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
2020-01-2112.2012.2512.0412.08-1.39%-0.15%-1.83%31,787,500384,581,000121%12.10-1.09%12.17-0.40%12.21-0.80%12.31-0.40%-0.09%
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
2020-01-211.301.311.281.29-1.53%-0.31%-3.01%146,658,300189,708,00090%1.29-0.54%1.30-0.84%1.31-0.91%1.33-0.82%-0.01%
华能国际/600011.SH
2020-01-215.525.535.425.45-1.45%-0.07%-2.29%28,838,900157,284,000120%5.45-1.18%5.49-0.85%5.53-0.95%5.58-0.52%-0.08%
华夏银行/600015.SH
2020-01-217.587.587.507.51-1.18%-0.24%-1.40%18,060,800135,956,000123%7.53-0.62%7.56-0.37%7.58-0.47%7.62-0.30%-0.06%
民生银行/600016.SH
2020-01-216.306.316.256.25-1.11%-0.24%-1.06%62,017,500388,513,000118%6.27-0.70%6.29-0.25%6.30-0.46%6.32-0.13%0.01%
上港集团/600018.SH
2020-01-215.525.535.465.46-1.44%-0.47%-2.99%36,641,300201,031,00093%5.49-0.53%5.52-0.51%5.55-0.73%5.63-0.53%-0.27%
宝钢股份/600019.SH
2020-01-215.725.725.585.60-2.44%-0.57%-1.93%75,229,100423,655,000107%5.63-1.50%5.67-0.14%5.67-0.44%5.71-0.37%-0.03%
浙能电力/600023.SH
2020-01-213.893.893.833.84-1.29%-0.36%-2.19%13,075,70050,395,00089%3.85-0.75%3.88-0.56%3.90-0.61%3.93-0.33%-0.06%
华电国际/600027.SH
2020-01-213.623.633.583.60-0.83%0.03%-0.80%25,071,50090,220,00089%3.60-0.39%3.60-0.08%3.61-0.39%3.63-0.30%-0.09%
中国石化/600028.SH
2020-01-215.045.055.005.01-0.79%-0.14%-2.59%74,500,600373,759,00097%5.02-0.69%5.04-0.45%5.06-0.63%5.14-0.54%-0.11%
南方航空/600029.SH
2020-01-216.776.776.636.66-2.77%-0.60%-5.30%107,858,100722,621,000129%6.70-1.24%6.79-1.64%6.88-2.23%7.03-0.62%-0.06%
中信证券/600030.SH
2020-01-2125.4725.6525.1125.17-2.29%-0.67%-1.13%169,180,9004,287,214,000105%25.34-0.89%25.440.08%25.39-0.55%25.46-0.04%0.20%
三一重工/600031.SH
2020-01-2117.2817.3715.8916.52-4.23%0.14%-2.25%146,348,7002,414,250,000196%16.50-3.86%16.75-1.58%16.80-1.25%16.90-0.72%-0.05%
招商银行/600036.SH
2020-01-2137.9538.1537.7037.79-1.36%-0.23%-1.66%41,720,2001,580,333,000103%37.88-1.13%38.06-0.06%38.08-0.51%38.43-0.37%-0.02%
歌华有线/600037.SH
2020-01-219.719.729.519.58-2.44%-0.18%-0.93%12,224,100117,314,00066%9.60-2.74%9.740.04%9.71-0.19%9.67-0.10%0.44%
保利地产/600048.SH
2020-01-2115.8215.8815.4315.45-3.32%-0.75%-3.65%91,010,9001,416,708,000104%15.57-2.29%15.80-1.45%15.92-1.30%16.04-0.09%0.12%
中国联通/600050.SH
2020-01-216.006.005.905.92-2.31%-0.24%-1.92%132,376,400785,467,00080%5.93-1.22%5.98-0.83%6.04-1.02%6.04-0.12%0.16%
海信视像/600060.SH
2020-01-2113.0013.0012.4212.67-2.46%0.07%8.07%21,761,200275,525,000126%12.66-0.06%12.393.07%12.041.78%11.721.35%0.75%
宇通客车/600066.SH
2020-01-2115.9716.4615.8116.260.99%0.23%7.72%33,428,600542,287,000117%16.220.50%15.912.47%15.582.23%15.101.13%0.56%
冠城大通/600067.SH
2020-01-213.973.973.923.93-1.26%-0.23%-2.21%2,026,6007,982,00073%3.94-0.51%3.96-0.38%3.98-0.85%4.02-0.30%0.09%
葛洲坝/600068.SH
2020-01-216.756.756.536.54-3.11%-0.91%-1.59%32,300,900213,198,000108%6.60-1.43%6.630.09%6.61-0.50%6.65-0.35%0.02%
人福医药/600079.SH
