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
2019-01-2110.3610.4610.3010.35-0.77%-0.14%2.04%18,947,800196,395,000100%10.370.16%10.300.55%10.250.60%10.140.41%0.32%
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
2019-01-211.561.571.541.55-1.27%-0.13%0.98%152,420,400236,539,000108%1.550.00%1.550.32%1.540.20%1.540.20%0.21%
华能国际/600011.SH
2019-01-216.887.116.857.062.17%0.79%1.26%14,550,900101,930,000121%7.011.43%6.97-0.17%6.971.07%6.97-0.10%-0.23%
华夏银行/600015.SH
2019-01-217.517.547.477.48-0.27%-0.25%0.46%18,865,200141,479,000107%7.500.42%7.460.27%7.450.23%7.450.05%0.12%
民生银行/600016.SH
2019-01-215.855.885.815.82-0.17%-0.39%0.59%64,697,700378,037,000113%5.840.43%5.820.31%5.800.33%5.790.14%0.18%
上港集团/600018.SH
2019-01-215.315.365.305.31-0.38%-0.43%-0.04%5,412,80028,864,00093%5.330.28%5.320.06%5.320.21%5.310.11%0.26%
宝钢股份/600019.SH
2019-01-216.947.106.947.072.02%0.28%3.64%51,503,400363,089,000147%7.052.25%6.931.15%6.901.00%6.820.98%0.53%
浙能电力/600023.SH
2019-01-214.544.574.524.540.22%-0.09%-0.70%13,942,30063,356,000120%4.540.60%4.53-0.07%4.54-0.09%4.57-0.24%-0.17%
华电国际/600027.SH
2019-01-214.654.734.594.64-1.07%-0.11%2.18%29,522,700137,143,000118%4.651.07%4.620.55%4.581.24%4.540.18%-0.18%
中国石化/600028.SH
2019-01-215.445.505.435.481.48%0.05%2.53%101,246,800554,500,00095%5.481.58%5.420.73%5.390.67%5.350.81%0.19%
南方航空/600029.SH
2019-01-217.267.287.117.14-1.38%-0.49%-0.24%44,289,200317,777,00095%7.18-0.38%7.180.01%7.19-0.19%7.160.39%0.50%
中信证券/600030.SH
2019-01-2117.8818.1417.6917.84-0.22%-0.40%3.61%113,213,6002,027,763,000101%17.910.79%17.790.60%17.660.77%17.220.71%0.21%
三一重工/600031.SH
2019-01-218.678.738.588.61-0.35%-0.46%2.95%35,661,200308,474,00087%8.650.38%8.600.64%8.520.76%8.360.61%0.10%
招商银行/600036.SH
2019-01-2127.0827.7027.0327.330.85%-0.08%3.56%41,558,9001,136,773,000107%27.351.35%27.020.68%26.910.72%26.390.76%0.49%
歌华有线/600037.SH
2019-01-219.199.329.199.230.44%-0.26%-0.08%3,140,90029,067,00063%9.250.85%9.200.03%9.200.01%9.240.27%0.57%
保利地产/600048.SH
2019-01-2112.0612.2311.8512.04-0.25%-0.02%1.49%57,815,900696,218,000102%12.040.58%11.960.97%11.770.43%11.86-0.15%-0.02%
中国联通/600050.SH
2019-01-215.375.455.365.410.74%0.02%1.22%93,944,300508,174,000121%5.411.07%5.380.39%5.380.37%5.350.32%0.33%
海信电器/600060.SH
2019-01-218.759.148.748.961.93%-0.11%2.45%21,105,700189,321,000166%8.973.62%8.761.94%8.711.53%8.750.66%0.31%
宇通客车/600066.SH
2019-01-2112.1512.3312.1212.19-0.08%-0.26%-0.87%8,216,000100,416,00089%12.220.88%12.190.41%12.160.16%12.30-0.07%0.36%
冠城大通/600067.SH
2019-01-213.853.893.823.850.52%-0.31%1.10%2,801,10010,819,00079%3.860.68%3.85-0.77%3.860.36%3.810.42%0.24%
葛洲坝/600068.SH
2019-01-216.436.506.416.450.31%-0.12%0.28%24,985,300161,358,000106%6.460.99%6.410.20%6.420.16%6.430.02%0.21%
人福医药/600079.SH
2019-01-219.489.729.459.650.63%0.33%3.19%17,109,900164,570,000147%9.623.36%9.341.05%9.320.81%9.350.35%-0.42%
