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
2019-05-2411.1711.2211.0011.110.09%-0.33%-1.37%24,160,300269,313,00066%11.150.76%11.14-0.61%11.23-0.19%11.26-0.12%-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
2019-05-241.671.741.661.67-1.76%-1.42%-2.17%395,293,100669,497,00084%1.69-1.17%1.72-1.60%1.730.23%1.710.24%0.12%
华能国际/600011.SH
2019-05-246.086.216.086.171.31%0.46%-3.00%19,647,700120,670,00080%6.140.82%6.14-0.36%6.15-0.74%6.36-1.00%-0.53%
华夏银行/600015.SH
2019-05-247.487.527.467.480.00%-0.09%-0.61%19,546,500146,340,00090%7.49-0.09%7.50-0.32%7.51-0.19%7.53-0.15%-0.53%
民生银行/600016.SH
2019-05-246.096.126.086.100.33%-0.10%-0.39%57,077,700348,520,00072%6.110.36%6.10-0.18%6.11-0.03%6.12-0.13%-0.28%
上港集团/600018.SH
2019-05-247.357.557.227.401.51%-0.54%-1.67%66,406,700494,072,000107%7.442.54%7.390.68%7.320.18%7.530.25%-0.37%
宝钢股份/600019.SH
2019-05-246.636.696.626.660.60%0.09%-1.20%19,612,500130,496,00051%6.650.54%6.66-0.51%6.70-0.28%6.74-0.21%-0.44%
浙能电力/600023.SH
2019-05-244.544.564.514.52-0.44%-0.33%-1.65%9,436,10042,797,00088%4.54-0.51%4.57-0.46%4.57-0.31%4.60-0.20%-0.21%
华电国际/600027.SH
2019-05-243.703.753.673.710.54%0.05%-1.77%28,000,100103,832,000126%3.710.62%3.71-0.46%3.72-0.67%3.78-0.50%-0.74%
中国石化/600028.SH
2019-05-245.425.455.385.39-1.28%-0.44%-0.57%63,724,600345,031,00075%5.41-0.66%5.44-0.48%5.45-0.02%5.420.00%-0.31%
南方航空/600029.SH
2019-05-247.187.227.107.151.71%-0.04%-1.09%30,080,100215,153,00085%7.151.29%7.140.04%7.12-0.27%7.23-0.76%-0.94%
中信证券/600030.SH
2019-05-2420.1020.2519.9820.070.10%-0.15%-0.05%68,130,0001,369,510,00061%20.10-0.07%20.13-0.18%20.080.22%20.08-0.38%-0.81%
三一重工/600031.SH
2019-05-2411.8712.0911.8712.031.09%0.23%0.59%67,871,300814,612,00081%12.000.43%11.970.45%11.860.35%11.96-0.38%-0.06%
招商银行/600036.SH
2019-05-2433.5834.1333.3933.600.75%-0.36%0.73%42,990,9001,449,788,000107%33.721.33%33.53-0.07%33.520.25%33.360.06%-0.21%
歌华有线/600037.SH
2019-05-2410.1110.2610.1110.180.30%0.00%-4.40%3,500,40035,633,00043%10.18-0.20%10.31-1.11%10.39-0.70%10.65-0.37%-0.21%
保利地产/600048.SH
2019-05-2412.6412.7612.5412.570.00%-0.42%-1.67%35,641,800449,889,00069%12.620.44%12.66-0.20%12.65-0.21%12.78-0.10%-0.26%
中国联通/600050.SH
2019-05-245.825.875.715.72-2.05%-1.12%-3.93%110,569,200639,654,00080%5.79-1.28%5.88-1.18%5.91-0.44%5.95-0.29%-0.82%
海信电器/600060.SH
2019-05-248.308.388.248.28-0.36%-0.18%-4.75%10,145,40084,154,000101%8.30-1.46%8.43-1.46%8.51-1.35%8.69-0.93%-0.92%
宇通客车/600066.SH
2019-05-2412.8013.0612.4412.81-0.08%1.17%-3.58%14,805,100187,461,000107%12.66-1.77%12.79-1.24%12.86-1.55%13.29-1.05%-0.97%
冠城大通/600067.SH
2019-05-244.634.664.554.56-1.51%-0.52%-5.75%2,410,00011,047,00049%4.58-1.67%4.66-1.42%4.70-1.63%4.84-0.02%0.26%
葛洲坝/600068.SH
2019-05-246.216.276.186.200.65%-0.37%-1.04%21,748,000135,342,00081%6.220.96%6.21-0.32%6.22-0.24%6.27-0.24%-0.72%
人福医药/600079.SH
2019-05-249.8510.009.769.920.71%0.21%-4.64%8,734,90086,467,00060%9.900.05%9.95-0.73%9.97-1.28%10.40-1.24%-0.92%