2020-01-2115.6615.9315.1615.550.52%-0.04%3.37%12,162,200189,205,000110%15.560.56%15.400.72%15.280.77%15.040.56%0.95%
同仁堂/600085.SH
2020-01-2128.1428.6027.9628.170.64%-0.41%2.13%14,630,500413,825,000204%28.291.74%27.951.60%27.781.08%27.580.55%-0.13%
特变电工/600089.SH
2020-01-216.646.646.556.56-1.50%-0.20%-1.99%18,684,200122,816,000101%6.57-0.71%6.61-0.54%6.64-1.06%6.69-0.25%0.06%
同方股份/600100.SH
2020-01-219.319.529.239.28-0.32%-1.22%0.48%54,798,700514,832,000119%9.401.90%9.281.24%9.240.53%9.240.45%0.48%
上汽集团/600104.SH
2020-01-2124.0624.0623.0523.10-4.35%-1.28%-5.57%42,029,700983,475,000136%23.40-3.58%23.97-2.61%24.20-2.08%24.46-0.39%0.27%
亚盛集团/600108.SH
2020-01-212.942.942.902.90-1.36%-0.45%-2.98%9,693,70028,236,00071%2.91-0.51%2.93-0.68%2.95-0.77%2.99-0.96%-0.08%
国金证券/600109.SH
2020-01-219.269.319.139.16-1.61%-0.54%-1.15%23,073,300212,516,00090%9.21-0.29%9.23-0.09%9.23-0.41%9.27-0.18%0.02%
北方稀土/600111.SH
2020-01-2110.8610.8710.5510.57-2.85%-0.87%-3.28%27,121,400289,182,00088%10.66-1.61%10.74-0.66%10.80-1.17%10.93-0.56%0.01%
中国卫星/600118.SH
2020-01-2126.9927.5726.3727.302.32%1.33%11.04%51,215,1001,379,771,000218%26.942.63%25.894.87%25.172.88%24.592.84%1.23%
中国船舶/600150.SH
2020-01-2122.2822.2821.7321.79-2.20%-0.31%-4.68%9,628,800210,467,00063%21.86-1.69%22.07-1.19%22.21-0.84%22.86-0.15%0.44%
建发股份/600153.SH
2020-01-218.928.958.758.77-1.68%-0.53%-2.69%10,353,70091,285,00095%8.82-1.08%8.89-0.79%8.93-0.57%9.01-0.43%0.13%
永泰能源/600157.SH
2020-01-211.481.491.471.48-0.67%0.20%-0.87%86,424,400127,691,00073%1.48-0.61%1.49-0.07%1.49-0.73%1.49-0.73%0.20%
中体产业/600158.SH
2020-01-2110.5310.6210.2510.28-2.10%-1.13%0.23%15,167,900157,720,000152%10.400.32%10.370.52%10.320.37%10.260.26%0.27%
雅戈尔/600177.SH
2020-01-217.387.397.247.25-2.16%-0.41%-1.19%15,815,400115,137,00090%7.28-1.15%7.34-0.57%7.36-0.47%7.340.10%0.38%
格力地产/600185.SH
2020-01-214.804.804.714.72-1.46%-0.30%-1.73%3,376,70015,985,00056%4.73-0.40%4.76-0.69%4.81-1.31%4.80-0.08%0.01%
复星医药/600196.SH
2020-01-2127.5528.1327.3927.861.68%0.28%2.89%42,680,9001,185,717,000210%27.782.09%27.441.39%27.291.04%27.080.67%0.17%
新湖中宝/600208.SH
2020-01-213.773.783.663.67-3.42%-1.21%-6.50%104,514,600388,320,00070%3.72-2.34%3.81-1.93%3.90-0.97%3.93-0.58%0.25%
南山铝业/600219.SH
2020-01-212.342.342.292.29-2.14%-0.74%-4.06%72,802,100167,979,00060%2.31-1.03%2.33-0.47%2.34-1.14%2.390.00%0.54%
海航控股/600221.SH
2020-01-211.751.761.721.72-1.71%-0.69%-1.83%57,351,80099,347,00078%1.73-0.40%1.730.12%1.73-0.23%1.75-0.46%0.06%
*ST华业/600240.SH
2020-01-210.390.400.380.38-2.56%-2.56%3.83%49,527,60019,340,000122%0.391.30%0.382.14%0.381.35%0.371.39%0.90%
中恒集团/600252.SH
2020-01-213.323.413.313.361.20%-0.03%3.07%46,876,300157,546,000221%3.361.73%3.321.65%3.301.26%3.260.74%0.06%
广汇能源/600256.SH
2020-01-213.373.383.333.33-1.48%-0.54%-2.09%25,838,20086,496,000106%3.35-0.51%3.36-0.33%3.36-0.62%3.40-0.38%0.04%
城建发展/600266.SH
2020-01-218.018.017.897.90-1.13%-0.25%-1.01%8,210,90065,027,000103%7.92-0.39%7.93-0.09%7.94-0.49%7.98-0.31%-0.09%
