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
2020-09-259.509.539.469.47-0.32%-0.18%-3.17%29,487,600279,751,00054%9.49-0.31%9.55-0.96%9.68-0.83%9.78-0.28%-0.36%
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-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
2020-09-251.151.161.141.150.00%-0.09%-2.04%137,979,700158,854,00064%1.15-0.35%1.16-0.52%1.16-0.51%1.17-0.17%-0.32%
华能国际/600011.SH
2020-09-255.365.485.315.462.06%1.02%-3.00%14,057,90075,989,00067%5.411.01%5.41-0.64%5.50-1.08%5.63-0.53%-0.09%
华夏银行/600015.SH
2020-09-256.176.196.156.180.00%0.21%-0.95%11,302,60069,708,00068%6.170.21%6.18-0.52%6.23-0.38%6.240.00%-0.11%
民生银行/600016.SH
2020-09-255.365.375.295.31-1.12%-0.30%-2.17%84,297,900448,967,000121%5.33-0.71%5.36-0.78%5.40-0.68%5.43-0.29%-0.17%
上港集团/600018.SH
2020-09-254.264.284.184.20-1.41%-0.36%-3.11%17,306,40072,953,00096%4.22-1.45%4.27-1.34%4.32-0.92%4.34-0.18%-0.12%
宝钢股份/600019.SH
2020-09-254.924.954.904.920.00%0.04%-2.30%33,963,700167,022,00063%4.92-0.28%4.95-0.80%5.01-0.77%5.04-0.02%0.01%
浙能电力/600023.SH
2020-09-253.693.713.663.68-0.54%0.03%-3.69%10,334,30038,019,00070%3.68-0.33%3.72-1.17%3.77-1.08%3.82-0.29%-0.13%
华电国际/600027.SH
2020-09-253.583.613.563.590.00%0.20%-2.87%13,646,20048,891,00058%3.58-0.50%3.62-0.69%3.66-0.81%3.70-0.30%-0.57%
中国石化/600028.SH
2020-09-253.903.903.883.890.00%-0.03%-1.07%42,139,600163,976,00061%3.89-0.18%3.90-0.51%3.93-0.25%3.930.00%-0.12%
南方航空/600029.SH
2020-09-255.825.845.715.77-0.52%-0.31%-8.31%47,042,100272,264,00051%5.79-1.09%5.89-2.08%6.06-1.83%6.29-0.30%0.27%
中信证券/600030.SH
2020-09-2530.0130.4629.9530.200.83%0.00%-0.85%80,364,2002,427,032,00075%30.200.31%30.24-1.07%30.740.09%30.460.06%-0.23%
三一重工/600031.SH
2020-09-2524.7524.8223.9224.28-1.34%-0.25%-0.80%44,839,9001,091,393,00065%24.34-1.15%24.68-0.48%24.85-0.53%24.480.42%0.66%
招商银行/600036.SH
2020-09-2537.1037.4037.0837.180.32%-0.19%-2.09%35,225,2001,312,143,00062%37.250.45%37.31-0.85%37.82-0.89%37.970.05%0.14%
歌华有线/600037.SH
2020-09-2512.5512.5812.1812.21-2.09%-0.62%-3.98%7,087,20087,071,00089%12.29-1.67%12.46-1.14%12.60-1.12%12.72-0.07%-0.37%
保利地产/600048.SH
2020-09-2516.3316.4515.7915.89-2.93%-0.98%-4.98%93,486,3001,500,214,000120%16.05-2.50%16.34-2.06%16.63-1.84%16.72-0.45%0.12%
中国联通/600050.SH
2020-09-254.944.954.894.91-0.20%-0.14%-2.17%57,907,100284,725,00080%4.92-0.69%4.96-0.68%5.00-0.60%5.02-0.16%-0.19%
海信视像/600060.SH
2020-09-2512.8112.9012.5312.75-0.55%0.36%-3.88%6,668,30084,716,00065%12.70-1.23%12.91-1.45%13.19-0.90%13.27-0.32%-0.92%
宇通客车/600066.SH
2020-09-2515.6115.9815.4415.963.30%1.31%1.59%9,311,700146,690,00077%15.751.29%15.700.12%15.78-0.77%15.710.45%0.51%
冠城大通/600067.SH
2020-09-254.854.853.973.97-9.98%-11.17%-5.16%77,367,100345,780,000487%4.477.92%4.276.41%4.246.53%4.196.33%0.94%
葛洲坝/600068.SH
2020-09-255.955.975.925.960.34%0.27%-0.77%12,689,70075,432,00061%5.940.29%5.95-0.39%6.00-0.43%6.010.00%-0.30%
人福医药/600079.SH