同仁堂/600085.SH
2019-01-2126.6227.3726.6227.081.77%-0.02%1.53%6,821,200184,758,000141%27.091.93%26.750.46%26.670.41%26.670.24%-0.07%
特变电工/600089.SH
2019-01-217.257.317.217.230.00%-0.34%-1.34%21,410,100155,326,00065%7.260.74%7.22-0.39%7.28-0.17%7.33-0.33%0.31%
同方股份/600100.SH
2019-01-2110.2410.3210.2110.22-0.10%-0.41%0.39%3,770,10038,689,00075%10.260.18%10.26-0.25%10.270.23%10.180.24%0.26%
上汽集团/600104.SH
2019-01-2125.4526.2925.4526.132.91%0.39%3.24%45,695,5001,189,405,000133%26.033.04%25.571.13%25.440.89%25.310.57%-0.20%
亚盛集团/600108.SH
2019-01-212.742.772.742.750.00%-0.07%1.25%10,566,30029,081,000124%2.750.70%2.740.33%2.730.44%2.720.41%0.21%
国金证券/600109.SH
2019-01-217.928.027.807.87-1.13%-0.52%-0.57%25,622,800202,693,00096%7.910.34%7.89-0.08%7.92-0.01%7.920.10%0.64%
北方稀土/600111.SH
2019-01-219.089.118.989.05-0.11%0.06%0.06%22,845,300206,641,000105%9.050.33%9.010.23%9.000.01%9.05-0.30%0.08%
中国卫星/600118.SH
2019-01-2118.5018.6818.2618.46-0.22%-0.04%-0.70%4,203,20077,625,00047%18.470.02%18.45-0.50%18.61-0.37%18.59-0.19%0.27%
*ST船舶/600150.SH
2019-01-2114.0814.1213.5213.52-4.99%-0.58%-2.46%11,930,000162,236,000192%13.60-4.52%13.82-2.50%13.95-1.11%13.86-0.26%0.62%
建发股份/600153.SH
2019-01-217.447.577.397.511.49%0.13%2.15%10,611,00079,580,000161%7.501.79%7.410.94%7.380.61%7.350.59%0.33%
永泰能源/600157.SH
2019-01-212.262.302.072.16-3.14%-0.74%11.34%657,981,8001,431,876,000156%2.18-4.60%2.203.44%2.081.21%1.943.80%3.74%
中体产业/600158.SH
2019-01-219.059.149.009.110.77%0.28%-0.63%8,059,00073,219,00066%9.090.67%9.040.00%9.070.11%9.17-0.49%0.18%
雅戈尔/600177.SH
2019-01-217.457.487.447.440.00%-0.21%0.95%4,758,00035,474,000100%7.460.38%7.430.19%7.410.35%7.370.23%0.24%
格力地产/600185.SH
2019-01-214.194.204.114.14-1.19%0.02%-1.24%6,327,90026,193,00060%4.14-1.05%4.17-0.90%4.22-0.47%4.190.34%0.51%
复星医药/600196.SH
2019-01-2123.8024.3023.4323.700.00%-0.52%4.55%27,666,000659,125,000142%23.821.45%23.471.77%23.051.83%22.671.13%0.07%
新湖中宝/600208.SH
2019-01-212.892.922.882.900.35%0.00%-0.31%24,730,80071,715,000124%2.900.52%2.890.14%2.890.00%2.91-0.21%0.06%
南山铝业/600219.SH
2019-01-212.262.262.232.25-0.44%0.27%1.63%60,638,700136,093,000132%2.24-0.36%2.240.36%2.230.36%2.210.36%0.37%
海航控股/600221.SH
2019-01-211.941.951.931.940.00%-0.05%0.73%33,261,80064,565,00072%1.940.31%1.940.21%1.930.10%1.930.10%0.18%
华业资本/600240.SH
2019-01-212.812.842.762.780.00%-0.50%0.91%41,770,500116,702,00071%2.79-0.07%2.800.47%2.780.33%2.760.22%0.24%
中恒集团/600252.SH
2019-01-212.702.732.692.700.37%-0.37%1.66%10,787,80029,237,00095%2.711.01%2.690.26%2.680.41%2.660.42%0.34%
广汇能源/600256.SH
2019-01-213.813.883.803.851.32%0.00%-0.13%35,625,200137,174,000110%3.851.58%3.810.11%3.82-0.10%3.860.08%0.24%
北京城建/600266.SH
2019-01-218.268.298.188.20-0.49%-0.36%-0.58%3,905,40032,142,00093%8.230.00%8.24-0.30%8.260.01%8.25-0.05%0.29%
航天信息/600271.SH
