020-09-25	19.50	19.50	18.62	18.86	-2.78%	-0.03%	-5.46%	76,887,500	1,450,555,000	221%	18.87	-3.52%	19.31	-2.78%	19.55	-2.60%	19.95	-1.63%	0.01%
东方证券/600958.SH
	2020-09-25	10.85	11.88	10.78	11.88	10.00%	2.10%	5.91%	218,932,800	2,547,414,000	394%	11.64	7.10%	11.48	4.28%	11.37	2.92%	11.22	2.47%	-0.29%
九州通/600998.SH
	2020-09-25	17.53	17.60	17.24	17.32	-0.52%	-0.41%	-0.18%	5,149,800	89,562,000	65%	17.39	-0.45%	17.55	-0.56%	17.58	-0.22%	17.35	0.52%	0.11%
招商证券/600999.SH
	2020-09-25	20.99	21.47	20.86	21.30	2.31%	0.61%	-0.20%	30,960,700	655,430,000	79%	21.17	0.29%	21.21	-1.32%	21.68	0.17%	21.34	0.11%	-0.17%
大秦铁路/601006.SH
	2020-09-25	6.40	6.40	6.32	6.34	-0.63%	-0.20%	-1.67%	22,469,200	142,758,000	89%	6.35	-0.72%	6.39	-0.48%	6.42	-0.39%	6.45	-0.25%	-0.18%
南京银行/601009.SH
	2020-09-25	8.12	8.14	8.03	8.06	-0.62%	-0.19%	-4.60%	19,261,200	155,534,000	58%	8.08	-0.64%	8.20	-1.10%	8.31	-1.10%	8.45	-0.25%	-0.07%
宁波港/601018.SH
	2020-09-25	3.90	3.93	3.79	3.80	-2.81%	-0.86%	-4.35%	10,820,500	41,477,000	65%	3.83	-2.07%	3.91	-1.49%	3.97	-0.95%	3.97	0.00%	0.35%
中国神华/601088.SH
	2020-09-25	16.19	16.43	16.19	16.33	1.37%	0.07%	-0.01%	22,850,100	372,867,000	81%	16.32	1.15%	16.27	-0.47%	16.42	-0.29%	16.33	0.26%	0.08%
中南传媒/601098.SH
	2020-09-25	10.65	10.78	10.57	10.75	1.70%	0.37%	-2.08%	7,032,400	75,314,000	82%	10.71	0.54%	10.74	-0.68%	10.87	-0.86%	10.98	-0.17%	-0.34%
太平洋/601099.SH
	2020-09-25	4.21	4.27	4.13	4.25	1.67%	0.93%	0.90%	250,940,800	1,056,767,000	97%	4.21	-0.52%	4.22	-1.36%	4.27	0.33%	4.21	0.21%	0.04%
中国一重/601106.SH
	2020-09-25	2.94	2.96	2.93	2.94	0.00%	-0.10%	-3.13%	9,581,900	28,196,000	63%	2.94	-0.91%	2.98	-1.06%	3.02	-0.69%	3.04	-0.23%	-0.44%
中国国航/601111.SH
	2020-09-25	7.28	7.31	7.11	7.15	-1.79%	-0.51%	-8.17%	56,376,800	405,186,000	65%	7.19	-1.90%	7.34	-2.57%	7.56	-1.88%	7.79	-0.28%	0.44%
中国化学/601117.SH
	2020-09-25	5.36	5.38	5.33	5.37	0.56%	0.21%	-2.65%	12,308,000	65,957,000	71%	5.36	-0.80%	5.42	-0.92%	5.48	-0.89%	5.52	-0.20%	-0.33%
海南橡胶/601118.SH
	2020-09-25	5.05	5.06	4.92	4.94	-1.59%	-0.72%	-3.40%	17,402,000	86,586,000	110%	4.98	-1.82%	5.04	-1.31%	5.10	-0.74%	5.11	-0.27%	-0.42%
兴业银行/601166.SH
	2020-09-25	16.00	16.05	15.90	15.95	-0.06%	-0.15%	-1.42%	53,555,000	855,504,000	71%	15.97	-0.31%	16.06	-0.69%	16.22	-0.21%	16.18	-0.06%	-0.10%
北京银行/601169.SH