同仁堂/600085.SH
2019-05-2429.4829.8529.4029.500.07%-0.40%-0.85%2,169,50064,256,00056%29.620.32%29.70-0.29%29.71-0.34%29.750.08%-0.25%
特变电工/600089.SH
2019-05-247.067.127.057.07-0.28%-0.16%-1.74%9,110,40064,514,00058%7.08-0.21%7.13-0.63%7.14-0.38%7.20-0.22%-0.60%
同方股份/600100.SH
2019-05-249.9010.059.799.83-3.34%-0.83%-1.84%19,550,000193,788,00079%9.91-3.95%10.16-0.26%10.090.10%10.01-0.31%-0.42%
上汽集团/600104.SH
2019-05-2423.3523.9322.9123.470.56%0.66%-4.93%43,282,0001,009,205,000157%23.32-0.94%23.68-1.93%24.07-1.81%24.69-1.59%-0.76%
亚盛集团/600108.SH
2019-05-243.343.413.223.25-3.85%-1.69%-8.40%25,687,30084,933,00043%3.31-2.96%3.42-0.52%3.42-3.42%3.550.00%0.50%
国金证券/600109.SH
2019-05-249.059.168.988.99-0.88%-0.86%-1.81%18,216,200165,182,00061%9.07-0.71%9.12-0.39%9.090.19%9.16-0.42%-0.94%
北方稀土/600111.SH
2019-05-2412.5913.2011.9512.05-7.38%-3.82%-0.59%196,881,9002,466,669,000133%12.53-3.26%12.910.97%12.521.40%12.121.15%1.23%
中国卫星/600118.SH
2019-05-2422.6622.9321.9221.95-6.40%-1.64%-5.23%18,725,200417,892,000121%22.32-6.18%23.13-1.43%23.14-0.93%23.160.13%0.37%
中国船舶/600150.SH
2019-05-2419.8120.0019.2919.63-2.24%-0.01%-4.40%15,773,500309,661,00068%19.63-3.98%20.12-0.94%20.10-0.76%20.53-0.69%-1.11%
建发股份/600153.SH
2019-05-248.678.738.568.58-0.58%-0.63%-2.19%6,443,10055,629,00056%8.630.12%8.64-0.42%8.67-0.49%8.77-0.18%-1.18%
永泰能源/600157.SH
2019-05-241.811.851.801.81-1.63%-0.60%-4.59%81,642,400148,652,00054%1.82-1.94%1.85-0.27%1.85-1.18%1.90-0.58%-1.22%
中体产业/600158.SH
2019-05-2412.0012.1511.0511.13-7.10%-3.98%2.41%38,590,700447,290,000218%11.590.98%11.292.33%11.142.55%10.872.23%0.23%
雅戈尔/600177.SH
2019-05-249.189.269.189.240.54%0.17%-0.42%6,624,70061,106,00053%9.22-0.17%9.27-0.47%9.28-0.14%9.280.19%0.05%
格力地产/600185.SH
2019-05-244.454.564.444.501.12%0.00%-3.04%3,398,40015,292,00068%4.500.45%4.51-0.86%4.54-0.94%4.64-0.86%-0.56%
复星医药/600196.SH
2019-05-2425.1025.4025.0325.10-0.67%-0.49%-2.82%7,493,700189,020,00056%25.22-0.51%25.47-0.60%25.45-0.65%25.83-0.39%-0.68%
新湖中宝/600208.SH
2019-05-243.213.243.143.15-1.87%-1.25%-4.55%30,413,20097,009,000105%3.19-1.45%3.22-1.17%3.24-1.01%3.30-0.66%-0.59%
南山铝业/600219.SH
2019-05-242.252.282.252.270.44%0.27%-1.56%42,353,80095,876,00060%2.26-0.09%2.28-1.13%2.29-0.39%2.31-0.04%-0.50%
海航控股/600221.SH
2019-05-242.022.042.012.020.50%-0.30%-1.32%29,745,50060,277,00054%2.03-0.30%2.050.10%2.04-0.15%2.05-0.29%-0.38%
*ST华业/600240.SH
2019-05-241.231.231.231.23-4.65%0.00%-21.56%2,597,0003,195,00026%1.23-4.65%1.28-4.20%1.34-14.26%1.57-1.07%-5.81%
中恒集团/600252.SH
2019-05-242.872.892.852.88-0.35%0.31%-3.23%10,584,80030,386,00074%2.87-0.66%2.90-1.09%2.93-1.11%2.98-0.63%-0.46%
广汇能源/600256.SH
2019-05-243.663.693.603.62-1.63%-0.28%-2.98%42,171,100153,090,000109%3.63-1.68%3.68-1.37%3.69-0.78%3.73-0.53%-0.94%
北京城建/600266.SH
2019-05-249.499.599.419.510.53%-0.06%-3.00%5,837,70055,553,00051%9.520.12%9.60-1.27%9.69-0.54%9.80-0.67%-0.53%
航天信息/600271.SH
