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
板块:上证180
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
2019-08-2011.3011.4711.2811.37-0.09%-0.22%0.72%23,758,100270,728,00084%11.401.20%11.300.37%11.300.12%11.290.32%-0.29%
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
2019-08-201.511.531.511.520.00%0.07%1.13%137,113,100208,246,000117%1.520.86%1.511.00%1.500.40%1.500.13%-0.42%
华能国际/600011.SH
2019-08-206.806.816.686.79-0.59%0.86%0.31%27,722,300186,623,000121%6.73-0.84%6.78-1.08%6.83-0.18%6.770.02%0.19%
华夏银行/600015.SH
2019-08-207.317.347.287.33-0.14%0.19%0.84%12,823,70093,820,000104%7.320.80%7.270.35%7.270.06%7.270.18%-0.28%
民生银行/600016.SH
2019-08-205.815.865.815.82-0.17%-0.31%0.52%60,611,200353,853,000121%5.840.93%5.800.43%5.800.21%5.790.12%-0.30%
上港集团/600018.SH
2019-08-205.876.075.875.920.85%-0.59%-0.70%66,602,000396,636,00092%5.962.67%5.851.90%5.810.71%5.96-2.28%-1.80%
宝钢股份/600019.SH
2019-08-205.915.965.905.92-0.17%-0.13%0.68%20,838,000123,531,00096%5.930.70%5.890.55%5.880.21%5.88-0.05%-0.54%
浙能电力/600023.SH
2019-08-204.104.124.084.09-0.49%-0.27%0.71%15,053,60061,734,000123%4.100.54%4.080.49%4.070.27%4.060.17%-0.39%
华电国际/600027.SH
2019-08-204.104.154.064.140.98%0.93%2.07%31,932,600130,978,000120%4.100.34%4.100.05%4.090.32%4.060.37%0.30%
中国石化/600028.SH
2019-08-205.045.075.035.050.20%0.00%1.36%61,648,800311,320,000112%5.050.74%5.010.72%4.990.46%4.980.18%-0.38%
南方航空/600029.SH
2019-08-206.876.916.796.82-0.87%-0.20%2.20%27,243,000186,169,00082%6.830.50%6.780.83%6.760.73%6.670.29%-0.59%
中信证券/600030.SH
2019-08-2023.0023.1322.7122.76-1.60%-0.59%5.31%131,382,4003,007,940,000126%22.901.94%22.371.90%22.081.33%21.611.45%-0.31%
三一重工/600031.SH
2019-08-2013.5614.0213.5113.952.88%0.83%3.68%91,069,1001,259,970,000141%13.842.56%13.612.13%13.410.94%13.460.45%-0.43%
招商银行/600036.SH
2019-08-2035.0035.5634.9035.330.08%0.26%1.04%38,037,0001,340,296,00090%35.241.04%35.020.42%34.960.14%34.970.13%-0.34%
歌华有线/600037.SH
2019-08-209.609.879.589.580.63%-1.48%3.27%9,235,60089,806,000198%9.723.28%9.532.84%9.401.96%9.280.90%-0.39%
保利地产/600048.SH
2019-08-2014.2114.6414.1914.451.19%-0.01%3.87%75,814,9001,095,613,000149%14.452.15%14.231.72%14.071.32%13.911.11%-0.09%
中国联通/600050.SH
2019-08-205.896.115.865.983.82%-0.53%5.93%321,915,1001,935,428,000244%6.015.33%5.853.69%5.752.66%5.652.19%-0.25%
海信电器/600060.SH
2019-08-207.737.827.697.710.00%-0.63%0.13%6,345,10049,233,00074%7.761.20%7.661.58%7.590.96%7.70-0.56%-0.86%
宇通客车/600066.SH
2019-08-2013.4313.5413.1213.22-1.49%-0.33%1.05%10,749,400142,576,000113%13.26-1.23%13.360.30%13.310.06%13.080.70%0.19%
冠城大通/600067.SH
2019-08-204.184.184.124.14-0.48%-0.29%2.45%2,014,7008,365,00097%4.151.05%4.111.99%4.050.62%4.040.17%-0.84%
葛洲坝/600068.SH
2019-08-205.555.605.535.570.18%-0.05%0.45%13,752,90076,639,000108%5.571.00%5.520.95%5.500.31%5.55-0.65%-0.77%