2019-01-2125.1025.5624.7825.431.19%0.53%2.49%11,846,800299,679,00099%25.301.82%25.000.00%25.040.47%24.810.09%0.42%
恒瑞医药/600276.SH
2019-01-2158.9660.4658.8559.07-0.17%-0.82%4.29%15,793,000940,626,000108%59.560.75%58.941.45%57.921.46%56.641.36%0.83%
万华化学/600309.SH
2019-01-2132.2633.3032.1533.193.56%0.69%5.60%36,643,3001,207,868,000133%32.962.74%32.471.07%32.271.32%31.431.30%0.99%
上海家化/600315.SH
2019-01-2127.3228.2927.3128.102.48%0.40%3.69%4,251,800119,003,000156%27.992.75%27.401.58%27.170.89%27.100.81%-0.10%
洪都航空/600316.SH
2019-01-2110.4710.6810.4510.540.67%-0.30%-1.88%3,998,60042,273,00052%10.570.97%10.52-0.44%10.62-0.34%10.74-0.85%0.26%
营口港/600317.SH
2019-01-212.412.422.402.420.00%0.29%-1.63%7,924,70019,119,00048%2.410.37%2.40-0.33%2.410.25%2.460.08%0.74%
华发股份/600325.SH
2019-01-216.486.576.416.45-0.46%-0.49%0.75%12,899,70083,616,00092%6.480.28%6.47-0.03%6.460.28%6.400.30%0.24%
白云山/600332.SH
2019-01-2136.6737.1735.9836.32-1.06%-0.43%2.36%7,570,700276,154,000128%36.48-0.01%36.370.49%36.040.81%35.480.86%0.21%
华夏幸福/600340.SH
2019-01-2125.9326.2525.5525.70-1.38%-0.59%-1.99%10,096,200261,012,000117%25.85-1.03%26.10-1.52%26.33-0.36%26.22-0.34%0.32%
浙江龙盛/600352.SH
2019-01-219.419.489.369.42-0.11%0.13%1.54%20,382,800191,771,000118%9.410.69%9.350.41%9.320.50%9.280.37%-0.08%
江西铜业/600362.SH
2019-01-2113.6913.7313.5013.55-0.44%-0.40%0.52%11,284,700153,520,000138%13.600.23%13.550.33%13.510.24%13.480.15%0.25%
西南证券/600369.SH
2019-01-214.064.074.014.02-0.74%-0.37%-4.17%24,387,20098,394,00035%4.04-0.07%4.04-0.49%4.09-0.20%4.200.24%1.00%
中航电子/600372.SH
2019-01-2114.6514.7014.2414.34-1.51%-0.51%-0.81%6,638,40095,679,000105%14.41-0.37%14.410.02%14.43-0.13%14.460.14%0.61%
中文传媒/600373.SH
2019-01-2113.0013.4112.9713.150.08%-0.42%2.88%7,419,50097,984,00093%13.210.60%13.201.30%12.910.78%12.780.23%-0.11%
首开股份/600376.SH
2019-01-217.317.387.217.24-0.41%-0.49%-1.91%7,552,70054,950,00089%7.280.29%7.29-0.70%7.36-0.70%7.38-0.07%0.26%
金地集团/600383.SH
2019-01-2110.2010.309.889.96-2.45%-0.90%-0.93%22,924,700230,397,000154%10.05-1.03%10.11-0.22%10.08-0.05%10.050.12%0.55%
国电南瑞/600406.SH
2019-01-2119.5019.6419.3619.470.41%-0.04%1.44%13,220,300257,488,000108%19.481.45%19.280.63%19.250.54%19.190.04%0.38%
小商品城/600415.SH
2019-01-213.753.793.733.750.00%-0.21%-2.01%6,039,30022,698,00051%3.760.16%3.76-0.40%3.78-0.60%3.830.08%0.62%
江淮汽车/600418.SH
2019-01-214.934.964.904.91-0.41%-0.32%-2.54%7,332,40036,120,00062%4.930.18%4.93-0.42%4.95-0.18%5.040.08%0.52%
北方导航/600435.SH
2019-01-217.917.957.837.86-0.25%-0.46%-2.71%9,256,40073,084,00051%7.900.24%7.89-0.63%7.96-0.41%8.08-0.97%0.21%
信威集团/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
中金黄金/600489.SH
2019-01-218.148.268.078.22-0.24%0.69%-0.83%24,983,300203,974,00095%8.16-0.51%8.19-0.20%8.22-0.46%8.29-0.54%-0.25%
鹏欣资源/600490.SH
2019-01-214.884.894.814.84-0.41%-0.08%0.52%17,518,30084,861,00093%4.84-0.58%4.840.35%4.82-0.10%4.820.13%0.34%