2020-09-2532.3232.7131.7831.86-1.61%-0.91%-1.41%4,720,400151,779,00053%32.15-1.32%32.71-0.02%32.610.26%32.320.31%-0.81%
同仁堂/600085.SH
2020-09-2527.7427.8726.9827.18-2.02%-0.52%-4.16%10,430,100284,960,000139%27.32-2.22%27.76-1.95%28.17-1.30%28.36-0.53%-0.65%
特变电工/600089.SH
2020-09-258.448.488.268.420.12%0.44%-3.35%36,328,600304,537,00054%8.38-2.93%8.75-0.61%8.76-0.34%8.710.32%0.67%
同方股份/600100.SH
2020-09-257.167.197.037.08-1.12%-0.16%-3.24%12,555,10089,027,00085%7.09-2.14%7.20-0.72%7.24-0.67%7.32-0.53%-0.77%
上汽集团/600104.SH
2020-09-2519.3419.4619.1119.21-0.47%-0.25%-3.34%19,503,000375,588,00042%19.26-0.65%19.48-1.05%19.80-0.69%19.870.27%0.31%
亚盛集团/600108.SH
2020-09-253.433.463.333.38-1.17%0.39%-3.84%26,808,50090,264,000103%3.37-3.52%3.44-1.43%3.48-0.66%3.52-0.71%-0.46%
国金证券/600109.SH
2020-09-1813.9915.2913.9015.2910.00%2.40%5.12%157,114,1002,345,847,000266%14.937.64%14.634.31%14.513.43%14.550.30%-0.40%
北方稀土/600111.SH
2020-09-2511.0011.1010.7610.81-1.82%-0.54%-5.03%33,325,700362,227,00084%10.87-1.81%11.11-1.28%11.28-1.22%11.38-0.37%-0.48%
中国卫星/600118.SH
2020-09-2533.5134.0033.2433.490.81%-0.15%-2.44%6,782,500227,484,00061%33.540.05%33.80-1.36%34.66-0.17%34.330.14%-0.83%
中国船舶/600150.SH
2020-09-2518.3718.6518.2818.390.33%-0.23%-3.10%6,857,400126,404,00076%18.43-0.32%18.62-1.08%18.98-0.39%18.98-0.31%-0.64%
建发股份/600153.SH
2020-09-258.638.688.548.60-0.23%-0.07%-3.24%10,742,30092,451,00091%8.61-0.62%8.68-1.20%8.82-1.29%8.89-0.28%-0.48%
永泰能源/600157.SH
2020-09-251.441.471.431.451.40%0.00%-4.92%94,590,800137,159,00071%1.450.56%1.46-1.62%1.49-1.32%1.53-0.46%-0.56%
中体产业/600158.SH
2020-09-2512.0812.1811.8612.08-0.25%0.63%-0.89%13,011,600156,194,00044%12.00-1.70%12.26-0.60%12.35-1.70%12.190.73%-1.14%
雅戈尔/600177.SH
2020-09-256.866.906.786.80-0.87%-0.38%-3.91%13,076,50089,257,00063%6.83-0.68%6.91-1.06%7.02-0.68%7.08-0.23%-0.56%
格力地产/600185.SH
2020-09-2511.1511.3110.8510.95-1.53%-1.12%-6.07%21,342,800236,345,00070%11.07-1.61%11.38-3.48%11.87-0.19%11.66-0.19%-0.26%
复星医药/600196.SH
2020-09-2551.0553.7950.9251.991.05%-1.05%5.13%69,416,3003,647,210,000130%52.542.53%51.341.85%50.611.71%49.460.93%-0.47%
新湖中宝/600208.SH
2020-09-253.483.523.413.41-2.01%-1.07%-6.27%62,278,500214,698,00064%3.45-1.63%3.50-2.04%3.59-1.65%3.64-0.14%0.30%
南山铝业/600219.SH
2020-09-252.292.342.292.300.00%-0.39%-5.00%52,675,100121,649,00073%2.31-0.56%2.34-1.43%2.39-1.41%2.42-0.66%-0.71%
海航控股/600221.SH
2020-09-251.791.801.761.76-1.12%-0.90%-4.24%109,015,500193,571,00038%1.780.80%1.77-0.62%1.81-0.88%1.840.38%0.52%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
中恒集团/600252.SH
2020-09-253.343.373.303.31-0.60%-0.51%-2.19%10,453,70034,777,00085%3.33-0.51%3.35-0.65%3.37-0.21%3.38-0.15%-0.40%
广汇能源/600256.SH
2020-09-252.972.982.922.970.34%0.51%-0.93%22,969,10067,874,00053%2.96-0.17%2.97-0.74%3.00-0.73%3.000.20%0.32%
城建发展/600266.SH
2020-09-255.765.825.735.76-0.35%-0.05%-3.23%8,505,70049,018,00077%5.76-0.40%5.84-0.93%5.90-0.76%5.95-0.40%-0.05%
航天信息/600271.SH