人福医药/600079.SH
2019-08-2010.7010.7610.5910.710.09%0.14%5.75%8,362,20089,432,000126%10.701.09%10.531.64%10.371.59%10.131.47%-0.13%
同仁堂/600085.SH
2019-08-2028.1828.4528.0428.17-0.11%-0.12%2.02%4,484,000126,472,000112%28.210.46%28.040.73%27.850.78%27.610.51%-0.14%
特变电工/600089.SH
2019-08-206.746.756.686.70-0.45%-0.22%1.16%10,104,90067,859,000117%6.720.46%6.671.03%6.630.47%6.620.11%-0.45%
同方股份/600100.SH
2019-08-208.628.728.568.58-0.12%-0.51%3.21%16,177,100139,518,000155%8.621.48%8.501.54%8.421.08%8.310.80%-0.58%
上汽集团/600104.SH
2019-08-2024.4924.5024.0724.26-0.98%0.05%-0.60%23,021,700558,245,000101%24.25-1.20%24.50-0.55%24.530.06%24.410.33%0.00%
亚盛集团/600108.SH
2019-08-203.083.233.073.213.88%1.87%3.82%35,895,600113,101,000243%3.153.35%3.102.55%3.081.62%3.09-0.13%-0.33%
国金证券/600109.SH
2019-08-209.089.118.968.98-0.99%-0.59%2.85%22,897,000206,820,000139%9.031.28%8.901.53%8.810.92%8.730.87%-0.39%
北方稀土/600111.SH
2019-08-2011.5111.7511.4511.620.35%0.11%-0.30%59,351,100688,898,00088%11.611.67%11.491.08%11.380.37%11.66-0.57%-0.09%
中国卫星/600118.SH
2019-08-2022.1822.5022.0822.240.23%-0.18%3.17%7,439,100165,750,000138%22.281.25%21.991.61%21.761.08%21.560.47%-0.54%
中国船舶/600150.SH
2019-08-2023.6824.5023.4524.181.55%0.89%2.00%30,185,300723,406,000121%23.971.37%24.14-0.10%23.922.06%23.71-0.14%-0.21%
建发股份/600153.SH
2019-08-208.368.368.278.29-0.84%-0.34%1.09%5,411,40045,010,00073%8.321.11%8.220.77%8.190.44%8.20-0.18%-0.60%
永泰能源/600157.SH
2019-08-201.461.521.451.471.38%-0.74%2.08%154,241,000228,357,000173%1.482.85%1.462.39%1.451.05%1.440.14%-0.86%
中体产业/600158.SH
2019-08-209.8210.089.8010.032.14%0.93%4.68%10,655,200105,890,000191%9.942.15%9.791.91%9.691.52%9.580.68%-0.45%
雅戈尔/600177.SH
2019-08-206.236.276.206.25-0.32%0.13%-0.27%9,923,10061,944,00089%6.240.13%6.240.18%6.24-0.16%6.270.32%-0.19%
格力地产/600185.SH
2019-08-204.765.054.714.943.35%0.26%5.62%12,090,80059,567,000340%4.934.43%4.823.97%4.763.45%4.683.18%0.09%
复星医药/600196.SH
2019-08-2026.5426.7826.3526.580.11%0.11%4.51%12,572,800333,802,000108%26.550.40%26.221.45%25.841.08%25.431.17%-0.20%
新湖中宝/600208.SH
2019-08-202.952.972.932.94-0.34%-0.37%1.27%19,549,10057,692,00097%2.950.85%2.930.83%2.910.41%2.900.38%-0.10%
南山铝业/600219.SH
2019-08-202.112.242.102.172.84%-0.28%3.04%121,715,500264,818,000296%2.183.92%2.143.13%2.122.22%2.111.40%-0.29%
海航控股/600221.SH
2019-08-201.921.931.901.91-0.52%-0.31%1.54%29,273,70056,081,00072%1.920.84%1.900.74%1.89-0.32%1.880.43%-0.25%
*ST华业/600240.SH
2019-08-200.970.980.960.96-2.04%-0.83%-0.83%19,343,60018,724,00061%0.97-0.72%0.980.31%0.97-0.31%0.970.83%0.17%
中恒集团/600252.SH
2019-08-202.932.952.912.930.69%-0.03%3.10%8,821,10025,859,000101%2.930.90%2.901.15%2.870.63%2.840.85%-0.32%
广汇能源/600256.SH
2019-08-203.353.383.323.34-0.30%-0.30%1.95%24,241,90081,214,000116%3.350.66%3.330.45%3.310.70%3.280.55%-0.39%