航天信息/600271.SH
2020-01-2124.5924.5923.5123.59-4.03%-1.42%-1.43%20,228,100484,053,000138%23.93-1.67%24.03-0.22%24.01-0.04%23.93-0.04%0.38%
恒瑞医药/600276.SH
2020-01-2190.1091.9989.8690.370.30%-0.37%2.61%19,951,0001,809,664,00084%90.710.36%89.971.01%89.070.64%88.080.55%0.32%
万华化学/600309.SH
2020-01-2154.7154.7852.8953.78-1.38%0.41%-1.04%15,582,400834,595,000111%53.56-1.65%53.93-0.65%54.03-0.97%54.35-0.35%-0.13%
上海家化/600315.SH
2020-01-2129.1629.6629.0329.35-0.44%0.16%-4.52%6,570,200192,522,00085%29.30-1.66%29.96-0.93%30.18-1.21%30.74-0.51%0.03%
洪都航空/600316.SH
2020-01-2114.8014.9514.7114.76-1.60%-0.36%-1.51%8,389,800124,278,00041%14.81-0.47%14.800.48%14.680.13%14.99-0.46%0.25%
营口港/600317.SH
2020-01-212.502.512.472.48-1.20%0.12%-2.17%5,314,20013,165,00069%2.48-0.40%2.49-0.56%2.51-0.71%2.54-0.35%-0.05%
华发股份/600325.SH
2020-01-217.527.547.367.37-2.51%-0.59%-3.14%28,439,300210,850,000117%7.41-1.62%7.49-0.87%7.54-1.19%7.61-0.42%-0.19%
白云山/600332.SH
2020-01-2139.3040.4838.1839.002.85%-0.94%4.96%60,993,0002,401,366,000395%39.376.75%38.134.56%37.814.33%37.163.85%0.66%
华夏幸福/600340.SH
2020-01-2127.2527.2526.9126.98-1.06%-0.15%-2.08%9,649,900260,752,00081%27.02-0.76%27.20-0.44%27.31-0.78%27.55-0.33%-0.28%
浙江龙盛/600352.SH
2020-01-2114.3814.3813.9213.93-3.13%-1.14%-2.87%58,799,300828,529,000128%14.09-1.59%14.22-0.95%14.27-1.05%14.34-0.44%-0.06%
江西铜业/600362.SH
2020-01-2116.3316.3415.6015.61-4.70%-1.24%-5.99%32,298,600510,511,000139%15.81-3.06%16.03-2.14%16.23-2.63%16.61-1.10%-0.08%
西南证券/600369.SH
2020-01-215.295.395.225.24-1.69%-0.91%0.38%59,032,200312,155,000109%5.29-0.51%5.280.53%5.260.23%5.220.17%0.13%
中航电子/600372.SH
2020-01-2115.0015.1014.8714.87-1.52%-0.49%-2.33%4,029,30060,211,00057%14.94-0.74%14.98-0.03%14.93-0.29%15.23-0.38%0.21%
中文传媒/600373.SH
2020-01-2115.7615.9315.3315.33-3.71%-1.43%-9.26%21,896,500340,559,00066%15.55-1.21%15.77-1.31%15.95-1.63%16.89-0.69%1.16%
首开股份/600376.SH
2020-01-217.767.787.627.68-1.16%0.12%-3.18%6,300,80048,336,00082%7.67-1.27%7.77-1.03%7.84-1.12%7.93-0.45%-0.13%
金地集团/600383.SH
2020-01-2113.8013.8913.4113.44-2.96%-0.86%-5.33%28,240,800382,844,000101%13.56-1.20%13.76-1.24%13.88-1.11%14.20-0.59%0.10%
国电南瑞/600406.SH
2020-01-2119.1919.3218.7818.81-1.98%-0.89%-4.46%28,284,600536,798,00084%18.980.00%18.80-1.41%19.18-0.79%19.69-0.68%-0.93%
小商品城/600415.SH
2020-01-214.074.074.004.00-1.23%-0.42%-0.89%14,167,40056,909,00095%4.02-0.72%4.050.00%4.03-0.25%4.04-0.17%0.11%
江淮汽车/600418.SH
2020-01-215.165.164.984.99-3.85%-0.87%-3.69%21,977,200110,636,000108%5.03-2.23%5.10-0.53%5.11-0.99%5.18-0.40%0.28%
北方导航/600435.SH
2020-01-218.848.858.718.72-2.02%-0.31%-2.36%14,747,700128,998,00061%8.75-1.09%8.78-0.26%8.77-0.13%8.93-0.06%0.30%
*ST信威/600485.SH
2020-01-212.712.742.712.71-4.91%-0.04%-21.29%26,795,30072,630,00027%2.71-5.04%2.88-7.84%3.10-0.90%3.44-0.78%2.80%
中金黄金/600489.SH
2020-01-218.598.678.338.42-1.75%-1.30%-5.98%46,383,400395,702,00083%8.53-0.09%8.55-0.58%8.59-0.59%8.96-0.60%0.25%