2019-05-2422.8022.9722.3122.45-2.22%-0.48%-3.90%17,672,000398,639,00087%22.56-2.63%23.04-0.69%23.03-0.78%23.36-0.55%-0.71%
恒瑞医药/600276.SH
2019-05-2459.8760.7059.6560.070.77%-0.04%-3.95%11,423,300686,507,00049%60.100.02%60.46-0.46%60.71-1.10%62.54-0.35%-0.30%
万华化学/600309.SH
2019-05-2440.0740.5639.7040.140.07%0.23%-0.09%18,354,900735,088,00069%40.05-0.23%40.37-0.08%39.83-0.07%40.18-0.49%-0.79%
上海家化/600315.SH
2019-05-2427.6527.8827.5827.65-0.22%-0.23%-3.67%1,881,90052,154,00056%27.71-0.21%27.90-0.77%28.11-1.02%28.70-0.34%-0.22%
洪都航空/600316.SH
2019-05-2414.0414.2413.7513.75-3.37%-1.48%-4.37%8,594,400119,950,00064%13.96-2.62%14.29-1.49%14.38-0.42%14.38-0.04%-0.16%
营口港/600317.SH
2019-05-242.572.622.572.59-0.77%-0.08%-5.34%7,014,70018,183,00032%2.59-1.30%2.63-1.02%2.66-3.38%2.74-0.04%-0.11%
华发股份/600325.SH
2019-05-247.657.857.637.731.98%-0.22%-1.04%21,994,400170,390,000120%7.752.10%7.640.24%7.66-0.43%7.81-0.54%-0.55%
白云山/600332.SH
2019-05-2439.5040.1339.2639.70-0.03%-0.06%-6.10%9,416,100374,024,00063%39.72-1.40%40.64-1.69%41.25-1.51%42.28-0.38%-0.22%
华夏幸福/600340.SH
2019-05-2429.0029.3928.6028.80-0.93%-0.63%-4.67%6,026,100174,661,00053%28.980.03%29.25-1.40%29.74-1.47%30.210.00%-0.06%
浙江龙盛/600352.SH
2019-05-2417.7818.1617.6618.041.46%0.33%-3.77%98,537,9001,771,755,00063%17.980.55%17.970.02%17.91-1.46%18.75-0.57%-0.53%
江西铜业/600362.SH
2019-05-2414.3214.7014.2614.36-0.21%-0.75%-0.85%12,900,700186,660,00065%14.470.02%14.58-1.11%14.610.28%14.480.16%-0.32%
西南证券/600369.SH
2019-05-244.544.634.544.590.44%-0.20%-1.78%24,906,400114,537,00066%4.60-0.20%4.61-0.41%4.61-0.26%4.67-0.51%-0.99%
中航电子/600372.SH
2019-05-2414.8014.9514.6114.61-1.55%-0.88%-3.02%3,093,50045,599,00056%14.74-2.18%15.01-0.55%15.01-0.15%15.07-0.09%-0.16%
中文传媒/600373.SH
2019-05-2413.2513.4613.1013.331.52%0.29%0.55%6,938,00092,218,00088%13.290.90%13.270.26%13.170.16%13.26-0.09%-0.20%
首开股份/600376.SH
2019-05-248.969.198.919.010.45%-0.11%0.83%3,267,40029,472,00065%9.021.06%8.99-0.10%8.980.00%8.940.29%0.13%
金地集团/600383.SH
2019-05-2411.6511.7611.5211.55-0.60%-0.47%-1.72%13,922,700161,571,00072%11.61-0.80%11.70-0.36%11.67-0.33%11.750.12%-0.10%
国电南瑞/600406.SH
2019-05-2418.9519.0918.7619.05-0.26%0.70%0.71%7,539,100142,624,00058%18.920.45%18.97-0.01%18.91-0.50%18.920.11%-0.47%
小商品城/600415.SH
2019-05-243.963.993.923.94-0.25%-0.23%-2.79%7,123,60028,131,00069%3.95-0.35%3.97-0.70%3.98-0.70%4.05-0.49%-0.53%
江淮汽车/600418.SH
2019-05-245.275.555.215.431.88%0.41%1.40%29,661,000160,411,000131%5.411.27%5.360.64%5.330.62%5.360.02%-1.01%
北方导航/600435.SH
2019-05-249.179.268.959.01-4.66%-0.54%-3.50%23,689,100214,590,00094%9.06-5.80%9.42-1.18%9.40-0.40%9.340.12%0.14%
*ST信威/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
2019-05-247.877.927.827.830.38%-0.39%-3.75%12,347,90097,072,00048%7.860.31%7.86-0.13%7.87-0.98%8.14-0.33%0.06%
鹏欣资源/600490.SH
2019-05-244.344.544.344.410.68%-0.50%-8.22%20,221,30089,617,00076%4.43-0.67%4.58-2.54%4.67-1.66%4.81-0.95%-1.31%