北京城建/600266.SH
2019-08-207.317.357.247.26-0.68%-0.49%0.08%8,285,90060,457,00085%7.301.10%7.221.11%7.170.36%7.25-0.12%-0.89%
航天信息/600271.SH
2019-08-2022.0722.2421.9022.050.05%-0.05%4.74%14,389,000317,426,000134%22.061.49%21.641.75%21.371.22%21.050.82%-0.55%
恒瑞医药/600276.SH
2019-08-2071.9572.4571.1071.960.03%0.36%4.91%12,914,200925,972,00081%71.700.48%70.751.22%69.830.80%68.591.10%0.40%
万华化学/600309.SH
2019-08-2043.4644.1443.1443.890.90%0.22%2.06%17,191,100752,856,000120%43.792.07%43.241.01%43.080.74%43.010.72%-0.05%
上海家化/600315.SH
2019-08-2033.6334.9533.4834.231.36%-0.66%2.94%8,767,800302,125,000119%34.462.92%33.760.29%33.880.86%33.251.10%0.73%
洪都航空/600316.SH
2019-08-2015.3415.9015.3115.450.19%-0.86%3.66%19,004,100296,169,000146%15.582.15%15.232.17%15.051.55%14.900.79%0.01%
营口港/600317.SH
2019-08-202.612.632.602.600.00%-0.57%1.76%4,635,20012,123,000124%2.621.24%2.581.21%2.570.71%2.56-0.04%-0.51%
华发股份/600325.SH
2019-08-207.297.377.257.28-0.14%-0.31%1.96%16,904,900123,460,00083%7.301.00%7.200.63%7.190.27%7.14-0.07%-0.97%
白云山/600332.SH
2019-08-2037.0738.1936.8538.193.02%1.45%6.12%12,449,900468,687,000156%37.651.63%37.121.76%36.571.36%35.991.28%-0.21%
华夏幸福/600340.SH
2019-08-2027.8927.9827.3027.39-1.58%-0.47%2.21%12,823,900352,882,000127%27.520.64%27.131.54%26.850.72%26.800.31%-0.84%
浙江龙盛/600352.SH
2019-08-2014.3814.4514.1414.16-1.53%-0.66%1.36%78,847,5001,123,868,000104%14.250.47%14.300.30%14.240.48%13.970.94%-0.41%
江西铜业/600362.SH
2019-08-2014.5614.9414.5314.720.55%-0.16%0.77%17,197,700253,543,000121%14.741.94%14.561.20%14.520.35%14.610.37%-0.09%
西南证券/600369.SH
2019-08-204.794.884.754.810.42%-0.12%4.86%44,565,600214,628,000141%4.822.36%4.702.55%4.631.83%4.590.88%-0.46%
中航电子/600372.SH
2019-08-2013.9314.0813.8513.950.36%-0.04%1.80%9,769,900136,351,000178%13.961.08%13.831.24%13.740.76%13.700.19%-0.76%
中文传媒/600373.SH
2019-08-2012.2612.4312.1912.290.24%-0.28%2.79%4,586,60056,529,000119%12.331.70%12.101.96%11.980.68%11.960.09%-0.62%
首开股份/600376.SH
2019-08-207.467.567.407.450.54%-0.36%2.99%8,520,90063,710,000164%7.482.01%7.361.70%7.321.15%7.230.57%-0.49%
金地集团/600383.SH
2019-08-2012.2612.5312.1612.431.55%0.57%3.06%31,443,600388,600,000161%12.361.70%12.221.28%12.130.86%12.060.91%-0.04%
国电南瑞/600406.SH
2019-08-2018.2318.2618.0618.14-0.22%-0.17%1.33%5,957,800108,251,00078%18.170.94%18.000.32%17.990.24%17.900.40%-0.35%
小商品城/600415.SH
2019-08-203.833.853.793.81-0.52%-0.16%1.60%5,361,90020,460,000106%3.820.45%3.790.72%3.770.40%3.750.46%-0.43%
江淮汽车/600418.SH
2019-08-204.894.934.854.87-0.61%-0.33%1.14%7,573,00037,002,000109%4.890.29%4.851.06%4.820.50%4.82-0.52%-0.67%
北方导航/600435.SH
2019-08-208.758.948.728.810.69%-0.15%2.48%15,453,200136,346,000188%8.821.37%8.721.34%8.671.07%8.600.47%-0.51%
*ST信威/600485.SH