驰宏锌锗/600497.SH
2019-01-214.424.544.414.450.45%-0.58%2.04%33,116,900148,229,000147%4.481.36%4.420.80%4.400.71%4.360.60%0.47%
华丽家族/600503.SH
2019-01-213.343.403.313.350.30%-0.06%1.64%17,363,80058,206,000130%3.350.51%3.330.42%3.320.42%3.300.43%0.46%
方大炭素/600516.SH
2019-01-2118.6019.9818.3719.474.96%2.52%8.34%118,563,2002,251,582,000327%18.995.05%18.453.45%18.243.26%17.972.80%0.57%
康美药业/600518.SH
2019-01-217.377.477.327.360.14%-0.50%-0.54%69,549,900514,454,00068%7.400.91%7.370.64%7.330.25%7.400.24%-1.13%
贵州茅台/600519.SH
2019-01-21690.00698.88681.88686.980.49%-0.32%6.00%4,705,2003,242,616,000120%689.161.74%677.961.39%667.921.41%648.111.31%1.04%
天士力/600535.SH
2019-01-2118.5319.1918.5318.800.70%-0.91%3.16%6,160,900116,893,000131%18.972.28%18.661.33%18.451.37%18.230.85%-0.05%
山东黄金/600547.SH
2019-01-2128.9529.6428.9129.47-0.17%0.56%-1.20%14,576,100427,152,00078%29.31-0.28%29.48-0.45%29.66-0.62%29.83-0.40%-0.15%
厦门钨业/600549.SH
2019-01-2112.4412.5012.3412.37-0.56%-0.26%0.14%6,978,50086,544,000126%12.400.05%12.370.21%12.360.02%12.35-0.01%0.16%
恒生电子/600570.SH
2019-01-2159.6362.1058.6260.080.87%-0.87%3.73%13,119,300795,158,000121%60.612.42%59.73-0.13%59.371.08%57.921.21%0.89%
海油工程/600583.SH
2019-01-215.365.395.305.330.38%-0.21%2.58%7,799,40041,659,00084%5.341.00%5.290.42%5.270.50%5.200.83%0.51%
海螺水泥/600585.SH
2019-01-2131.1131.5630.9031.250.64%0.27%3.97%19,874,200619,384,00097%31.170.77%30.890.81%30.630.81%30.060.88%0.41%
用友网络/600588.SH
2019-01-2124.8025.2624.3524.880.32%-0.61%1.06%20,679,000517,629,000111%25.032.06%24.73-0.13%24.840.58%24.620.53%0.87%
光明乳业/600597.SH
2019-01-218.528.668.488.580.94%-0.17%1.48%5,112,10043,939,000127%8.601.18%8.540.55%8.490.77%8.460.32%0.30%
浙数文化/600633.SH
2019-01-218.608.798.518.57-0.35%-0.97%-1.00%4,739,70041,017,000108%8.650.79%8.62-0.28%8.67-0.31%8.660.21%0.42%
东方明珠/600637.SH
2019-01-2110.2210.3010.1710.270.69%0.26%-0.85%4,825,50049,426,00076%10.240.80%10.20-0.24%10.24-0.12%10.36-0.49%0.16%
新黄浦/600638.SH
2019-01-218.778.888.768.821.38%-0.03%-0.82%1,063,0009,379,00077%8.820.88%8.80-0.18%8.83-0.18%8.89-0.17%0.17%
浦东金桥/600639.SH
2019-01-2111.9212.0011.8411.90-0.58%-0.09%0.99%2,138,50025,471,00099%11.910.03%11.890.05%11.870.33%11.780.20%0.26%
爱建集团/600643.SH
2019-01-218.458.638.458.571.66%0.14%-0.12%8,979,90076,850,000108%8.562.09%8.43-0.05%8.50-0.04%8.58-0.20%0.06%
中源协和/600645.SH
2019-01-2117.7918.2817.6918.101.74%0.24%0.37%6,151,200111,071,00096%18.061.59%17.870.68%17.840.25%18.030.28%0.54%
城投控股/600649.SH
2019-01-215.685.755.675.710.53%-0.05%-0.47%8,191,70046,796,00098%5.710.65%5.70-0.12%5.72-0.04%5.740.09%0.30%
福耀玻璃/600660.SH
2019-01-2123.0023.2222.6722.76-0.87%-0.66%0.79%10,334,700236,781,000151%22.91-0.04%22.880.48%22.740.47%22.580.59%0.12%
陆家嘴/600663.SH
2019-01-2113.4813.6613.4113.55-0.22%0.08%2.00%3,733,10050,542,000129%13.540.57%13.430.63%13.340.53%13.280.33%0.19%