驰宏锌锗/600497.SH
2019-05-244.574.734.484.51-1.31%-1.61%-3.45%31,554,600144,656,000107%4.58-0.24%4.66-1.58%4.67-0.41%4.67-0.04%-0.57%
华丽家族/600503.SH
2019-05-243.663.763.633.680.55%-0.16%-4.27%16,469,50060,713,00062%3.69-0.30%3.73-1.32%3.74-1.16%3.84-0.47%-1.49%
方大炭素/600516.SH
2019-05-2417.6517.7017.2017.36-1.25%-0.04%-4.27%27,877,300484,155,00062%17.37-1.64%17.75-1.94%17.86-1.12%18.14-0.24%-1.58%
ST康美/600518.SH
2019-05-245.415.415.415.41-4.92%-0.02%-10.99%506,6002,741,000- --5.41-4.94%5.68-6.21%6.703.59%6.08-0.02%-5.62%
贵州茅台/600519.SH
2019-05-24865.00885.00864.44878.502.03%0.25%-1.96%4,403,5003,858,963,00088%876.340.50%877.89-0.66%882.57-0.89%896.09-0.10%-0.19%
天士力/600535.SH
2019-05-2418.6919.0518.6018.70-0.37%-0.08%-4.09%5,682,000106,337,00051%18.72-1.00%19.03-0.46%18.91-1.25%19.50-0.52%-0.82%
山东黄金/600547.SH
2019-05-2429.7429.9429.5029.500.48%-0.78%-4.37%13,170,900391,587,00053%29.731.31%29.61-0.02%29.70-1.28%30.85-0.05%0.35%
厦门钨业/600549.SH
2019-05-2414.2814.7613.8713.97-3.72%-1.66%-1.15%25,164,300357,492,00078%14.21-3.44%14.58-0.32%14.380.87%14.130.38%0.56%
恒生电子/600570.SH
2019-05-2462.0063.5561.6361.65-1.04%-0.97%-3.94%12,230,800761,393,00067%62.25-1.17%63.37-1.04%63.62-0.61%64.180.15%0.17%
海油工程/600583.SH
2019-05-245.415.705.415.61-0.36%0.30%1.37%14,421,00080,661,00099%5.590.09%5.59-0.18%5.580.32%5.530.44%-0.21%
海螺水泥/600585.SH
2019-05-2438.8239.4138.6739.150.90%0.26%0.06%16,928,600661,065,00075%39.050.05%39.12-0.42%39.09-0.19%39.130.21%-0.03%
用友网络/600588.SH
2019-05-2422.9323.1422.3522.41-2.27%-1.15%-5.04%14,179,200321,451,00064%22.67-3.81%23.53-0.76%23.51-0.25%23.60-0.30%-0.36%
光明乳业/600597.SH
2019-05-249.369.629.329.40-0.53%-0.19%-5.17%4,709,50044,354,00050%9.42-1.29%9.61-1.28%9.69-1.30%9.91-0.38%-0.42%
浙数文化/600633.SH
2019-05-249.399.579.389.45-0.32%-0.36%-5.64%4,653,90044,137,00043%9.48-0.91%9.65-1.22%9.73-1.36%10.02-0.41%0.13%
东方明珠/600637.SH
2019-05-249.9910.129.9410.040.10%0.26%-2.67%8,497,70085,097,00071%10.01-0.68%10.12-1.02%10.16-0.69%10.32-0.33%-0.69%
新黄浦/600638.SH
2019-05-248.318.418.318.36-0.83%0.00%-2.96%2,070,70017,311,00070%8.36-1.97%8.47-0.47%8.45-0.74%8.62-0.39%-1.00%
浦东金桥/600639.SH
2019-05-2413.9014.1013.7113.83-0.93%-0.73%-4.41%1,921,40026,767,00064%13.93-1.14%14.09-1.10%14.20-0.44%14.47-0.18%-0.38%
爱建集团/600643.SH
2019-05-249.639.779.599.650.00%-0.25%-2.40%9,622,90093,091,00073%9.67-0.19%9.71-0.57%9.73-0.40%9.89-0.47%-0.76%
中源协和/600645.SH
2019-05-2417.6618.0417.6617.840.28%-0.34%-1.88%2,218,30039,710,00063%17.90-0.42%18.08-0.19%17.89-0.56%18.18-0.42%-0.70%
城投控股/600649.SH
2019-05-246.686.716.606.660.15%0.15%-4.02%3,778,60025,127,00053%6.65-0.21%6.69-0.83%6.72-0.97%6.94-0.42%-0.83%
福耀玻璃/600660.SH
2019-05-2422.2922.6522.2322.490.67%0.31%-1.95%10,733,200240,653,00095%22.42-0.31%22.61-0.65%22.69-0.63%22.94-0.43%-0.63%
陆家嘴/600663.SH
2019-05-2416.6316.9616.6016.872.06%0.32%0.27%3,594,10060,441,000126%16.821.27%16.730.31%16.690.37%16.83-0.02%-0.35%