	2020-09-25	4.72	4.74	4.69	4.71	-0.21%	-0.11%	-1.55%	34,514,500	162,738,000	85%	4.72	-0.32%	4.74	-0.76%	4.77	-0.50%	4.78	-0.04%	-0.08%
中国铁建/601186.SH
	2020-09-25	8.45	8.47	8.35	8.38	-0.59%	-0.18%	-2.90%	27,164,100	228,035,000	76%	8.40	-0.73%	8.48	-1.00%	8.58	-1.00%	8.63	-0.17%	-0.22%
君正集团/601216.SH
	2020-09-25	7.89	8.04	7.76	7.80	-1.89%	-0.94%	-0.12%	216,358,800	1,703,550,000	72%	7.87	-0.28%	7.87	0.58%	7.87	-0.28%	7.81	0.83%	-0.97%
陕西煤业/601225.SH
	2020-09-25	8.62	8.76	8.60	8.65	1.41%	-0.29%	-0.77%	43,728,000	379,326,000	87%	8.68	1.53%	8.62	-0.16%	8.74	-0.80%	8.72	0.22%	0.49%
农业银行/601288.SH
	2020-09-25	3.15	3.16	3.14	3.15	0.00%	-0.03%	-0.57%	170,132,800	536,115,000	132%	3.15	0.13%	3.15	-0.32%	3.17	-0.28%	3.17	-0.03%	-0.04%
中国平安/601318.SH
	2020-09-25	77.86	77.88	77.00	77.59	0.67%	0.26%	-2.90%	35,668,400	2,760,348,000	46%	77.39	-0.26%	77.88	-1.03%	79.43	-1.42%	79.91	0.08%	0.45%
交通银行/601328.SH
	2020-09-25	4.56	4.58	4.56	4.57	0.00%	-0.02%	-1.30%	48,649,600	222,366,000	61%	4.57	-0.20%	4.59	-0.50%	4.62	-0.39%	4.63	-0.02%	-0.09%
新华保险/601336.SH
	2020-09-25	62.69	63.22	61.68	62.60	0.00%	0.27%	-0.55%	12,227,400	763,339,000	57%	62.43	-1.67%	63.01	-0.70%	64.12	-0.74%	62.95	0.23%	0.46%
兴业证券/601377.SH
	2020-09-25	8.32	8.49	8.23	8.43	1.81%	0.66%	0.92%	94,390,900	790,568,000	90%	8.38	0.12%	8.40	-1.36%	8.50	0.46%	8.35	0.49%	0.03%
中国中铁/601390.SH
	2020-09-25	5.49	5.51	5.40	5.43	-1.09%	-0.24%	-4.35%	51,875,200	282,344,000	61%	5.44	-1.20%	5.52	-1.73%	5.64	-1.66%	5.68	0.04%	0.13%
工商银行/601398.SH
	2020-09-25	4.90	4.91	4.88	4.89	-0.20%	-0.12%	-0.85%	108,001,800	528,792,000	86%	4.90	-0.02%	4.91	-0.29%	4.92	-0.36%	4.93	-0.04%	0.00%
东吴证券/601555.SH
	2020-09-25	10.66	10.81	10.51	10.69	1.62%	0.32%	2.90%	57,866,800	616,638,000	125%	10.66	0.12%	10.65	0.00%	10.61	1.03%	10.39	0.73%	-0.14%
北辰实业/601588.SH
	2020-09-25	2.62	2.64	2.58	2.60	-1.14%	-0.15%	-3.38%	7,645,300	19,907,000	86%	2.60	-1.62%	2.64	-1.20%	2.67	-0.96%	2.69	-0.26%	-0.26%
中国铝业/601600.SH
	2020-09-25	2.97	2.98	2.93	2.95	-0.34%	-0.07%	-3.06%	34,138,600	100,783,000	78%	2.95	-0.74%	2.99	-1.09%	3.03	-0.75%	3.04	-0.26%	-0.24%
中国太保/601601.SH
	2020-09-25	31.17	31.66	31.13	31.52	1.35%	0.23%	-0.04%	26,426,800	831,082,000	68%	31.45	0.77%	31.37	-0.70%	31.91	0.14%	31.53	0.16%	0.26%
上海医药/601607.SH