川投能源/600674.SH
2019-01-218.828.928.738.810.57%-0.26%3.63%12,283,200108,495,000147%8.831.53%8.681.45%8.591.15%8.500.77%0.10%
中华企业/600675.SH
2019-01-215.325.345.255.290.76%0.04%-1.60%1,743,8009,221,00071%5.290.84%5.27-0.11%5.29-0.25%5.38-0.57%-0.39%
青岛海尔/600690.SH
2019-01-2115.0815.7115.0615.180.26%-1.00%5.67%42,083,800645,294,000130%15.332.69%15.031.94%14.781.60%14.371.39%0.46%
三安光电/600703.SH
2019-01-219.5210.239.2310.085.66%2.60%-2.12%141,399,5001,389,257,000198%9.831.95%9.77-1.54%9.96-1.00%10.30-1.85%-1.43%
中航资本/600705.SH
2019-01-214.514.564.504.520.22%-0.15%0.27%24,637,100111,542,000121%4.530.69%4.510.13%4.510.31%4.510.07%0.36%
天津港/600717.SH
2019-01-217.627.777.577.58-1.56%-0.98%0.19%12,473,90095,492,000151%7.66-0.80%7.660.37%7.630.25%7.570.41%0.58%
东软集团/600718.SH
2019-01-2111.0811.2111.0811.170.99%0.03%-0.99%4,059,80045,334,00061%11.170.93%11.14-1.49%11.29-0.11%11.28-0.19%-0.23%
辽宁成大/600739.SH
2019-01-2110.6210.6510.5210.560.19%-0.21%-0.08%9,437,50099,866,000104%10.580.90%10.510.22%10.520.17%10.57-0.23%0.04%
华域汽车/600741.SH
2019-01-2119.5720.1019.5719.780.05%-0.36%4.24%7,734,600153,545,00086%19.851.23%19.611.07%19.381.03%18.981.20%0.56%
ST大控/600747.SH
2019-01-211.391.411.371.390.72%-0.14%1.16%6,722,1009,354,00083%1.390.07%1.400.43%1.390.36%1.370.37%0.39%
上实发展/600748.SH
2019-01-215.085.155.085.090.00%-0.41%-2.60%3,708,60018,955,00058%5.110.12%5.11-0.31%5.14-0.50%5.23-0.10%-0.26%
中航重机/600765.SH
2019-01-218.778.918.698.75-0.79%-0.47%-0.23%8,508,10074,795,00070%8.79-0.52%8.83-0.10%8.85-0.39%8.770.52%1.07%
西藏城投/600773.SH
2019-01-216.426.536.406.501.09%0.26%1.55%5,220,50033,847,000110%6.481.00%6.430.45%6.410.31%6.400.28%0.38%
中储股份/600787.SH
2019-01-215.205.305.205.240.77%-0.38%0.91%5,140,50027,039,000113%5.261.29%5.220.33%5.220.31%5.190.37%0.26%
国电电力/600795.SH
2019-01-212.592.602.572.57-0.77%-0.39%-0.70%19,414,10050,088,00068%2.580.16%2.570.00%2.570.12%2.590.12%0.27%
鹏博士/600804.SH
2019-01-218.789.068.718.75-0.46%-1.10%1.43%37,287,000329,866,00070%8.85-0.45%8.93-1.37%8.921.11%8.630.72%1.77%
安信信托/600816.SH
2019-01-214.614.634.554.57-0.22%-0.24%-0.35%13,854,00063,465,00082%4.580.99%4.550.09%4.550.13%4.59-0.41%0.06%
世茂股份/600823.SH
2019-01-213.903.923.883.88-0.51%-0.49%0.13%6,741,60026,288,000123%3.900.31%3.890.16%3.880.18%3.880.16%0.25%
百联股份/600827.SH
2019-01-218.918.978.828.85-1.01%-0.44%0.63%2,281,10020,276,00078%8.890.01%8.880.11%8.860.22%8.800.34%0.42%
海通证券/600837.SH
2019-01-219.849.989.749.860.10%-0.09%1.44%53,453,700527,517,000111%9.870.71%9.830.20%9.820.44%9.720.31%0.70%
四川长虹/600839.SH
2019-01-212.482.512.472.48-0.40%-0.48%-0.52%17,621,70043,913,00063%2.490.57%2.48-0.04%2.480.08%2.490.36%0.61%
通化东宝/600867.SH
2019-01-2113.4313.4913.0213.24-0.90%0.08%2.08%18,881,700249,804,000107%13.230.65%13.130.78%12.991.64%12.970.26%-0.23%
梅花生物/600873.SH