川投能源/600674.SH
2019-05-248.708.778.678.720.23%-0.13%0.79%3,609,80031,517,00063%8.73-0.01%8.730.40%8.65-0.05%8.650.19%-0.11%
中华企业/600675.SH
2019-05-245.845.925.825.83-0.85%-0.60%-3.72%3,862,20022,653,00073%5.87-1.01%5.94-1.20%6.00-0.71%6.06-0.35%-0.20%
青岛海尔/600690.SH
2019-05-2416.0916.2215.9516.120.06%0.08%0.77%18,754,600302,073,00058%16.110.44%16.08-0.17%16.030.35%16.00-0.14%-0.44%
三安光电/600703.SH
2019-05-249.9010.119.619.66-3.78%-1.39%-5.69%76,211,300746,570,00063%9.80-3.18%10.080.53%9.77-0.91%10.24-1.35%-2.47%
中航资本/600705.SH
2019-05-245.365.425.355.37-0.56%-0.26%-0.56%23,585,300126,990,00060%5.38-0.13%5.390.04%5.37-0.13%5.40-0.06%-0.44%
天津港/600717.SH
2019-05-247.557.657.547.58-0.13%-0.04%-1.55%2,719,70020,624,00057%7.58-0.08%7.60-0.46%7.61-0.92%7.70-0.13%-0.61%
东软集团/600718.SH
2019-05-2412.4712.8012.4012.49-1.50%-0.84%-1.19%10,049,200126,577,00076%12.60-2.26%12.820.02%12.730.25%12.640.07%-0.43%
辽宁成大/600739.SH
2019-05-2412.5412.6712.4812.50-0.32%-0.64%-4.41%5,083,10063,947,00058%12.58-0.28%12.69-0.76%12.76-1.02%13.08-0.39%-0.60%
华域汽车/600741.SH
2019-05-2419.2020.0619.2019.702.44%0.48%-4.11%13,030,400255,477,00080%19.610.61%19.71-0.79%19.77-1.21%20.54-0.85%-0.96%
*ST大控/600747.SH
2019-05-241.261.281.201.23-2.38%-0.08%-5.96%12,160,00014,964,000104%1.23-2.92%1.26-2.10%1.27-2.46%1.31-1.21%-1.22%
上实发展/600748.SH
2019-05-249.929.929.409.54-3.73%-1.31%-6.78%17,682,700170,935,00063%9.67-3.06%9.93-2.38%9.96-0.19%10.23-0.39%-0.60%
中航重机/600765.SH
2019-05-249.119.259.029.12-0.33%-0.24%-2.07%5,122,70046,834,00069%9.14-0.84%9.21-0.77%9.24-0.29%9.31-0.03%-0.28%
西藏城投/600773.SH
2019-05-246.686.776.656.67-0.45%-0.55%-4.08%3,707,10024,862,00046%6.71-1.50%6.84-1.34%6.85-0.94%6.950.16%-0.54%
中储股份/600787.SH
2019-05-245.505.595.485.520.00%-0.33%-4.17%5,211,00028,859,00050%5.54-0.74%5.61-1.25%5.66-1.38%5.76-0.23%-0.64%
国电电力/600795.SH
2019-05-242.472.492.462.470.00%0.00%-1.95%30,895,20076,319,00073%2.47-0.24%2.48-0.48%2.49-0.56%2.52-0.36%-0.40%
鹏博士/600804.SH
2019-05-247.958.117.937.97-0.38%-0.56%-7.28%22,950,400183,948,00058%8.02-1.72%8.25-1.47%8.32-1.24%8.60-0.33%-1.73%
安信信托/600816.SH
2019-05-245.095.345.095.263.34%-0.02%-4.68%64,817,400341,014,000103%5.262.79%5.25-1.92%5.35-1.27%5.52-0.68%-0.80%
世茂股份/600823.SH
2019-05-244.654.694.624.63-0.86%-0.45%-0.62%5,165,80024,028,00055%4.650.02%4.650.24%4.63-0.30%4.66-0.11%-0.59%
百联股份/600827.SH
2019-05-249.369.479.319.410.00%0.00%-4.10%3,336,10031,392,00068%9.41-0.78%9.52-0.92%9.60-0.93%9.81-0.71%-0.28%
海通证券/600837.SH
2019-05-2412.0112.1512.0012.02-0.17%-0.38%-2.54%40,113,200484,005,00055%12.07-0.43%12.13-0.61%12.17-0.30%12.33-0.46%-0.79%
四川长虹/600839.SH
2019-05-243.113.123.003.04-2.56%-0.39%-4.64%36,956,500112,775,00076%3.05-3.14%3.14-2.27%3.21-0.56%3.19-0.16%-0.27%
通化东宝/600867.SH
2019-05-2413.6013.8513.4413.53-0.88%-0.35%-4.41%8,878,700120,552,00053%13.58-1.38%13.92-1.77%13.96-0.79%14.15-0.27%-0.58%
梅花生物/600873.SH