2019-08-203.483.483.483.48-4.92%-0.03%-21.62%312,8001,089,00083%3.48-4.92%3.65-4.17%3.81-6.34%4.44-4.21%-4.42%
中金黄金/600489.SH
2019-08-209.709.879.619.84-0.61%1.13%-2.29%101,287,500985,509,00099%9.73-0.41%9.84-2.00%9.97-1.45%10.07-0.09%0.68%
鹏欣资源/600490.SH
2019-08-205.115.195.035.150.39%0.70%-0.92%44,399,300227,050,00066%5.110.00%5.17-1.58%5.22-0.72%5.200.43%1.06%
驰宏锌锗/600497.SH
2019-08-204.624.744.624.670.65%-0.55%2.12%20,333,70095,480,000123%4.702.04%4.631.80%4.590.75%4.570.26%-0.36%
华丽家族/600503.SH
2019-08-203.463.533.423.46-1.70%-0.43%3.31%34,735,500120,699,000123%3.482.09%3.441.63%3.390.59%3.350.97%-0.19%
方大炭素/600516.SH
2019-08-2010.7510.9410.6210.770.56%0.10%2.61%54,030,000581,308,000151%10.761.54%10.621.76%10.531.05%10.500.40%-0.82%
ST康美/600518.SH
2019-08-203.373.373.373.374.98%0.00%8.81%8,559,80028,847,00022%3.374.98%3.151.94%3.100.71%3.101.04%-0.47%
贵州茅台/600519.SH
2019-08-201,055.001,073.681,050.001,070.001.34%0.73%5.22%2,860,3003,038,220,00080%1,062.200.57%1,059.090.72%1,051.740.75%1,016.901.24%0.62%
天士力/600535.SH
2019-08-2016.9017.1516.6217.030.41%0.78%6.46%21,942,200370,770,000127%16.900.04%16.781.86%16.461.62%16.001.19%0.06%
山东黄金/600547.SH
2019-08-2035.3737.7935.2437.604.55%3.48%8.22%54,222,4001,970,287,00088%36.342.41%36.08-0.09%35.770.90%34.741.22%1.32%
厦门钨业/600549.SH
2019-08-2013.1613.4313.1413.270.38%-0.17%0.07%10,326,200137,253,00086%13.291.62%13.141.20%13.040.39%13.26-0.20%-0.08%
恒生电子/600570.SH
2019-08-2071.9072.6070.6870.86-1.51%-0.80%4.81%21,025,7001,501,860,000140%71.431.70%69.832.14%68.791.45%67.611.49%-0.27%
海油工程/600583.SH
2019-08-205.345.345.265.30-1.85%-0.02%0.09%14,322,30075,927,000183%5.30-1.60%5.34-0.47%5.35-0.39%5.300.59%0.00%
海螺水泥/600585.SH
2019-08-2039.4939.8939.4339.630.00%-0.06%2.27%14,523,100575,874,00094%39.650.67%39.290.90%39.000.68%38.750.63%-0.22%
用友网络/600588.SH
2019-08-2031.7332.1730.9931.35-0.73%-0.66%5.46%30,550,000964,112,000121%31.56-0.17%31.421.89%30.711.32%29.731.76%0.51%
光明乳业/600597.SH
2019-08-2010.7711.0010.7310.80-0.46%-0.33%3.53%9,741,800105,565,000109%10.841.22%10.671.48%10.540.92%10.430.82%-0.42%
浙数文化/600633.SH
2019-08-208.798.888.698.72-0.57%-0.62%-0.95%5,787,50050,777,00085%8.770.91%8.671.75%8.590.23%8.80-1.08%-1.13%
东方明珠/600637.SH
2019-08-209.539.769.519.611.48%-0.44%4.34%14,495,500139,909,000174%9.653.05%9.422.46%9.301.65%9.210.91%-0.52%
新黄浦/600638.SH
2019-08-207.437.517.407.41-0.27%-0.66%1.91%1,159,2008,647,000123%7.461.62%7.351.67%7.280.71%7.270.14%-0.74%
浦东金桥/600639.SH
2019-08-2013.9414.2613.9314.000.50%-0.50%1.27%2,342,80032,966,000113%14.071.98%13.891.77%13.771.03%13.830.19%-0.59%
爱建集团/600643.SH
2019-08-208.818.858.718.71-1.14%-0.87%2.07%10,877,80095,570,000134%8.791.07%8.671.70%8.580.78%8.530.47%-0.68%
中源协和/600645.SH
2019-08-2019.8520.6519.6120.252.17%0.09%6.96%8,689,100175,785,000126%20.231.75%19.802.23%19.431.86%18.931.53%0.74%