鹏欣资源/600490.SH
2020-01-214.644.644.534.53-1.95%-0.70%-4.01%13,849,10063,184,00048%4.56-0.59%4.59-0.82%4.64-1.61%4.72-0.32%0.14%
驰宏锌锗/600497.SH
2020-01-214.334.344.254.26-2.52%-0.44%-2.49%23,028,90098,550,00085%4.28-1.13%4.33-0.53%4.33-0.94%4.37-0.61%-0.05%
华丽家族/600503.SH
2020-01-213.403.483.273.272.19%-1.95%-0.24%51,280,900171,035,000221%3.345.04%3.293.24%3.261.18%3.280.25%0.10%
方大炭素/600516.SH
2020-01-2111.9511.9811.5711.66-2.18%-0.77%-5.44%46,666,700548,342,00063%11.75-1.07%11.94-1.47%12.14-1.87%12.33-0.14%0.12%
ST康美/600518.SH
2020-01-213.753.763.693.710.82%-0.27%0.05%40,635,000151,152,000127%3.722.91%3.670.52%3.690.35%3.71-0.27%-0.20%
贵州茅台/600519.SH
2020-01-211,081.001,087.001,072.301,075.30-1.44%-0.21%-2.54%3,287,5003,542,442,000102%1,077.55-1.16%1,090.07-0.94%1,097.28-0.79%1,103.28-0.07%-0.17%
天士力/600535.SH
2020-01-2116.2916.9116.2916.803.32%1.00%3.93%39,904,000663,731,000204%16.632.31%16.461.41%16.410.85%16.160.91%0.48%
山东黄金/600547.SH
2020-01-2134.5534.9934.4134.630.64%-0.29%-2.92%43,852,4001,522,977,00075%34.731.68%34.380.58%34.380.31%35.67-0.51%0.46%
厦门钨业/600549.SH
2020-01-2113.0013.0712.7012.79-2.29%-0.21%-2.94%11,958,400153,274,00094%12.82-1.75%12.94-0.87%13.03-1.73%13.18-0.34%0.07%
恒生电子/600570.SH
2020-01-2187.1889.4586.8087.780.42%-0.47%4.11%20,308,4001,791,154,000108%88.201.00%87.251.29%85.981.00%84.320.92%0.73%
海油工程/600583.SH
2020-01-217.777.877.627.75-0.64%0.32%-1.05%11,184,20086,397,00058%7.73-0.97%7.80-0.68%7.83-0.36%7.83-0.08%0.59%
海螺水泥/600585.SH
2020-01-2152.0052.0250.0850.13-4.80%-1.12%-4.12%40,751,4002,066,064,000156%50.70-3.77%51.61-1.28%51.79-1.25%52.28-0.75%-0.23%
用友网络/600588.SH
2020-01-2133.5534.3733.3033.60-0.86%-0.54%4.94%21,619,000730,361,00070%33.780.96%33.231.15%32.831.12%32.020.64%0.80%
光明乳业/600597.SH
2020-01-2112.4012.4012.0012.00-3.77%-0.95%-4.65%10,678,100129,364,000124%12.12-2.22%12.31-1.54%12.42-1.44%12.59-0.62%0.14%
浙数文化/600633.SH
2020-01-219.469.499.309.33-1.89%-0.51%-5.63%10,467,30098,162,00057%9.38-1.22%9.53-1.45%9.64-0.99%9.89-1.68%0.06%
东方明珠/600637.SH
2020-01-2111.5511.6211.1211.32-3.74%0.03%2.49%44,049,600498,526,000130%11.32-5.06%11.540.30%11.380.94%11.050.96%1.20%
新黄浦/600638.SH
2020-01-217.157.186.466.86-4.46%-2.38%-4.38%3,208,20022,543,000140%7.03-2.05%7.12-0.66%7.13-0.63%7.17-0.60%0.09%
浦东金桥/600639.SH
2020-01-2113.7813.8713.6013.65-1.37%-0.15%-1.47%1,471,70020,119,00064%13.67-0.61%13.77-0.68%13.90-0.61%13.85-0.01%0.26%
爱建集团/600643.SH
2020-01-219.709.749.549.58-1.74%-0.28%0.34%16,979,600163,131,000101%9.61-0.48%9.610.20%9.60-0.19%9.55-0.11%-0.01%
中源协和/600645.SH
2020-01-2117.6318.8817.6318.284.46%-0.13%4.36%15,441,500282,626,000285%18.305.30%17.953.88%17.772.75%17.521.78%0.39%
城投控股/600649.SH
2020-01-215.665.675.565.60-1.06%0.14%-2.01%8,318,80046,520,000130%5.59-1.06%5.63-0.81%5.66-1.02%5.72-0.45%-0.02%
福耀玻璃/600660.SH
2020-01-2125.1525.1524.5624.75-1.08%-0.01%-2.39%13,468,700333,376,00088%24.75-1.19%25.10-1.11%25.35-1.09%25.36-0.08%0.60%