2019-05-244.624.704.614.64-0.64%-0.02%-4.76%14,998,80069,611,00064%4.64-1.47%4.72-1.15%4.74-1.23%4.87-0.71%-0.51%
东方电气/600875.SH
2019-05-2410.0310.249.9610.140.90%0.22%-5.09%28,511,500288,469,00064%10.120.17%10.21-1.14%10.26-1.58%10.68-0.81%-1.06%
航天电子/600879.SH
2019-05-246.256.306.056.11-3.93%-0.52%-4.23%33,896,600208,200,00083%6.14-3.97%6.30-1.56%6.35-1.01%6.380.08%0.16%
国投电力/600886.SH
2019-05-247.577.677.527.56-0.13%-0.33%0.67%13,706,600103,966,00073%7.59-0.24%7.580.85%7.45-0.04%7.51-0.11%-0.53%
伊利股份/600887.SH
2019-05-2430.1030.3829.6929.90-0.03%-0.31%-1.94%32,252,600967,367,00059%29.990.16%30.04-0.35%30.12-0.58%30.490.13%0.01%
航发动力/600893.SH
2019-05-2423.4023.6323.1523.19-1.49%-0.40%-1.59%5,805,000135,163,00079%23.28-1.87%23.56-0.36%23.53-0.14%23.57-0.14%-0.26%
张江高科/600895.SH
2019-05-2419.6119.8019.0619.12-4.26%-1.38%-0.56%28,498,600552,530,000102%19.39-2.25%19.590.23%19.370.48%19.230.63%-0.45%
长江电力/600900.SH
2019-05-2416.9917.0916.9117.000.59%-0.18%2.26%18,312,000311,875,000100%17.030.63%16.920.63%16.800.49%16.620.31%-0.05%
东方证券/600958.SH
2019-05-2410.4810.6610.3910.40-1.52%-1.05%-0.95%19,641,600206,443,00078%10.51-0.66%10.56-0.13%10.510.38%10.50-0.22%-0.47%
九州通/600998.SH
2019-05-2413.3913.5913.0613.13-0.83%-0.71%-6.09%4,007,50052,994,00064%13.220.89%13.27-0.90%13.43-1.54%13.98-0.99%-0.80%
招商证券/600999.SH
2019-05-2415.0515.3715.0315.210.86%-0.33%-3.19%10,076,100153,776,00076%15.260.71%15.28-0.73%15.42-0.63%15.71-0.60%-0.68%
大秦铁路/601006.SH
2019-05-248.178.228.168.210.49%0.09%0.10%17,323,200142,101,00067%8.200.34%8.210.01%8.20-0.11%8.200.04%-0.11%
南京银行/601009.SH
2019-05-248.408.608.388.542.03%0.39%2.95%61,240,000520,988,000111%8.511.65%8.411.26%8.260.44%8.300.17%-0.26%
宁波港/601018.SH
2019-05-244.834.924.654.78-2.05%0.02%-1.59%32,695,400156,253,00068%4.78-1.36%4.87-0.69%4.82-0.56%4.861.29%-0.22%
中国神华/601088.SH
2019-05-2418.2518.4218.2018.350.77%-0.01%-0.56%8,261,800151,614,00078%18.350.64%18.32-0.10%18.33-0.22%18.45-0.10%-0.39%
中南传媒/601098.SH
2019-05-2412.6512.8512.6112.801.43%0.30%1.57%4,865,10062,087,000128%12.761.28%12.680.62%12.590.42%12.600.14%0.09%
太平洋/601099.SH
2019-05-243.323.363.313.340.00%0.18%-2.96%54,968,000183,274,00053%3.33-0.57%3.36-0.80%3.37-0.59%3.44-0.92%-1.31%
中国一重/601106.SH
2019-05-243.123.143.103.11-0.64%-0.16%-3.33%13,482,10041,995,00081%3.12-0.73%3.15-1.19%3.17-0.88%3.22-0.46%-0.79%
中国国航/601111.SH
2019-05-248.408.488.268.361.21%0.13%-2.56%46,017,200384,175,00092%8.350.48%8.37-0.27%8.36-0.91%8.58-0.86%-1.08%
中国化学/601117.SH
2019-05-245.996.075.986.040.00%0.33%-0.02%9,623,30057,931,00051%6.02-0.63%6.070.18%6.020.18%6.040.28%-0.07%
海南橡胶/601118.SH
2019-05-245.135.185.015.06-2.32%-0.49%-4.18%23,998,900122,044,00064%5.09-3.86%5.33-0.71%5.32-0.51%5.28-0.02%0.04%
兴业银行/601166.SH
2019-05-2418.1718.3218.1118.241.05%0.01%-0.32%38,756,100706,887,00068%18.241.04%18.16-0.48%18.24-0.15%18.30-0.05%-0.42%
北京银行/601169.SH
2019-05-245.845.885.835.860.51%0.05%-1.06%32,789,900192,043,00075%5.860.53%5.86-0.37%5.88-0.15%5.92-0.50%-0.53%