城投控股/600649.SH
2019-08-205.785.825.755.780.35%-0.09%1.12%5,676,90032,843,000130%5.791.05%5.731.33%5.690.53%5.72-0.11%-0.73%
福耀玻璃/600660.SH
2019-08-2021.5021.7121.4521.560.00%-0.11%1.82%7,312,500157,823,000107%21.580.77%21.400.94%21.250.47%21.170.48%-0.44%
陆家嘴/600663.SH
2019-08-2014.1714.3714.1214.200.35%-0.29%2.31%2,998,50042,706,000119%14.241.37%14.081.02%14.020.69%13.880.67%-0.50%
川投能源/600674.SH
2019-08-209.719.779.539.60-1.23%-0.56%1.61%11,486,900110,894,000122%9.650.55%9.580.79%9.520.58%9.450.69%0.20%
中华企业/600675.SH
2019-08-204.924.984.894.910.41%-0.53%0.53%5,034,90024,850,000100%4.941.44%4.881.67%4.840.15%4.880.04%-0.45%
海尔智家/600690.SH
2019-08-2015.4215.6015.3515.510.71%0.01%2.36%25,404,400393,976,00097%15.511.53%15.221.64%15.110.39%15.150.04%-0.78%
三安光电/600703.SH
2019-08-2012.1812.2811.8911.93-2.13%-0.81%6.07%91,797,8001,104,075,000109%12.030.21%11.862.09%11.631.52%11.251.48%-0.06%
中航资本/600705.SH
2019-08-204.754.834.734.760.00%-0.65%2.41%41,644,000199,515,000144%4.792.42%4.691.89%4.650.80%4.650.41%-0.81%
天津港/600717.SH
2019-08-206.116.176.096.110.00%-0.42%2.45%4,037,60024,773,000122%6.141.10%6.071.05%6.030.95%5.960.40%-0.44%
东软集团/600718.SH
2019-08-2011.0811.3311.0411.08-0.09%-0.88%4.15%11,962,500133,714,000145%11.181.85%10.942.10%10.781.37%10.641.15%-0.57%
辽宁成大/600739.SH
2019-08-2014.2814.3914.1414.17-0.98%-0.56%3.37%7,625,500108,660,000125%14.250.88%14.041.09%13.921.00%13.711.26%-0.03%
华域汽车/600741.SH
2019-08-2022.9522.9822.6522.74-0.35%-0.20%3.21%6,970,300158,828,00061%22.79-0.42%22.730.41%22.540.73%22.030.89%-0.03%
*ST大控/600747.SH
2019-08-200.920.990.910.973.19%2.54%4.41%45,806,90043,342,000219%0.952.83%0.931.53%0.930.76%0.931.31%-0.37%
上实发展/600748.SH
2019-08-207.007.226.967.020.29%-1.03%2.26%15,332,200108,750,00094%7.093.02%6.922.41%6.820.77%6.87-0.90%-1.84%
中航重机/600765.SH
2019-08-208.869.098.868.920.45%-0.50%3.20%6,879,40061,674,000107%8.972.15%8.782.01%8.671.37%8.640.04%-0.71%
西藏城投/600773.SH
2019-08-205.905.925.845.850.00%-0.32%2.67%4,268,10025,048,000124%5.870.96%5.801.52%5.730.79%5.700.58%-0.64%
中储股份/600787.SH
2019-08-205.185.215.125.150.39%-0.23%2.34%5,035,20025,992,00082%5.161.34%5.081.70%5.020.58%5.03-0.10%-1.01%
国电电力/600795.SH
2019-08-202.472.472.462.46-0.40%-0.20%0.12%27,257,10067,181,00090%2.470.57%2.450.41%2.450.16%2.460.00%-0.32%
鹏博士/600804.SH
2019-08-207.197.417.167.19-0.69%-0.94%4.78%29,180,100211,781,000152%7.261.48%7.122.59%6.991.70%6.861.69%-0.34%
安信信托/600816.SH
2019-08-204.734.794.614.65-2.31%-0.75%3.56%62,269,500291,706,000169%4.690.97%4.621.74%4.561.40%4.491.33%-0.44%
世茂股份/600823.SH
2019-08-203.813.883.793.861.31%0.03%3.46%8,614,80033,246,000131%3.862.20%3.791.83%3.750.94%3.730.84%-0.48%
百联股份/600827.SH
2019-08-208.848.848.768.80-0.23%0.09%1.20%4,070,10035,785,000117%8.790.45%8.750.70%8.720.55%8.70-0.15%-0.41%