2019-01-214.454.514.434.500.90%0.81%4.19%19,846,40088,587,000132%4.461.27%4.401.15%4.360.88%4.320.70%0.30%
东方电气/600875.SH
2019-01-218.538.678.498.581.06%-0.14%0.88%7,658,30065,802,00069%8.591.13%8.540.13%8.55-0.14%8.510.34%0.77%
航天电子/600879.SH
2019-01-215.865.925.835.870.34%-0.14%-1.71%13,372,20078,607,00060%5.880.58%5.86-0.32%5.90-0.30%5.97-0.53%0.30%
国投电力/600886.SH
2019-01-218.408.508.218.31-0.48%-0.14%3.42%35,420,400294,766,000185%8.320.40%8.271.11%8.181.55%8.040.92%0.23%
伊利股份/600887.SH
2019-01-2124.2624.9024.2224.781.35%0.45%4.73%41,874,6001,033,009,000119%24.671.44%24.410.81%24.220.92%23.660.88%0.51%
航发动力/600893.SH
2019-01-2122.5922.7622.4522.690.75%0.16%0.45%4,614,700104,535,000106%22.650.69%22.540.10%22.570.12%22.59-0.15%0.26%
张江高科/600895.SH
2019-01-2116.2216.5315.9216.400.68%0.97%2.52%38,675,900628,199,00076%16.24-0.54%16.380.63%16.160.49%16.00-0.14%0.48%
长江电力/600900.SH
2019-01-2115.7015.8315.7015.820.44%0.31%2.26%8,692,400137,084,00074%15.770.63%15.650.55%15.570.61%15.470.34%0.06%
东方证券/600958.SH
2019-01-218.358.468.288.390.60%0.43%-0.12%24,867,100207,743,00075%8.350.57%8.32-0.60%8.360.19%8.40-0.45%0.21%
九州通/600998.SH
2019-01-2114.5614.7414.5614.630.48%-0.09%0.92%1,271,70018,622,00093%14.641.05%14.470.41%14.450.29%14.500.01%-0.07%
招商证券/600999.SH
2019-01-2114.3114.4514.0814.18-0.49%-0.49%0.48%10,084,400143,705,00092%14.250.26%14.210.14%14.200.31%14.11-0.02%0.49%
大秦铁路/601006.SH
2019-01-218.388.438.338.36-0.12%-0.10%1.89%21,207,000177,465,00091%8.370.13%8.340.62%8.280.55%8.210.20%0.12%
南京银行/601009.SH
2019-01-216.796.856.776.810.59%0.04%2.75%51,736,100352,157,000146%6.811.16%6.740.97%6.690.86%6.630.56%0.24%
宁波港/601018.SH
2019-01-213.513.573.443.47-0.57%-0.80%-0.46%14,568,00050,958,000144%3.500.72%3.480.40%3.480.29%3.490.23%0.36%
中国神华/601088.SH
2019-01-2119.0019.6518.9319.552.84%0.71%4.28%19,386,200376,327,000152%19.412.63%19.021.38%18.890.91%18.750.99%0.35%
中南传媒/601098.SH
2019-01-2112.7512.7512.3712.51-1.26%0.02%-0.71%7,508,30093,903,000157%12.51-1.64%12.66-0.46%12.62-0.09%12.60-0.17%0.03%
太平洋/601099.SH
2019-01-212.782.802.712.73-1.80%-0.80%-3.19%94,628,500260,436,00050%2.75-0.72%2.77-0.40%2.78-0.04%2.82-0.35%0.65%
中国一重/601106.SH
2019-01-212.802.832.792.820.36%0.04%0.50%8,741,60024,643,00082%2.820.57%2.810.07%2.810.11%2.810.11%0.30%
中国国航/601111.SH
2019-01-218.158.167.988.03-1.23%-0.50%1.11%45,588,600367,918,00097%8.07-0.46%8.070.16%8.060.15%7.940.47%0.24%
中国化学/601117.SH
2019-01-215.665.685.585.60-0.71%-0.53%1.12%15,551,10087,560,000117%5.630.20%5.600.45%5.580.43%5.540.34%0.22%
海南橡胶/601118.SH
2019-01-215.055.054.824.835.23%-1.87%3.74%74,370,300366,021,000331%4.927.68%4.825.59%4.734.26%4.662.53%0.10%
兴业银行/601166.SH
2019-01-2115.6815.8315.6315.680.00%-0.11%1.44%39,776,500624,428,000131%15.700.59%15.600.50%15.540.54%15.460.39%0.35%
北京银行/601169.SH
2019-01-215.795.825.775.800.17%0.02%1.31%19,474,800112,936,00085%5.800.40%5.770.33%5.750.30%5.730.19%0.18%