陆家嘴/600663.SH
2020-01-2113.3913.4013.2013.22-1.34%-0.35%-1.68%2,875,10038,141,000106%13.27-0.60%13.33-0.41%13.37-0.60%13.45-0.28%-0.04%
川投能源/600674.SH
2020-01-219.129.159.019.04-0.99%-0.22%-3.52%13,366,200121,094,00094%9.06-0.42%9.11-0.63%9.19-0.76%9.37-0.66%-0.40%
中华企业/600675.SH
2020-01-214.834.864.754.80-0.41%-0.02%-0.56%4,742,30022,766,00078%4.80-0.62%4.83-0.45%4.84-0.37%4.830.19%0.35%
海尔智家/600690.SH
2020-01-2119.3819.5419.0819.39-0.21%0.28%-1.01%38,357,500741,648,000116%19.34-0.02%19.37-0.37%19.46-0.90%19.590.10%0.10%
三安光电/600703.SH
2020-01-2121.7522.5921.6121.81-0.18%-1.37%7.65%98,837,8002,185,710,00084%22.111.95%21.651.45%21.241.90%20.261.21%0.58%
中航资本/600705.SH
2020-01-214.814.824.724.73-2.07%-0.59%-1.19%27,400,200130,362,00089%4.76-0.61%4.770.02%4.76-0.42%4.79-0.33%-0.11%
天津港/600717.SH
2020-01-216.426.426.266.29-2.02%-0.49%-1.84%7,967,90050,367,000107%6.32-1.57%6.38-0.78%6.40-0.93%6.41-0.11%0.17%
东软集团/600718.SH
2020-01-2112.2212.4512.2112.29-0.41%-0.45%1.00%11,600,100143,209,00078%12.350.60%12.33-0.19%12.360.35%12.170.36%0.61%
辽宁成大/600739.SH
2020-01-2117.5017.5017.0017.240.12%0.00%0.00%21,459,900370,520,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华域汽车/600741.SH
2020-01-2128.3128.3927.3527.61-2.40%0.00%0.00%17,887,700495,899,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
上实发展/600748.SH
2020-01-215.725.725.615.62-1.92%0.00%0.00%9,396,90053,042,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航重机/600765.SH
2020-01-2110.0810.089.939.97-1.09%0.00%0.00%4,857,40048,497,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西藏城投/600773.SH
2020-01-216.096.095.955.97-1.97%0.00%0.00%5,400,20032,377,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中储股份/600787.SH
2020-01-215.355.355.205.22-2.43%0.00%0.00%9,870,40051,802,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国电电力/600795.SH
2020-01-212.292.302.262.27-0.87%0.00%0.00%34,750,30078,948,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鹏博士/600804.SH
2020-01-216.106.176.026.02-1.95%0.00%0.00%27,738,200168,591,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
安信信托/600816.SH
2020-01-214.164.174.064.07-2.86%0.00%0.00%34,488,900142,004,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
世茂股份/600823.SH
2020-01-214.264.274.184.19-1.87%0.00%0.00%8,215,30034,524,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
百联股份/600827.SH
2020-01-218.988.988.818.82-1.67%0.00%0.00%5,222,70046,364,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海通证券/600837.SH
2020-01-2115.4115.4515.0615.11-2.45%0.00%0.00%77,771,5001,185,096,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
四川长虹/600839.SH
2020-01-212.762.772.712.72-1.45%0.00%0.00%30,840,70084,283,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
通化东宝/600867.SH
2020-01-2112.4012.9712.3512.863.29%0.00%0.00%61,096,300780,865,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
梅花生物/600873.SH