中国铁建/601186.SH
2019-05-249.389.459.339.38-0.11%-0.06%-4.46%30,862,500289,668,00050%9.39-0.28%9.53-1.09%9.64-0.93%9.82-0.53%-0.76%
君正集团/601216.SH
2019-05-243.293.313.253.27-0.61%-0.24%-3.11%17,682,90057,969,00057%3.28-1.06%3.32-0.93%3.33-0.60%3.38-0.38%-0.64%
陕西煤业/601225.SH
2019-05-249.079.239.029.09-0.33%-0.55%1.06%38,835,000354,944,000103%9.14-0.32%9.150.37%9.050.27%9.000.48%0.27%
农业银行/601288.SH
2019-05-243.683.713.673.690.27%-0.11%1.43%209,079,800772,261,00089%3.690.60%3.680.25%3.670.38%3.640.17%-0.15%
中国平安/601318.SH
2019-05-2475.9077.2775.8076.501.41%-0.11%-2.67%51,235,4003,923,970,00073%76.591.24%76.56-0.86%77.30-0.80%78.60-0.40%-0.41%
交通银行/601328.SH
2019-05-245.976.005.975.990.50%0.05%0.03%66,413,200397,631,00087%5.990.42%5.98-0.08%5.980.03%5.99-0.12%-0.28%
新华保险/601336.SH
2019-05-2449.5050.3549.3649.840.89%-0.05%-1.37%10,922,600544,633,00072%49.861.34%49.65-0.27%49.68-0.32%50.53-0.51%-0.85%
兴业证券/601377.SH
2019-05-246.086.176.086.100.33%-0.29%-0.70%24,984,700152,858,00056%6.12-0.16%6.12-0.05%6.100.08%6.14-0.36%-0.63%
中国中铁/601390.SH
2019-05-246.436.466.426.450.16%0.14%-2.12%22,510,300144,991,00054%6.440.03%6.47-0.63%6.51-0.49%6.59-0.32%-0.51%
工商银行/601398.SH
2019-05-245.655.725.645.700.88%0.16%1.77%140,020,100796,792,00091%5.690.94%5.650.30%5.640.34%5.600.20%-0.16%
东吴证券/601555.SH
2019-05-249.8810.029.609.61-3.03%-1.77%-8.56%42,536,700416,148,00064%9.78-2.55%9.99-1.92%10.12-1.53%10.51-0.74%-0.62%
北辰实业/601588.SH
2019-05-243.683.753.673.720.27%0.22%-4.81%17,496,00064,937,00042%3.71-0.40%3.77-1.65%3.81-1.83%3.91-0.51%-0.28%
中国铝业/601600.SH
2019-05-243.944.053.923.93-1.01%-1.31%-2.09%65,349,500260,248,00068%3.98-0.65%4.04-1.70%4.070.12%4.010.38%-0.04%
中国太保/601601.SH
2019-05-2432.9433.3832.7532.900.03%-0.28%-0.60%13,484,200444,858,00077%32.990.31%33.10-0.39%33.080.09%33.10-0.09%-0.56%
上海医药/601607.SH
2019-05-2418.4418.6518.3918.47-0.59%-0.12%-1.72%4,115,90076,112,00040%18.49-0.09%18.60-0.39%18.56-0.38%18.790.12%-0.21%
中国中冶/601618.SH
2019-05-243.003.022.993.00-0.33%-0.13%-1.35%35,835,800107,659,00052%3.00-0.03%3.01-0.43%3.02-0.26%3.04-0.20%-0.61%
中国人寿/601628.SH
2019-05-2425.3025.5025.2025.300.64%-0.21%-1.54%8,414,000213,324,00068%25.350.83%25.32-0.63%25.45-0.13%25.70-0.58%-1.10%
长城汽车/601633.SH
2019-05-248.018.397.908.142.13%-0.06%-3.30%18,421,200150,038,000114%8.151.42%8.15-0.69%8.19-1.09%8.42-0.94%-0.69%
中国建筑/601668.SH
2019-05-245.485.555.475.510.55%-0.07%-1.64%86,428,400476,587,00076%5.510.93%5.49-0.27%5.52-0.54%5.60-0.37%-0.70%
中国电建/601669.SH
2019-05-244.864.924.864.890.20%-0.29%-2.06%14,046,40068,879,00063%4.900.33%4.91-0.33%4.92-0.53%4.99-0.38%-0.67%
华泰证券/601688.SH
2019-05-2418.4718.8518.4718.600.38%-0.52%0.98%43,151,400806,834,00093%18.700.74%18.590.63%18.400.57%18.42-0.17%-0.61%
潞安环能/601699.SH
2019-05-247.847.857.627.71-1.03%-0.27%-0.48%10,592,80081,891,00067%7.73-0.77%7.800.01%7.75-0.12%7.750.12%-0.58%
上海电气/601727.SH