2020-09-2515.7515.8115.5815.690.13%-0.01%-3.52%6,270,10098,393,00072%15.69-0.80%15.89-1.16%16.15-0.66%16.26-0.26%-0.77%
恒瑞医药/600276.SH
2020-09-2588.3088.6287.3588.450.67%0.51%-0.34%14,111,3001,241,798,00067%88.00-0.09%88.68-0.55%88.880.33%88.75-0.29%-0.48%
万华化学/600309.SH
2020-09-2571.7171.7168.7069.03-0.80%-0.79%-6.17%13,735,200955,743,00083%69.58-0.73%70.33-1.87%71.98-1.78%73.57-0.21%0.05%
上海家化/600315.SH
2020-09-2537.5437.5536.4537.130.90%0.33%-0.56%3,205,000118,615,00067%37.01-1.48%37.88-0.09%37.620.17%37.34-0.37%-0.97%
洪都航空/600316.SH
2020-09-2533.6935.0033.2033.801.50%-0.63%0.32%18,115,500616,188,00085%34.01-0.18%34.59-2.78%35.360.70%33.690.68%-0.65%
营口港/600317.SH
2020-09-252.662.662.632.640.00%-0.08%0.11%6,205,40016,396,00054%2.64-0.49%2.66-0.37%2.670.23%2.640.04%-0.18%
华发股份/600325.SH
2020-09-256.856.866.646.65-2.49%-1.03%-5.05%20,507,100137,787,00095%6.72-2.10%6.84-1.81%6.96-1.36%7.00-0.31%-0.08%
白云山/600332.SH
2020-09-2530.6530.8330.0930.24-1.37%-0.64%-2.54%4,268,000129,896,00098%30.44-0.99%30.74-0.82%30.95-0.57%31.03-0.06%-0.30%
华夏幸福/600340.SH
2020-09-2515.7915.8515.4315.53-1.71%-0.38%-3.31%13,496,700210,397,000106%15.59-1.60%15.78-1.40%15.96-1.17%16.06-0.21%-0.24%
浙江龙盛/600352.SH
2020-09-2513.5413.5713.4113.500.22%0.16%-1.79%12,222,700164,743,00061%13.48-0.49%13.60-0.57%13.71-0.46%13.75-0.07%-0.50%
江西铜业/600362.SH
2020-09-2514.7514.8214.5214.59-0.34%-0.33%-5.24%15,102,100221,085,00077%14.64-1.02%14.89-2.03%15.38-1.11%15.40-0.21%-0.25%
西南证券/600369.SH
2020-09-255.405.485.305.441.30%0.74%1.89%40,537,000218,919,000113%5.40-0.35%5.42-0.40%5.420.65%5.340.32%-0.28%
中航电子/600372.SH
2020-09-2516.1916.3716.0716.230.68%0.14%-1.33%9,098,700147,461,00049%16.21-0.60%16.33-0.89%16.66-0.01%16.450.32%-0.31%
中文传媒/600373.SH
2020-09-2512.0112.0511.7411.85-0.84%0.09%-2.92%6,766,60080,107,00093%11.84-1.98%12.07-1.81%12.24-0.88%12.21-0.15%-0.57%
首开股份/600376.SH
2020-09-257.047.086.756.78-3.83%-1.35%-5.53%12,152,40083,527,00064%6.87-2.16%7.00-1.40%7.09-1.18%7.18-0.38%0.27%
金地集团/600383.SH
2020-09-2514.8714.9214.3214.33-3.57%-1.53%-5.44%34,313,700499,323,000104%14.55-2.70%14.87-2.24%15.13-1.83%15.15-0.22%0.26%
国电南瑞/600406.SH
2020-09-2519.4219.7319.3519.671.76%0.53%-1.78%10,883,300212,956,00075%19.57-0.09%19.63-0.60%19.83-0.68%20.03-0.06%-0.71%
小商品城/600415.SH
2020-09-255.855.925.825.900.51%0.65%-3.34%17,662,700103,533,00045%5.86-0.66%5.96-1.49%6.09-1.54%6.100.33%-0.19%
江淮汽车/600418.SH
2020-09-257.317.357.107.15-1.65%-0.78%-7.61%24,567,300177,040,00065%7.21-2.32%7.38-2.10%7.57-1.61%7.74-0.26%-0.72%
北方导航/600435.SH
2020-09-258.838.968.748.891.02%0.49%-1.53%12,053,500106,632,00057%8.850.06%8.92-1.08%9.12-0.09%9.030.11%-0.61%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
中金黄金/600489.SH
2020-09-259.9610.039.9010.021.42%0.37%-5.28%22,751,200227,116,00054%9.980.44%10.03-1.61%10.25-1.19%10.58-0.29%-0.35%
鹏欣资源/600490.SH
2020-09-253.763.803.703.750.00%0.21%-3.33%10,371,90038,815,00062%3.74-1.24%3.87-0.10%3.86-0.44%3.880.05%-0.29%