	2020-09-25	20.58	21.06	20.47	20.59	0.00%	-0.91%	-0.49%	13,819,500	287,172,000	106%	20.78	1.05%	20.78	-0.05%	20.78	0.31%	20.69	-0.02%	-0.60%
中国中冶/601618.SH
	2020-09-25	2.73	2.73	2.70	2.71	-0.73%	0.00%	-2.94%	34,702,900	94,050,000	67%	2.71	-1.20%	2.75	-0.94%	2.78	-0.93%	2.79	-0.14%	-0.14%
中国人寿/601628.SH
	2020-09-25	45.50	45.87	44.68	45.40	-0.39%	0.28%	0.90%	17,811,000	806,397,000	60%	45.28	-1.25%	45.53	0.06%	45.70	0.08%	44.99	0.17%	0.34%
长城汽车/601633.SH
	2020-09-25	17.50	18.00	17.12	17.31	1.23%	-1.10%	-3.45%	19,619,400	343,406,000	67%	17.50	1.47%	17.53	-0.33%	17.82	-1.26%	17.93	0.20%	1.13%
中国建筑/601668.SH
	2020-09-25	5.08	5.09	5.06	5.09	0.39%	0.28%	-1.28%	114,961,400	583,596,000	55%	5.08	0.00%	5.10	-0.91%	5.18	-0.33%	5.16	0.06%	0.14%
中国电建/601669.SH
	2020-09-25	3.85	3.86	3.80	3.83	0.00%	0.16%	-2.82%	18,224,000	69,684,000	60%	3.82	-1.14%	3.88	-1.12%	3.93	-0.86%	3.94	-0.10%	-0.22%
华泰证券/601688.SH
	2020-09-25	20.65	21.00	20.55	20.87	1.26%	0.37%	0.43%	43,737,400	909,446,000	85%	20.79	0.44%	20.77	-0.52%	20.97	0.08%	20.78	0.21%	-0.28%
潞安环能/601699.SH
	2020-09-25	6.15	6.24	6.12	6.13	0.16%	-0.62%	-2.15%	9,702,500	59,844,000	72%	6.17	0.49%	6.18	-0.87%	6.28	-0.43%	6.27	-0.02%	-0.17%
上海电气/601727.SH
	2020-09-25	5.15	5.16	5.10	5.14	0.19%	0.21%	-2.89%	13,269,400	68,062,000	61%	5.13	-0.12%	5.17	-1.02%	5.25	-0.85%	5.29	-0.17%	-0.47%
中国中车/601766.SH
	2020-09-25	5.49	5.54	5.49	5.50	-0.18%	-0.20%	-2.00%	22,884,200	126,117,000	60%	5.51	-0.31%	5.55	-0.59%	5.59	-0.52%	5.61	-0.07%	-0.21%
光大证券/601788.SH
	2020-09-25	22.05	22.70	21.95	22.39	2.24%	0.40%	0.21%	56,297,500	1,255,512,000	83%	22.30	0.79%	22.27	-1.05%	22.73	0.44%	22.34	0.30%	-0.39%
中国交建/601800.SH
	2020-09-25	7.53	7.54	7.46	7.49	0.00%	0.03%	-2.18%	10,389,800	77,797,000	61%	7.49	-0.55%	7.54	-0.80%	7.62	-0.85%	7.66	-0.04%	-0.24%
中海油服/601808.SH
	2020-09-25	11.76	11.78	11.57	11.59	-0.60%	-0.46%	-3.75%	3,661,500	42,630,000	53%	11.64	-0.16%	11.73	-0.90%	11.89	-1.02%	12.04	0.23%	-0.38%
光大银行/601818.SH
	2020-09-25	3.62	3.64	3.60	3.62	0.00%	0.11%	-2.19%	57,902,200	209,376,000	62%	3.62	-0.50%	3.65	-0.98%	3.69	-0.51%	3.70	-0.22%	-0.27%
中国石油/601857.SH
	2020-09-25	4.10	4.11	4.08	4.09	-0.24%	0.00%	-2.71%	35,983,600	147,173,000	56%	4.09	0.10%	4.10	-0.61%	4.15	-0.77%	4.20	-0.19%	-0.28%
中煤能源/601898.SH
	2020-09-25	3.94	3.96	3.91	3.93	0.26%	-0.10%	-2.94%	5,329,200	20,965,000	47%	3.93	-0.08%	3.97	-1.00%	4.03	-0.54%	4.05	-0.20%	-0.18%