2019-05-245.195.265.165.19-0.19%-0.21%-2.64%17,116,80089,027,00073%5.20-0.63%5.24-0.74%5.25-0.74%5.33-0.47%-1.12%
中国中车/601766.SH
2019-05-247.837.887.777.79-0.26%-0.32%-2.71%40,568,700317,060,00089%7.82-0.15%7.87-0.88%7.93-0.63%8.01-0.50%-0.64%
光大证券/601788.SH
2019-05-2410.8310.9510.7610.80-0.37%-0.48%-2.37%14,729,800159,848,00072%10.85-0.47%10.90-0.46%10.89-0.32%11.06-0.71%-0.91%
中国交建/601800.SH
2019-05-2410.9011.0510.8610.95-0.09%-0.13%-2.42%9,964,800109,254,00052%10.960.50%10.97-0.48%11.03-0.62%11.22-0.43%-0.70%
中海油服/601808.SH
2019-05-249.029.239.009.191.10%0.31%-1.84%4,754,70043,562,00088%9.16-0.55%9.24-0.83%9.26-0.49%9.36-0.10%-0.44%
光大银行/601818.SH
2019-05-243.893.913.853.86-0.26%-0.44%-0.92%91,716,200355,564,000117%3.880.00%3.88-0.54%3.89-0.05%3.90-0.23%-0.48%
中国石油/601857.SH
2019-05-247.147.187.137.16-0.56%0.00%-0.75%45,428,200325,248,00053%7.16-0.03%7.17-0.22%7.19-0.15%7.21-0.11%-0.23%
中煤能源/601898.SH
2019-05-244.744.794.744.770.00%0.17%-1.16%7,828,50037,283,00060%4.76-0.52%4.79-0.23%4.78-0.38%4.83-0.12%-0.45%
紫金矿业/601899.SH
2019-05-243.223.233.193.200.31%-0.22%-1.30%44,999,400144,323,00050%3.210.13%3.21-0.28%3.21-0.31%3.240.00%-0.14%
方正证券/601901.SH
2019-05-247.337.727.317.674.21%0.88%7.05%85,225,100647,956,000174%7.602.51%7.452.20%7.321.85%7.171.72%0.20%
中远海控/601919.SH
2019-05-244.794.884.754.77-1.04%-0.79%-6.58%14,074,60067,668,00071%4.81-0.44%4.89-1.71%4.97-1.29%5.11-0.74%-0.70%
凤凰传媒/601928.SH
2019-05-247.377.507.377.430.54%-0.44%-3.54%3,230,60024,110,00057%7.460.15%7.50-0.52%7.52-0.86%7.70-0.52%-0.26%
吉视传媒/601929.SH
2019-05-242.432.452.392.39-1.24%-1.12%-5.23%13,561,70032,778,00056%2.42-1.43%2.46-1.52%2.48-0.76%2.520.16%-0.51%
永辉超市/601933.SH
2019-05-2410.1010.229.909.91-1.20%-1.09%-0.73%33,894,200339,602,00061%10.02-0.71%10.090.11%10.02-0.05%9.980.33%0.48%
建设银行/601939.SH
2019-05-246.967.036.967.010.72%0.11%0.59%65,102,600455,872,000101%7.000.63%6.98-0.03%6.980.12%6.970.06%-0.32%
金钼股份/601958.SH
2019-05-246.346.436.286.30-0.94%-0.88%-1.19%7,199,90045,764,00073%6.360.06%6.38-0.89%6.400.09%6.380.09%-0.26%
中国银行/601988.SH
2019-05-243.783.813.763.790.00%0.08%0.91%177,698,800672,975,00079%3.79-0.05%3.79-0.16%3.780.11%3.760.11%-0.16%
中国重工/601989.SH
2019-05-245.025.054.974.98-0.99%-0.38%-2.98%69,943,300349,624,00078%5.00-1.34%5.06-0.90%5.07-0.47%5.13-0.49%-0.71%
大唐发电/601991.SH
2019-05-243.133.153.113.12-0.32%-0.19%-1.48%5,562,80017,392,00075%3.13-0.41%3.14-0.32%3.14-0.35%3.17-0.22%-0.34%
金隅集团/601992.SH
2019-05-243.483.523.463.490.00%-0.20%-2.68%19,852,40069,432,00070%3.50-0.77%3.53-0.87%3.55-0.70%3.59-0.39%-0.73%
中信银行/601998.SH
2019-05-245.805.835.785.820.52%0.12%-0.50%15,267,20088,745,00075%5.810.40%5.81-0.39%5.83-0.09%5.85-0.29%-0.51%
人民网/603000.SH
2019-05-2418.7620.8618.6620.337.23%-0.91%3.34%78,241,9001,605,204,000225%20.526.40%20.072.70%19.792.83%19.670.93%-0.95%
海天味业/603288.SH
2019-05-2492.4894.0091.5693.461.91%0.60%0.40%3,386,800314,655,00091%92.910.49%92.78-0.02%92.80-0.66%93.090.33%0.49%