驰宏锌锗/600497.SH
2020-09-253.803.833.753.77-0.79%-0.32%-4.36%13,183,30049,854,00070%3.78-1.23%3.84-1.41%3.92-0.89%3.94-0.38%-0.20%
华丽家族/600503.SH
2020-09-253.703.723.613.66-0.54%-0.11%-3.84%13,413,90049,153,00080%3.66-1.45%3.72-1.22%3.77-0.89%3.81-0.63%-0.66%
方大炭素/600516.SH
2020-09-256.196.256.176.18-0.16%-0.27%-3.29%16,757,600103,855,00064%6.20-0.88%6.26-0.89%6.34-0.92%6.39-0.19%-0.27%
ST康美/600518.SH
2020-09-253.633.633.463.47-4.67%-1.31%-12.44%54,252,600190,727,00064%3.52-0.79%3.52-1.34%3.62-4.00%3.96-0.90%2.05%
贵州茅台/600519.SH
2020-09-251,630.001,650.001,625.001,635.110.36%-0.22%-2.76%2,258,3003,700,844,00068%1,638.770.19%1,640.44-0.53%1,651.50-0.33%1,681.50-0.38%-0.43%
天士力/600535.SH
2020-09-2517.0017.0816.6616.77-0.89%-0.29%-4.79%7,545,700126,912,00068%16.82-1.16%17.05-1.37%17.30-0.98%17.61-0.74%-0.70%
山东黄金/600547.SH
2020-09-2525.2725.4425.1525.360.79%0.10%-3.47%15,362,400389,196,00059%25.330.35%25.40-0.71%25.69-0.63%26.27-0.35%-0.75%
厦门钨业/600549.SH
2020-09-2513.3913.4413.2413.370.45%0.16%-4.70%6,229,60083,157,00049%13.35-0.85%13.61-1.09%13.83-0.90%14.03-0.07%-0.19%
恒生电子/600570.SH
2020-09-2597.0098.2096.3997.441.65%-0.01%-0.08%6,392,400622,923,00056%97.451.18%97.19-0.43%97.91-0.01%97.51-0.29%-0.90%
海油工程/600583.SH
2020-09-254.534.554.514.52-0.22%-0.02%-2.25%10,032,30045,353,00068%4.52-0.55%4.56-0.76%4.60-0.45%4.62-0.09%-0.34%
海螺水泥/600585.SH
2020-09-2557.2057.5556.5256.70-0.91%-0.11%-3.43%14,412,800818,088,00086%56.76-1.21%57.46-1.30%58.27-1.12%58.71-0.15%-0.12%
用友网络/600588.SH
2020-09-2537.7238.2037.7237.990.96%0.06%-1.36%6,347,200240,985,00047%37.97-0.06%38.32-0.64%38.66-0.08%38.510.00%-0.59%
光明乳业/600597.SH
2020-09-2517.1017.2516.6816.86-1.29%0.14%-0.31%12,002,200202,079,00058%16.84-1.33%16.900.28%16.820.01%16.91-0.35%-1.66%
浙数文化/600633.SH
2020-09-259.909.929.809.860.41%0.00%-3.58%6,761,50066,671,00084%9.86-0.35%9.95-1.21%10.11-1.01%10.23-0.35%-0.65%
东方明珠/600637.SH
2020-09-259.839.889.759.79-0.10%-0.05%-2.02%6,051,90059,277,00055%9.80-0.66%9.87-0.64%9.97-0.56%9.990.01%-0.49%
新黄浦/600638.SH
2020-09-256.296.746.236.604.93%1.07%1.49%5,209,30034,016,000152%6.533.62%6.471.22%6.450.53%6.50-0.25%-0.95%
浦东金桥/600639.SH
2020-09-2512.9512.9512.5912.61-2.25%-0.96%-2.39%2,805,50035,719,00093%12.730.28%12.73-0.56%12.87-0.61%12.92-0.02%-0.52%
爱建集团/600643.SH
2020-09-258.358.478.308.410.96%0.43%0.19%7,379,80061,798,00083%8.37-0.21%8.38-0.42%8.44-0.25%8.390.07%-0.31%
中源协和/600645.SH
2020-09-2526.0026.1925.0025.39-1.70%-0.84%-3.98%4,001,700102,469,00083%25.61-1.13%26.04-0.60%26.19-0.77%26.44-0.56%-1.03%
城投控股/600649.SH
2020-09-255.715.735.645.71-0.35%0.53%-1.18%4,490,20025,505,00068%5.68-0.33%5.72-0.83%5.77-0.64%5.780.05%0.12%
福耀玻璃/600660.SH
2020-09-2533.1833.2732.0832.36-1.61%-0.29%-3.74%18,651,100605,307,00070%32.45-2.18%33.18-1.46%33.65-1.38%33.620.48%1.03%
陆家嘴/600663.SH
2020-09-2511.6011.7511.5211.52-1.37%-0.51%-3.02%1,771,70020,515,00092%11.58-1.08%11.72-0.86%11.82-0.86%11.88-0.10%-0.27%