中国铁建/601186.SH
2019-01-2110.8311.0310.8110.890.55%-0.05%0.07%66,632,400725,991,000104%10.901.04%10.830.34%10.820.33%10.88-0.49%-0.07%
君正集团/601216.SH
2019-01-212.782.782.732.74-0.72%-0.47%0.33%22,310,90061,411,000124%2.75-0.07%2.750.18%2.740.18%2.730.26%0.33%
陕西煤业/601225.SH
2019-01-218.098.237.978.162.26%0.88%4.40%69,826,100564,800,000203%8.091.57%7.991.40%7.911.24%7.821.20%0.47%
农业银行/601288.SH
2019-01-213.583.633.583.580.00%-0.39%1.04%291,304,6001,047,008,000125%3.590.70%3.570.59%3.550.51%3.540.11%-0.03%
中国平安/601318.SH
2019-01-2159.9361.1159.8560.791.45%0.24%4.64%55,984,3003,395,169,000103%60.651.67%59.841.07%59.301.13%58.090.79%0.22%
交通银行/601328.SH
2019-01-215.966.035.966.030.84%0.30%1.62%75,387,800453,221,000143%6.010.74%5.980.51%5.960.37%5.930.36%0.39%
新华保险/601336.SH
2019-01-2140.9841.6540.6941.150.49%-0.13%3.23%13,861,900571,165,00080%41.200.73%40.830.80%40.460.76%39.860.00%-0.34%
兴业证券/601377.SH
2019-01-215.155.195.085.10-1.16%-0.49%-1.89%38,228,300195,916,00057%5.13-0.02%5.13-0.33%5.18-0.14%5.200.23%0.85%
中国中铁/601390.SH
2019-01-217.067.127.047.05-0.28%-0.35%-0.24%27,551,500194,929,000110%7.080.36%7.060.13%7.060.17%7.070.03%0.12%
工商银行/601398.SH
2019-01-215.415.485.405.451.11%0.24%3.08%212,618,2001,155,981,000157%5.441.61%5.361.06%5.320.93%5.290.53%0.14%
东吴证券/601555.SH
2019-01-217.427.457.297.35-0.81%-0.24%-1.88%12,222,00090,056,00063%7.37-0.22%7.37-0.07%7.42-0.22%7.49-0.21%0.55%
北辰实业/601588.SH
2019-01-212.902.912.882.89-0.34%-0.17%-0.34%8,029,80023,243,00088%2.900.21%2.89-0.04%2.89-0.10%2.900.17%0.63%
中国铝业/601600.SH
2019-01-213.693.733.673.700.54%0.05%1.93%65,104,100240,774,000156%3.701.07%3.660.69%3.650.55%3.630.36%0.36%
中国太保/601601.SH
2019-01-2129.8230.1929.6730.000.57%0.19%5.05%16,409,500491,348,00076%29.941.09%29.511.17%28.981.24%28.560.39%0.07%
上海医药/601607.SH
2019-01-2116.9717.1616.9017.141.12%0.43%3.73%9,809,900167,414,000116%17.071.51%16.831.10%16.681.20%16.520.44%-0.11%
中国中冶/601618.SH
2019-01-213.043.063.033.04-0.33%-0.07%-0.13%35,984,900109,460,00097%3.040.30%3.030.03%3.030.00%3.04-0.20%-0.13%
中国人寿/601628.SH
2019-01-2121.4122.2621.3922.263.49%0.95%6.36%17,423,400384,187,000190%22.052.94%21.602.14%21.341.95%20.931.39%0.24%
长城汽车/601633.SH
2019-01-216.216.406.216.301.61%-0.10%2.64%29,212,700184,212,000100%6.312.62%6.201.16%6.150.85%6.140.64%0.92%
中国建筑/601668.SH
2019-01-215.976.015.935.97-0.17%0.05%3.00%85,308,500509,078,000119%5.970.98%5.890.84%5.850.74%5.800.43%0.22%
中国电建/601669.SH
2019-01-215.125.235.105.201.76%0.37%2.87%28,004,000145,093,000151%5.182.25%5.101.33%5.070.88%5.060.32%0.34%
华泰证券/601688.SH
2019-01-2118.4418.9918.3018.510.38%-0.78%2.15%47,399,500884,254,000105%18.661.90%18.370.57%18.360.66%18.120.60%0.93%
潞安环能/601699.SH
2019-01-217.277.327.177.230.00%-0.10%2.74%21,818,200157,888,000103%7.24-0.39%7.240.51%7.170.67%7.040.63%0.43%
上海电气/601727.SH