紫金矿业/601899.SH
	2020-09-25	6.13	6.24	6.10	6.20	2.99%	0.39%	-7.42%	220,718,900	1,363,148,000	81%	6.18	0.90%	6.24	-2.12%	6.43	-1.91%	6.70	-0.87%	-0.57%
方正证券/601901.SH
	2020-09-25	8.32	8.49	8.28	8.39	1.33%	0.00%	-0.29%	23,484,900	197,049,000	87%	8.39	0.01%	8.41	-1.00%	8.51	0.22%	8.41	0.14%	-0.36%
中远海控/601919.SH
	2020-09-25	5.81	5.82	5.51	5.52	-4.66%	-2.02%	-3.36%	45,028,100	253,702,000	77%	5.63	-1.59%	5.77	-0.47%	5.77	-0.23%	5.71	-0.37%	-0.09%
凤凰传媒/601928.SH
	2020-09-25	7.19	7.29	7.16	7.24	0.56%	0.21%	0.32%	6,096,500	44,047,000	97%	7.23	-0.36%	7.28	-0.22%	7.27	0.25%	7.22	0.13%	-0.17%
吉视传媒/601929.SH
	2020-09-25	2.22	2.24	2.21	2.23	0.90%	0.27%	-2.28%	9,234,700	20,535,000	39%	2.22	-0.14%	2.24	-0.22%	2.25	-0.31%	2.28	-0.52%	-0.31%
永辉超市/601933.SH
	2020-09-25	7.98	8.08	7.95	8.04	0.75%	0.29%	-2.32%	34,750,200	278,598,000	57%	8.02	-0.21%	8.08	-0.74%	8.15	-0.32%	8.23	-0.35%	-0.75%
建设银行/601939.SH
	2020-09-25	6.12	6.17	6.12	6.14	0.16%	-0.05%	-0.42%	47,155,300	289,687,000	86%	6.14	0.13%	6.15	-0.34%	6.18	-0.19%	6.17	0.00%	-0.01%
金钼股份/601958.SH
	2020-09-25	5.97	6.00	5.92	5.96	0.00%	0.13%	-3.36%	4,057,300	24,149,000	56%	5.95	-0.72%	6.02	-1.07%	6.12	-0.76%	6.17	-0.16%	-0.11%
中国银行/601988.SH
	2020-09-25	3.20	3.20	3.19	3.19	-0.31%	-0.13%	-0.62%	59,145,400	188,930,000	69%	3.19	0.03%	3.20	-0.19%	3.21	-0.16%	3.21	0.00%	-0.05%
中国重工/601989.SH
	2020-09-25	4.34	4.39	4.30	4.33	0.00%	-0.14%	-2.94%	44,590,000	193,347,000	80%	4.34	-0.21%	4.37	-1.13%	4.46	-0.42%	4.46	-0.27%	-0.60%
大唐发电/601991.SH
	2020-09-25	2.31	2.32	2.28	2.29	-0.87%	-0.30%	-3.29%	6,332,900	14,548,000	71%	2.30	-0.95%	2.32	-1.02%	2.35	-0.76%	2.37	-0.21%	-0.35%
金隅集团/601992.SH
	2020-09-25	3.12	3.12	3.08	3.09	-0.32%	-0.16%	-2.62%	10,970,500	33,952,000	69%	3.10	-0.83%	3.12	-0.76%	3.15	-0.66%	3.17	-0.28%	-0.26%
中信银行/601998.SH
	2020-09-25	5.04	5.07	5.02	5.03	-0.40%	-0.22%	-1.55%	9,138,000	46,062,000	69%	5.04	-0.16%	5.06	-0.57%	5.10	-0.35%	5.11	-0.06%	-0.12%
人民网/603000.SH
	2020-09-25	18.57	19.15	18.43	18.72	1.35%	-0.31%	-0.47%	5,702,600	107,091,000	101%	18.78	1.18%	18.70	-0.05%	18.81	-0.14%	18.81	-0.06%	-0.44%
海天味业/603288.SH
	2020-09-25	157.89	160.00	157.30	157.35	0.65%	-0.76%	-0.65%	4,135,100	655,641,000	79%	158.56	0.64%	158.06	0.34%	157.62	0.27%	158.38	-0.17%	-1.01%