川投能源/600674.SH
2020-09-259.849.889.749.79-0.51%0.03%-2.12%4,215,60041,259,00077%9.79-0.76%9.88-0.64%9.94-0.52%10.00-0.14%-0.03%
中华企业/600675.SH
2020-09-253.984.013.943.96-0.50%-0.18%-2.75%4,290,20017,021,00067%3.97-0.55%4.00-0.70%4.03-0.59%4.07-0.42%-0.31%
海尔智家/600690.SH
2020-09-2522.2422.2821.2821.49-2.45%-0.11%-3.19%37,849,400814,244,000101%21.51-3.21%22.15-1.32%22.26-0.94%22.200.01%0.24%
三安光电/600703.SH
2020-09-2524.7824.8024.0324.39-0.73%0.32%-5.81%39,982,700972,027,00076%24.31-2.14%24.91-1.63%25.34-1.24%25.89-0.43%-0.47%
中航资本/600705.SH
2020-09-254.474.524.404.46-0.22%0.22%-3.23%30,566,700136,019,00084%4.45-0.91%4.51-1.79%4.61-0.78%4.61-0.20%-0.54%
天津港/600717.SH
2020-09-254.594.634.594.600.00%-0.20%-1.86%3,849,30017,743,00068%4.61-0.13%4.64-0.60%4.67-0.43%4.69-0.19%-0.24%
东软集团/600718.SH
2020-09-2512.2312.3612.1512.250.74%-0.07%0.72%11,661,200142,952,00096%12.261.03%12.26-0.38%12.300.08%12.160.34%-0.01%
辽宁成大/600739.SH
2020-09-2528.6528.7525.5825.58-9.99%-2.72%-6.65%41,290,9001,085,740,000157%26.30-8.04%27.63-3.46%27.81-1.36%27.40-0.22%0.45%
华域汽车/600741.SH
2020-09-2526.3026.4525.4525.69-2.02%-0.35%-4.03%16,551,200426,713,00086%25.78-2.04%26.30-1.47%26.63-1.51%26.77-0.12%0.42%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%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
2020-09-256.076.085.795.81-4.44%-1.51%-7.34%26,869,600158,507,000100%5.90-3.30%6.00-1.04%6.06-1.37%6.27-0.62%0.11%
中航重机/600765.SH
2020-09-2513.9014.1413.7413.900.14%-0.50%2.09%7,620,300106,458,00073%13.971.14%13.87-0.04%13.980.92%13.620.76%0.39%
西藏城投/600773.SH
2020-09-256.046.065.865.90-1.83%-0.76%-4.21%5,092,10030,274,00089%5.95-1.43%6.02-1.41%6.12-0.81%6.16-0.28%-0.94%
中储股份/600787.SH
2020-09-254.734.764.674.70-0.42%-0.28%-3.23%5,001,80023,571,00049%4.71-0.19%4.75-0.77%4.81-0.66%4.860.12%-0.32%
国电电力/600795.SH
2020-09-252.072.082.052.06-0.48%-0.05%-3.69%39,693,30081,794,00072%2.06-0.63%2.08-1.14%2.11-0.89%2.14-0.23%0.16%
鹏博士/600804.SH
2020-09-257.857.907.707.79-0.89%0.36%-3.24%15,682,900121,725,00054%7.76-1.69%7.94-0.90%8.00-0.87%8.05-0.30%-1.41%
*ST安信/600816.SH
2020-09-251.901.921.891.900.00%0.16%-3.50%8,857,80016,804,00067%1.90-0.89%1.92-1.03%1.95-0.97%1.97-0.35%-0.30%
世茂股份/600823.SH
2020-09-256.346.416.196.27-0.63%-0.24%-4.16%12,716,10079,919,00038%6.29-1.12%6.40-1.83%6.57-1.13%6.540.14%0.07%
百联股份/600827.SH
2020-09-2517.5817.9217.4417.831.42%0.68%4.20%15,104,100267,480,00054%17.710.71%17.72-0.82%17.941.11%17.110.97%0.72%
海通证券/600837.SH
2020-09-2514.1814.5514.1514.391.84%0.24%-0.21%61,023,200876,040,000112%14.361.12%14.30-0.89%14.49-0.14%14.420.04%-0.27%
四川长虹/600839.SH
2020-09-252.922.932.862.89-0.69%-0.10%-3.12%24,346,40070,440,00077%2.89-1.20%2.93-1.11%2.97-0.70%2.98-0.33%-0.42%
通化东宝/600867.SH
2020-09-2513.7613.8113.5913.69-0.29%0.21%-5.68%13,017,600177,836,00040%13.66-0.51%13.78-1.26%14.01-1.05%14.520.17%0.26%
梅花生物/600873.SH
2020-09-255.315.365.225.27-1.13%0.13%-6.03%22,708,700119,524,00088%5.26-2.36%5.41-1.71%5.49-1.47%5.61-0.62%-0.51%