2020-01-214.404.534.404.440.91%0.00%0.00%20,862,90093,243,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方电气/600875.SH
2020-01-219.459.469.319.32-1.38%0.00%0.00%9,776,20091,474,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航天电子/600879.SH
2020-01-216.276.286.166.18-1.59%0.00%0.00%35,107,400218,108,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国投电力/600886.SH
2020-01-218.718.738.458.46-3.09%0.00%0.00%21,042,200179,655,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
伊利股份/600887.SH
2020-01-2132.6632.6631.9032.20-2.10%0.00%0.00%39,152,9001,261,250,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航发动力/600893.SH
2020-01-2122.2522.6821.9822.08-0.76%0.00%0.00%11,329,300252,502,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
张江高科/600895.SH
2020-01-2115.4415.6115.2815.35-1.03%0.00%0.00%8,858,900136,552,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长江电力/600900.SH
2020-01-2117.7617.8617.7117.79-0.45%0.00%0.00%16,379,000291,028,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方证券/600958.SH
2020-01-2110.7410.8310.5610.57-1.95%0.00%0.00%32,800,500350,792,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
九州通/600998.SH
2020-01-2115.7316.0015.3815.54-1.21%0.00%0.00%31,183,300489,040,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
招商证券/600999.SH
2020-01-2119.5419.6419.3119.52-0.51%0.00%0.00%21,859,200425,379,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大秦铁路/601006.SH
2020-01-217.988.007.887.91-1.13%0.00%0.00%35,413,600280,479,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
南京银行/601009.SH
2020-01-218.668.668.458.48-2.08%0.00%0.00%53,396,100455,710,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宁波港/601018.SH
2020-01-213.833.833.763.76-1.83%0.00%0.00%14,469,40054,924,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国神华/601088.SH
2020-01-2117.5817.6017.4217.52-1.02%0.00%0.00%27,763,200486,101,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中南传媒/601098.SH
2020-01-2112.5112.5912.3112.49-0.72%0.00%0.00%5,419,10067,559,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
太平洋/601099.SH
2020-01-213.663.743.633.65-0.27%0.00%0.00%118,313,500435,724,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国一重/601106.SH
2020-01-212.962.962.922.92-1.35%0.00%0.00%13,425,00039,383,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国国航/601111.SH
2020-01-218.708.708.488.54-3.17%0.00%0.00%113,969,400980,253,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国化学/601117.SH
2020-01-217.127.417.107.261.11%0.00%0.00%58,975,300428,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海南橡胶/601118.SH
2020-01-215.145.205.085.13-0.19%0.00%0.00%27,078,200139,216,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
兴业银行/601166.SH
2020-01-2119.3019.3319.0219.07-1.70%0.00%0.00%61,075,7001,168,832,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北京银行/601169.SH
2020-01-215.625.625.555.56-1.24%0.00%0.00%52,298,100291,630,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国铁建/601186.SH