2019-01-215.115.125.055.070.20%0.04%-0.74%6,753,70034,225,00092%5.070.20%5.06-0.16%5.08-0.12%5.11-0.16%0.24%
中国中车/601766.SH
2019-01-218.939.058.938.95-0.22%-0.28%-1.64%33,154,400297,557,00086%8.980.19%8.97-0.22%9.00-0.11%9.10-0.50%0.06%
光大证券/601788.SH
2019-01-219.759.839.559.69-0.31%0.02%-0.07%19,334,400187,316,00093%9.690.02%9.69-0.20%9.710.16%9.70-0.09%0.67%
中国交建/601800.SH
2019-01-2111.1811.2211.0511.11-0.54%-0.25%-0.17%25,405,300282,959,000134%11.140.35%11.080.39%11.060.15%11.13-0.29%-0.18%
中海油服/601808.SH
2019-01-218.768.798.658.740.69%-0.06%1.85%5,579,20048,790,000158%8.751.08%8.680.92%8.630.65%8.580.55%0.01%
光大银行/601818.SH
2019-01-213.943.983.923.970.51%0.38%1.79%46,980,500185,831,00083%3.960.28%3.940.23%3.930.46%3.900.23%0.52%
中国石油/601857.SH
2019-01-217.387.417.367.390.54%0.14%0.53%40,927,400302,041,000139%7.380.74%7.350.19%7.350.18%7.350.11%0.11%
中煤能源/601898.SH
2019-01-214.854.884.814.840.00%0.06%0.62%10,964,40053,040,000122%4.840.06%4.830.27%4.810.13%4.810.15%0.27%
紫金矿业/601899.SH
2019-01-213.033.033.003.01-0.66%-0.20%-0.69%95,026,600286,620,00093%3.02-0.03%3.010.17%3.01-0.13%3.03-0.20%-0.43%
方正证券/601901.SH
2019-01-216.486.566.426.46-0.92%-0.49%-7.36%49,673,700322,483,00035%6.490.08%6.50-0.35%6.62-0.62%6.97-0.29%1.78%
中远海控/601919.SH
2019-01-214.664.694.544.570.88%-0.80%0.29%18,316,60084,384,00089%4.611.59%4.540.42%4.560.31%4.560.69%1.01%
凤凰传媒/601928.SH
2019-01-217.657.827.627.822.22%0.62%4.03%8,313,70064,618,00095%7.771.98%7.651.47%7.531.10%7.520.00%-0.55%
吉视传媒/601929.SH
2019-01-212.222.232.202.220.00%0.27%0.82%7,922,90017,542,00045%2.210.27%2.210.14%2.21-0.27%2.200.27%0.53%
永辉超市/601933.SH
2019-01-218.158.328.158.241.10%-0.24%1.03%32,031,300264,589,000101%8.261.28%8.21-0.12%8.230.06%8.160.48%0.49%
建设银行/601939.SH
2019-01-216.656.756.636.670.45%-0.21%3.09%98,294,800657,050,000140%6.681.23%6.581.00%6.530.90%6.470.65%0.28%
金钼股份/601958.SH
2019-01-216.466.566.366.541.55%1.19%3.32%19,489,900125,958,000186%6.46-0.81%6.440.67%6.390.61%6.330.80%0.51%
中国银行/601988.SH
2019-01-213.573.593.563.570.28%-0.14%0.82%147,847,000528,483,000126%3.580.51%3.560.48%3.540.40%3.540.06%-0.12%
中国重工/601989.SH
2019-01-214.444.454.414.41-0.68%-0.32%-1.39%35,886,400158,758,00058%4.420.32%4.41-0.07%4.43-0.23%4.47-0.58%0.31%
大唐发电/601991.SH
2019-01-213.183.193.163.17-0.31%0.00%-0.69%5,485,00017,390,00078%3.170.00%3.170.10%3.170.00%3.19-0.19%0.25%
金隅集团/601992.SH
2019-01-213.623.653.563.590.28%-0.42%1.24%35,312,900127,319,00084%3.610.76%3.59-0.50%3.610.25%3.550.54%0.29%
中信银行/601998.SH
2019-01-215.545.585.495.52-0.54%-0.02%0.88%35,360,700195,209,000145%5.520.11%5.500.29%5.490.29%5.470.20%0.15%
人民网/603000.SH
2019-01-218.328.408.228.280.73%-0.47%1.71%4,628,60038,505,00076%8.320.86%8.270.07%8.260.39%8.140.54%0.87%
海天味业/603288.SH
2019-01-2172.9074.6972.2173.101.32%-0.35%5.22%1,940,900142,373,00089%73.351.16%72.560.86%71.411.34%69.470.85%0.51%