东方电气/600875.SH
2020-09-2510.8010.9110.5610.64-1.48%-0.75%-2.51%29,486,700316,091,00062%10.72-1.64%10.93-0.75%11.01-0.44%10.910.33%0.62%
航天电子/600879.SH
2020-09-256.967.006.906.940.29%-0.01%-2.88%15,515,000107,682,00048%6.94-0.40%7.01-1.16%7.16-0.28%7.150.00%-0.59%
国投电力/600886.SH
2020-09-259.079.108.908.96-0.88%-0.40%-3.57%12,261,900110,302,00082%9.00-0.42%9.07-0.93%9.16-0.81%9.29-0.20%0.12%
伊利股份/600887.SH
2020-09-2537.8038.4937.7738.110.55%-0.33%-1.80%25,261,600965,936,00055%38.240.73%38.28-0.47%38.50-0.26%38.81-0.09%-0.57%
航发动力/600893.SH
2020-09-2539.6039.7338.2338.51-2.11%-0.81%-5.31%15,543,600603,464,00067%38.82-1.89%39.51-1.34%40.75-1.10%40.67-0.19%-0.46%
张江高科/600895.SH
2020-09-2519.6219.6519.1819.25-1.08%-0.60%-3.79%8,043,900155,788,00060%19.37-1.15%19.65-1.07%19.91-0.86%20.010.05%-0.60%
长江电力/600900.SH
2020-09-2519.5019.5018.6218.86-2.78%-0.03%-5.46%76,887,5001,450,555,000221%18.87-3.52%19.31-2.78%19.55-2.60%19.95-1.63%0.01%
东方证券/600958.SH
2020-09-2510.8511.8810.7811.8810.00%2.10%5.91%218,932,8002,547,414,000394%11.647.10%11.484.28%11.372.92%11.222.47%-0.29%
九州通/600998.SH
2020-09-2517.5317.6017.2417.32-0.52%-0.41%-0.18%5,149,80089,562,00065%17.39-0.45%17.55-0.56%17.58-0.22%17.350.52%0.11%
招商证券/600999.SH
2020-09-2520.9921.4720.8621.302.31%0.61%-0.20%30,960,700655,430,00079%21.170.29%21.21-1.32%21.680.17%21.340.11%-0.17%
大秦铁路/601006.SH
2020-09-256.406.406.326.34-0.63%-0.20%-1.67%22,469,200142,758,00089%6.35-0.72%6.39-0.48%6.42-0.39%6.45-0.25%-0.18%
南京银行/601009.SH
2020-09-258.128.148.038.06-0.62%-0.19%-4.60%19,261,200155,534,00058%8.08-0.64%8.20-1.10%8.31-1.10%8.45-0.25%-0.07%
宁波港/601018.SH
2020-09-253.903.933.793.80-2.81%-0.86%-4.35%10,820,50041,477,00065%3.83-2.07%3.91-1.49%3.97-0.95%3.970.00%0.35%
中国神华/601088.SH
2020-09-2516.1916.4316.1916.331.37%0.07%-0.01%22,850,100372,867,00081%16.321.15%16.27-0.47%16.42-0.29%16.330.26%0.08%
中南传媒/601098.SH
2020-09-2510.6510.7810.5710.751.70%0.37%-2.08%7,032,40075,314,00082%10.710.54%10.74-0.68%10.87-0.86%10.98-0.17%-0.34%
太平洋/601099.SH
2020-09-254.214.274.134.251.67%0.93%0.90%250,940,8001,056,767,00097%4.21-0.52%4.22-1.36%4.270.33%4.210.21%0.04%
中国一重/601106.SH
2020-09-252.942.962.932.940.00%-0.10%-3.13%9,581,90028,196,00063%2.94-0.91%2.98-1.06%3.02-0.69%3.04-0.23%-0.44%
中国国航/601111.SH
2020-09-257.287.317.117.15-1.79%-0.51%-8.17%56,376,800405,186,00065%7.19-1.90%7.34-2.57%7.56-1.88%7.79-0.28%0.44%
中国化学/601117.SH
2020-09-255.365.385.335.370.56%0.21%-2.65%12,308,00065,957,00071%5.36-0.80%5.42-0.92%5.48-0.89%5.52-0.20%-0.33%
海南橡胶/601118.SH
2020-09-255.055.064.924.94-1.59%-0.72%-3.40%17,402,00086,586,000110%4.98-1.82%5.04-1.31%5.10-0.74%5.11-0.27%-0.42%
兴业银行/601166.SH
2020-09-2516.0016.0515.9015.95-0.06%-0.15%-1.42%53,555,000855,504,00071%15.97-0.31%16.06-0.69%16.22-0.21%16.18-0.06%-0.10%
北京银行/601169.SH
2020-09-254.724.744.694.71-0.21%-0.11%-1.55%34,514,500162,738,00085%4.72-0.32%4.74-0.76%4.77-0.50%4.78-0.04%-0.08%