2020-01-219.979.979.689.73-2.21%0.00%0.00%51,256,000501,266,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
君正集团/601216.SH
2020-01-213.043.053.013.01-1.31%0.00%0.00%25,611,30077,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
陕西煤业/601225.SH
2020-01-218.718.718.478.51-2.52%0.00%0.00%27,159,700232,123,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
农业银行/601288.SH
2020-01-213.623.623.573.58-1.10%0.00%0.00%195,067,500700,429,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国平安/601318.SH
2020-01-2187.0087.2985.6085.60-2.28%0.00%0.00%72,758,0006,273,909,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
交通银行/601328.SH
2020-01-215.615.625.565.57-0.89%0.00%0.00%68,006,800379,462,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新华保险/601336.SH
2020-01-2150.7050.8849.4249.49-3.21%0.00%0.00%16,869,700839,636,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
兴业证券/601377.SH
2020-01-217.167.177.037.03-1.95%0.00%0.00%56,690,600401,834,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国中铁/601390.SH
2020-01-215.805.815.705.71-2.06%0.00%0.00%38,489,600221,109,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
工商银行/601398.SH
2020-01-215.825.835.765.77-1.20%0.00%0.00%143,223,700828,269,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东吴证券/601555.SH
2020-01-219.769.839.659.67-1.53%0.00%0.00%36,811,900357,733,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北辰实业/601588.SH
2020-01-213.213.213.173.17-1.55%0.00%0.00%6,146,70019,574,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国铝业/601600.SH
2020-01-213.453.463.373.39-2.02%0.00%0.00%67,654,800230,295,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国太保/601601.SH
2020-01-2137.6037.6836.5336.79-2.67%0.00%0.00%20,783,500765,742,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上海医药/601607.SH
2020-01-2119.2519.7419.2019.663.15%0.00%0.00%42,615,400831,813,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国中冶/601618.SH
2020-01-212.792.802.762.78-0.36%0.00%0.00%35,507,40098,471,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国人寿/601628.SH
2020-01-2133.9033.9033.0933.43-2.19%0.00%0.00%18,129,500605,169,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2020-01-218.898.898.608.60-2.93%0.00%0.00%18,033,600155,886,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国建筑/601668.SH
2020-01-215.785.795.655.65-2.92%0.00%0.00%188,922,1001,075,274,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国电建/601669.SH
2020-01-214.294.294.234.23-1.63%0.00%0.00%24,877,500105,802,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华泰证券/601688.SH
2020-01-2119.8619.9519.4419.47-2.80%0.00%0.00%83,498,6001,644,269,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
潞安环能/601699.SH
2020-01-217.097.096.956.99-1.69%0.00%0.00%12,468,30087,296,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上海电气/601727.SH