海通证券/600837.SH
2019-08-2013.7713.9513.7013.81-0.22%-0.15%5.46%81,869,0001,132,306,000150%13.832.67%13.472.19%13.311.51%13.101.21%-0.32%
四川长虹/600839.SH
2019-08-202.742.772.712.72-0.37%-0.77%1.99%24,468,60067,070,000120%2.741.33%2.711.42%2.680.86%2.670.53%-0.75%
通化东宝/600867.SH
2019-08-2017.2117.3616.8917.10-1.04%-0.13%4.45%25,805,200441,837,00093%17.12-0.71%17.120.97%16.831.54%16.371.24%0.72%
梅花生物/600873.SH
2019-08-204.304.324.254.27-0.93%-0.28%-2.53%16,807,40071,974,00076%4.280.31%4.270.26%4.270.45%4.38-0.73%-0.88%
东方电气/600875.SH
2019-08-209.689.689.419.43-2.68%-0.78%2.47%19,933,700189,446,000165%9.500.87%9.401.63%9.301.00%9.200.89%-0.66%
航天电子/600879.SH
2019-08-206.176.306.166.220.65%-0.27%3.03%26,955,800168,114,000158%6.241.76%6.141.93%6.091.21%6.040.47%-0.29%
国投电力/600886.SH
2019-08-209.259.289.129.16-0.97%-0.48%3.12%21,602,100198,832,000109%9.200.04%9.141.08%9.031.03%8.880.94%0.38%
伊利股份/600887.SH
2019-08-2029.1829.2628.8928.97-0.79%-0.22%2.92%43,002,7001,248,537,00060%29.030.40%28.840.88%28.600.47%28.150.06%-0.78%
航发动力/600893.SH
2019-08-2022.7222.9322.6322.70-0.09%-0.33%2.16%6,696,300152,506,000111%22.780.69%22.560.95%22.390.58%22.220.44%-0.33%
张江高科/600895.SH
2019-08-2016.1816.4916.0416.180.62%-0.60%1.77%15,412,700250,894,000133%16.282.17%15.971.99%15.820.96%15.90-0.03%-0.72%
长江电力/600900.SH
2019-08-2019.4019.5818.8618.90-3.18%-1.68%-0.03%30,603,600588,259,000157%19.22-1.11%19.210.69%19.080.64%18.910.66%0.22%
东方证券/600958.SH
2019-08-2010.3810.4510.3010.410.19%0.38%3.53%28,439,600294,945,000145%10.371.59%10.211.61%10.120.97%10.060.98%-0.11%
九州通/600998.SH
2019-08-2012.9513.0812.6213.041.80%1.57%3.31%20,528,600263,552,000165%12.841.21%12.711.08%12.650.83%12.620.53%0.32%
招商证券/600999.SH
2019-08-2016.9017.0216.8116.84-0.94%-0.44%4.40%20,601,700348,477,000161%16.922.76%16.501.82%16.361.46%16.131.29%-0.18%
大秦铁路/601006.SH
2019-08-207.667.717.637.690.39%0.08%1.83%14,724,200113,136,00070%7.681.08%7.581.01%7.540.15%7.550.33%-0.29%
南京银行/601009.SH
2019-08-207.857.887.787.81-0.89%-0.14%-1.64%56,504,800441,914,000131%7.820.35%7.84-0.41%7.88-0.46%7.94-0.11%-0.55%
宁波港/601018.SH
2019-08-203.943.973.893.920.26%-0.46%3.57%22,520,00088,682,00084%3.941.94%3.871.90%3.840.97%3.79-0.13%-1.19%
中国神华/601088.SH
2019-08-2018.8319.0418.8218.88-0.05%-0.34%2.62%7,026,400133,113,00094%18.950.85%18.760.86%18.630.60%18.400.70%-0.18%
中南传媒/601098.SH
2019-08-2012.2812.6312.2712.401.06%-0.69%4.45%7,225,10090,212,000168%12.493.10%12.192.52%12.061.88%11.870.80%-0.26%
太平洋/601099.SH
2019-08-203.643.683.603.61-1.37%-0.66%2.73%121,202,500440,445,000138%3.631.28%3.581.50%3.551.05%3.510.54%-0.54%
中国一重/601106.SH
2019-08-202.973.052.962.980.34%-0.60%2.26%15,244,50045,702,000155%3.001.90%2.951.55%2.931.00%2.910.73%-0.43%
中国国航/601111.SH