中国铁建/601186.SH
2020-09-258.458.478.358.38-0.59%-0.18%-2.90%27,164,100228,035,00076%8.40-0.73%8.48-1.00%8.58-1.00%8.63-0.17%-0.22%
君正集团/601216.SH
2020-09-257.898.047.767.80-1.89%-0.94%-0.12%216,358,8001,703,550,00072%7.87-0.28%7.870.58%7.87-0.28%7.810.83%-0.97%
陕西煤业/601225.SH
2020-09-258.628.768.608.651.41%-0.29%-0.77%43,728,000379,326,00087%8.681.53%8.62-0.16%8.74-0.80%8.720.22%0.49%
农业银行/601288.SH
2020-09-253.153.163.143.150.00%-0.03%-0.57%170,132,800536,115,000132%3.150.13%3.15-0.32%3.17-0.28%3.17-0.03%-0.04%
中国平安/601318.SH
2020-09-2577.8677.8877.0077.590.67%0.26%-2.90%35,668,4002,760,348,00046%77.39-0.26%77.88-1.03%79.43-1.42%79.910.08%0.45%
交通银行/601328.SH
2020-09-254.564.584.564.570.00%-0.02%-1.30%48,649,600222,366,00061%4.57-0.20%4.59-0.50%4.62-0.39%4.63-0.02%-0.09%
新华保险/601336.SH
2020-09-2562.6963.2261.6862.600.00%0.27%-0.55%12,227,400763,339,00057%62.43-1.67%63.01-0.70%64.12-0.74%62.950.23%0.46%
兴业证券/601377.SH
2020-09-258.328.498.238.431.81%0.66%0.92%94,390,900790,568,00090%8.380.12%8.40-1.36%8.500.46%8.350.49%0.03%
中国中铁/601390.SH
2020-09-255.495.515.405.43-1.09%-0.24%-4.35%51,875,200282,344,00061%5.44-1.20%5.52-1.73%5.64-1.66%5.680.04%0.13%
工商银行/601398.SH
2020-09-254.904.914.884.89-0.20%-0.12%-0.85%108,001,800528,792,00086%4.90-0.02%4.91-0.29%4.92-0.36%4.93-0.04%0.00%
东吴证券/601555.SH
2020-09-2510.6610.8110.5110.691.62%0.32%2.90%57,866,800616,638,000125%10.660.12%10.650.00%10.611.03%10.390.73%-0.14%
北辰实业/601588.SH
2020-09-252.622.642.582.60-1.14%-0.15%-3.38%7,645,30019,907,00086%2.60-1.62%2.64-1.20%2.67-0.96%2.69-0.26%-0.26%
中国铝业/601600.SH
2020-09-252.972.982.932.95-0.34%-0.07%-3.06%34,138,600100,783,00078%2.95-0.74%2.99-1.09%3.03-0.75%3.04-0.26%-0.24%
中国太保/601601.SH
2020-09-2531.1731.6631.1331.521.35%0.23%-0.04%26,426,800831,082,00068%31.450.77%31.37-0.70%31.910.14%31.530.16%0.26%
上海医药/601607.SH
2020-09-2520.5821.0620.4720.590.00%-0.91%-0.49%13,819,500287,172,000106%20.781.05%20.78-0.05%20.780.31%20.69-0.02%-0.60%
中国中冶/601618.SH
2020-09-252.732.732.702.71-0.73%0.00%-2.94%34,702,90094,050,00067%2.71-1.20%2.75-0.94%2.78-0.93%2.79-0.14%-0.14%
中国人寿/601628.SH
2020-09-2545.5045.8744.6845.40-0.39%0.28%0.90%17,811,000806,397,00060%45.28-1.25%45.530.06%45.700.08%44.990.17%0.34%
长城汽车/601633.SH
2020-09-2517.5018.0017.1217.311.23%-1.10%-3.45%19,619,400343,406,00067%17.501.47%17.53-0.33%17.82-1.26%17.930.20%1.13%
中国建筑/601668.SH
2020-09-255.085.095.065.090.39%0.28%-1.28%114,961,400583,596,00055%5.080.00%5.10-0.91%5.18-0.33%5.160.06%0.14%
中国电建/601669.SH
2020-09-253.853.863.803.830.00%0.16%-2.82%18,224,00069,684,00060%3.82-1.14%3.88-1.12%3.93-0.86%3.94-0.10%-0.22%
华泰证券/601688.SH
2020-09-2520.6521.0020.5520.871.26%0.37%0.43%43,737,400909,446,00085%20.790.44%20.77-0.52%20.970.08%20.780.21%-0.28%
潞安环能/601699.SH
2020-09-256.156.246.126.130.16%-0.62%-2.15%9,702,50059,844,00072%6.170.49%6.18-0.87%6.28-0.43%6.27-0.02%-0.17%
上海电气/601727.SH