2020-01-215.035.044.984.99-0.99%0.00%0.00%11,324,60056,648,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国中车/601766.SH
2020-01-216.976.986.886.90-1.57%0.00%0.00%67,320,300465,317,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
光大证券/601788.SH
2020-01-2113.1313.1312.6912.76-3.26%0.00%0.00%35,199,500451,413,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国交建/601800.SH
2020-01-218.938.948.708.73-2.24%0.00%0.00%34,818,800305,931,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中海油服/601808.SH
2020-01-2118.3418.3417.5917.99-1.85%0.00%0.00%10,536,000189,714,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
光大银行/601818.SH
2020-01-214.184.194.114.13-1.67%0.00%0.00%105,057,500434,802,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国石油/601857.SH
2020-01-215.855.855.785.79-1.03%0.00%0.00%56,028,600324,825,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中煤能源/601898.SH
2020-01-214.884.884.794.81-1.43%0.00%0.00%16,088,50077,439,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫金矿业/601899.SH
2020-01-214.524.524.364.36-3.96%0.00%0.00%255,850,4001,131,011,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方正证券/601901.SH
2020-01-218.698.748.548.55-1.38%0.00%0.00%51,858,400447,104,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中远海控/601919.SH
2020-01-214.824.824.714.73-2.27%0.00%0.00%29,611,100140,560,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
凤凰传媒/601928.SH
2020-01-217.517.517.407.43-1.33%0.00%0.00%7,939,70059,019,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吉视传媒/601929.SH
2020-01-212.202.212.172.17-1.81%0.00%0.00%10,962,30023,931,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
永辉超市/601933.SH
2020-01-217.957.957.627.64-4.50%0.00%0.00%124,376,000958,928,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
建设银行/601939.SH
2020-01-217.097.097.037.04-0.85%0.00%0.00%89,464,900630,442,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金钼股份/601958.SH
2020-01-217.687.697.507.50-2.60%0.00%0.00%11,790,50089,070,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国银行/601988.SH
2020-01-213.653.663.643.64-0.55%0.00%0.00%103,257,000376,392,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国重工/601989.SH
2020-01-215.245.245.175.17-1.52%0.00%0.00%52,410,700272,357,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大唐发电/601991.SH
2020-01-212.382.422.382.390.00%0.00%0.00%10,550,10025,299,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金隅集团/601992.SH
2020-01-213.603.603.503.51-2.77%0.00%0.00%26,498,10093,729,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中信银行/601998.SH
2020-01-216.006.005.905.91-1.66%0.00%0.00%23,806,100141,118,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
人民网/603000.SH
2020-01-2123.0023.0021.6721.82-5.17%0.00%0.00%45,660,0001,009,875,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海天味业/603288.SH
2020-01-21111.30112.70109.00111.95-0.09%0.00%0.00%4,266,100474,807,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%