2019-08-208.148.218.088.10-1.10%-0.37%2.49%30,472,300247,737,00087%8.130.73%8.041.09%7.990.71%7.900.36%-0.77%
中国化学/601117.SH
2019-08-205.545.585.515.52-0.54%-0.40%1.69%10,299,10057,076,00084%5.541.08%5.471.05%5.430.44%5.430.13%-0.56%
海南橡胶/601118.SH
2019-08-204.594.634.574.59-0.22%-0.24%-2.07%14,894,50068,533,00085%4.600.99%4.560.57%4.56-0.26%4.69-0.76%-0.59%
兴业银行/601166.SH
2019-08-2017.9518.3017.8818.160.67%0.31%-0.19%82,738,6001,497,856,00092%18.102.34%17.870.36%17.97-0.25%18.20-0.04%-0.40%
北京银行/601169.SH
2019-08-205.275.305.265.27-0.38%-0.21%-0.19%36,226,200191,293,00098%5.280.84%5.250.23%5.25-0.04%5.28-0.17%-0.50%
中国铁建/601186.SH
2019-08-209.199.299.179.200.11%-0.39%1.08%34,957,900322,882,000118%9.241.18%9.131.33%9.070.45%9.10-0.07%-0.70%
君正集团/601216.SH
2019-08-203.013.032.993.000.00%-0.13%1.45%20,796,40062,482,000115%3.000.91%2.971.02%2.960.44%2.960.03%-0.74%
陕西煤业/601225.SH
2019-08-209.159.249.119.150.22%-0.17%1.17%18,278,200167,536,00082%9.171.32%9.050.82%9.020.56%9.040.08%-0.19%
农业银行/601288.SH
2019-08-203.423.443.423.430.00%0.00%-0.17%198,732,400681,649,00085%3.430.79%3.420.09%3.42-0.09%3.44-0.06%-0.36%
中国平安/601318.SH
2019-08-2088.3088.3387.6287.94-0.58%0.00%2.27%50,439,4004,435,791,00083%87.940.05%87.710.86%86.930.42%85.990.63%-0.14%
交通银行/601328.SH
2019-08-205.495.515.475.47-0.55%-0.44%-0.38%56,710,700311,578,00093%5.490.86%5.470.11%5.470.00%5.49-0.04%-0.40%
新华保险/601336.SH
2019-08-2051.6551.9551.2051.24-1.39%-0.59%1.02%13,575,100699,707,00092%51.540.65%50.981.15%50.600.49%50.72-0.10%-0.80%
兴业证券/601377.SH
2019-08-206.336.426.306.350.00%-0.35%3.61%52,072,400331,782,000163%6.372.00%6.251.97%6.181.26%6.130.94%-0.39%
中国中铁/601390.SH
2019-08-206.026.086.016.050.17%-0.07%1.94%21,601,600130,782,00089%6.050.87%6.000.86%5.970.51%5.940.36%-0.51%
工商银行/601398.SH
2019-08-205.465.465.415.42-0.91%-0.02%-0.77%234,932,3001,273,620,000155%5.42-0.20%5.45-0.48%5.47-0.36%5.46-0.04%-0.26%
东吴证券/601555.SH
2019-08-209.579.699.409.41-2.28%-1.12%2.66%51,976,300494,648,000158%9.520.99%9.361.58%9.251.18%9.170.81%-0.61%
北辰实业/601588.SH
2019-08-203.573.633.553.621.40%0.58%5.51%18,867,50067,907,000154%3.601.87%3.532.32%3.471.43%3.431.00%-0.50%
中国铝业/601600.SH
2019-08-203.613.783.603.692.22%-0.57%3.19%110,688,600410,719,000272%3.713.98%3.653.17%3.612.21%3.581.36%-0.30%
中国太保/601601.SH
2019-08-2037.8538.3537.8437.92-0.84%-0.37%2.28%15,110,600575,129,00086%38.061.00%37.501.29%37.140.57%37.080.38%-0.29%
上海医药/601607.SH
2019-08-2018.1018.2017.9018.05-0.22%0.00%2.79%9,445,100170,486,000122%18.050.14%17.921.03%17.770.67%17.560.65%-0.12%
中国中冶/601618.SH
2019-08-202.772.792.762.76-0.36%-0.50%0.88%32,572,30090,355,00094%2.770.84%2.750.99%2.730.33%2.740.00%-0.57%
中国人寿/601628.SH
2019-08-2029.0829.1728.7128.81-1.34%-0.47%2.03%9,383,500271,612,00089%28.950.64%28.651.33%28.340.70%28.240.33%-0.48%