2020-09-255.155.165.105.140.19%0.21%-2.89%13,269,40068,062,00061%5.13-0.12%5.17-1.02%5.25-0.85%5.29-0.17%-0.47%
中国中车/601766.SH
2020-09-255.495.545.495.50-0.18%-0.20%-2.00%22,884,200126,117,00060%5.51-0.31%5.55-0.59%5.59-0.52%5.61-0.07%-0.21%
光大证券/601788.SH
2020-09-2522.0522.7021.9522.392.24%0.40%0.21%56,297,5001,255,512,00083%22.300.79%22.27-1.05%22.730.44%22.340.30%-0.39%
中国交建/601800.SH
2020-09-257.537.547.467.490.00%0.03%-2.18%10,389,80077,797,00061%7.49-0.55%7.54-0.80%7.62-0.85%7.66-0.04%-0.24%
中海油服/601808.SH
2020-09-2511.7611.7811.5711.59-0.60%-0.46%-3.75%3,661,50042,630,00053%11.64-0.16%11.73-0.90%11.89-1.02%12.040.23%-0.38%
光大银行/601818.SH
2020-09-253.623.643.603.620.00%0.11%-2.19%57,902,200209,376,00062%3.62-0.50%3.65-0.98%3.69-0.51%3.70-0.22%-0.27%
中国石油/601857.SH
2020-09-254.104.114.084.09-0.24%0.00%-2.71%35,983,600147,173,00056%4.090.10%4.10-0.61%4.15-0.77%4.20-0.19%-0.28%
中煤能源/601898.SH
2020-09-253.943.963.913.930.26%-0.10%-2.94%5,329,20020,965,00047%3.93-0.08%3.97-1.00%4.03-0.54%4.05-0.20%-0.18%
紫金矿业/601899.SH
2020-09-256.136.246.106.202.99%0.39%-7.42%220,718,9001,363,148,00081%6.180.90%6.24-2.12%6.43-1.91%6.70-0.87%-0.57%
方正证券/601901.SH
2020-09-258.328.498.288.391.33%0.00%-0.29%23,484,900197,049,00087%8.390.01%8.41-1.00%8.510.22%8.410.14%-0.36%
中远海控/601919.SH
2020-09-255.815.825.515.52-4.66%-2.02%-3.36%45,028,100253,702,00077%5.63-1.59%5.77-0.47%5.77-0.23%5.71-0.37%-0.09%
凤凰传媒/601928.SH
2020-09-257.197.297.167.240.56%0.21%0.32%6,096,50044,047,00097%7.23-0.36%7.28-0.22%7.270.25%7.220.13%-0.17%
吉视传媒/601929.SH
2020-09-252.222.242.212.230.90%0.27%-2.28%9,234,70020,535,00039%2.22-0.14%2.24-0.22%2.25-0.31%2.28-0.52%-0.31%
永辉超市/601933.SH
2020-09-257.988.087.958.040.75%0.29%-2.32%34,750,200278,598,00057%8.02-0.21%8.08-0.74%8.15-0.32%8.23-0.35%-0.75%
建设银行/601939.SH
2020-09-256.126.176.126.140.16%-0.05%-0.42%47,155,300289,687,00086%6.140.13%6.15-0.34%6.18-0.19%6.170.00%-0.01%
金钼股份/601958.SH
2020-09-255.976.005.925.960.00%0.13%-3.36%4,057,30024,149,00056%5.95-0.72%6.02-1.07%6.12-0.76%6.17-0.16%-0.11%
中国银行/601988.SH
2020-09-253.203.203.193.19-0.31%-0.13%-0.62%59,145,400188,930,00069%3.190.03%3.20-0.19%3.21-0.16%3.210.00%-0.05%
中国重工/601989.SH
2020-09-254.344.394.304.330.00%-0.14%-2.94%44,590,000193,347,00080%4.34-0.21%4.37-1.13%4.46-0.42%4.46-0.27%-0.60%
大唐发电/601991.SH
2020-09-252.312.322.282.29-0.87%-0.30%-3.29%6,332,90014,548,00071%2.30-0.95%2.32-1.02%2.35-0.76%2.37-0.21%-0.35%
金隅集团/601992.SH
2020-09-253.123.123.083.09-0.32%-0.16%-2.62%10,970,50033,952,00069%3.10-0.83%3.12-0.76%3.15-0.66%3.17-0.28%-0.26%
中信银行/601998.SH
2020-09-255.045.075.025.03-0.40%-0.22%-1.55%9,138,00046,062,00069%5.04-0.16%5.06-0.57%5.10-0.35%5.11-0.06%-0.12%
人民网/603000.SH
2020-09-2518.5719.1518.4318.721.35%-0.31%-0.47%5,702,600107,091,000101%18.781.18%18.70-0.05%18.81-0.14%18.81-0.06%-0.44%
海天味业/603288.SH
2020-09-25157.89160.00157.30157.350.65%-0.76%-0.65%4,135,100655,641,00079%158.560.64%158.060.34%157.620.27%158.38-0.17%-1.01%