长城汽车/601633.SH
2019-08-208.478.528.368.40-0.12%-0.40%4.18%10,357,90087,354,00077%8.430.54%8.361.26%8.241.62%8.061.24%-0.11%
中国建筑/601668.SH
2019-08-205.575.655.575.620.54%-0.11%1.54%66,967,500376,738,00095%5.631.15%5.551.06%5.520.40%5.540.11%-0.58%
中国电建/601669.SH
2019-08-204.754.774.734.73-0.42%-0.38%1.13%9,939,00047,188,000104%4.750.91%4.700.82%4.680.41%4.680.17%-0.48%
华泰证券/601688.SH
2019-08-2020.2220.4319.9620.03-1.86%-0.64%2.62%71,991,3001,451,253,000119%20.161.52%19.831.17%19.690.83%19.520.72%-0.38%
潞安环能/601699.SH
2019-08-207.517.727.487.601.33%-0.24%-1.59%24,620,000187,563,000110%7.623.00%7.461.89%7.44-0.60%7.72-0.49%-0.52%
上海电气/601727.SH
2019-08-205.015.034.964.99-0.60%-0.12%1.20%15,085,90075,368,000143%5.000.65%4.960.75%4.950.41%4.930.16%-0.70%
中国中车/601766.SH
2019-08-207.397.457.377.410.41%-0.01%0.78%26,748,600198,221,00094%7.410.87%7.330.56%7.340.06%7.350.10%-0.55%
光大证券/601788.SH
2019-08-2011.1511.2311.0411.11-0.45%-0.25%3.96%24,012,900267,465,000128%11.142.36%10.891.92%10.771.41%10.690.95%-0.37%
中国交建/601800.SH
2019-08-2010.1710.3710.1310.200.29%-0.40%0.65%19,793,800202,708,000171%10.241.53%10.121.21%10.080.37%10.13-0.11%-0.77%
中海油服/601808.SH
2019-08-209.7710.079.719.942.16%0.19%1.75%5,218,80051,777,000124%9.922.59%9.741.49%9.710.34%9.770.07%-0.42%
光大银行/601818.SH
2019-08-203.743.753.723.72-0.80%-0.19%-0.69%91,218,600340,007,000109%3.730.27%3.73-0.24%3.75-0.05%3.75-0.03%-0.34%
中国石油/601857.SH
2019-08-206.176.226.156.190.16%-0.02%0.55%52,564,500325,449,00094%6.190.90%6.140.62%6.130.16%6.160.05%-0.41%
中煤能源/601898.SH
2019-08-204.364.404.354.360.23%-0.39%1.61%10,769,70047,139,000145%4.381.39%4.331.03%4.310.63%4.290.28%-0.58%
紫金矿业/601899.SH
2019-08-203.643.713.623.700.54%0.87%-1.25%181,590,400666,061,00080%3.670.60%3.67-0.70%3.70-0.91%3.75-0.05%0.25%
方正证券/601901.SH
2019-08-206.936.946.826.85-0.29%-0.36%2.99%23,385,400160,767,000165%6.881.49%6.781.39%6.731.02%6.651.02%-0.24%
中远海控/601919.SH
2019-08-204.514.594.514.54-0.22%-0.13%2.28%10,495,00047,707,00098%4.550.93%4.491.26%4.450.70%4.440.52%-0.54%
凤凰传媒/601928.SH
2019-08-208.458.598.428.43-0.71%-0.73%3.31%10,643,70090,388,000110%8.491.63%8.360.86%8.320.89%8.160.64%0.23%
吉视传媒/601929.SH
2019-08-202.252.282.222.230.45%-1.02%3.29%15,943,50035,916,000169%2.252.64%2.212.41%2.181.25%2.161.08%-0.42%
永辉超市/601933.SH
2019-08-209.8710.029.849.900.30%-0.10%4.45%19,179,300190,064,00068%9.910.67%9.771.58%9.610.81%9.480.82%-0.09%
建设银行/601939.SH
2019-08-207.037.036.986.99-1.13%-0.13%-1.05%94,236,400659,594,000130%7.000.19%7.01-0.21%7.03-0.27%7.06-0.01%-0.30%
金钼股份/601958.SH
2019-08-206.586.686.536.57-0.45%-0.58%-3.95%13,009,40085,964,00051%6.611.19%6.550.83%6.530.09%6.84-0.09%-0.16%
中国银行/601988.SH
2019-08-203.573.583.553.56-0.56%-0.08%0.08%75,212,000267,943,000103%3.560.28%3.560.06%3.56-0.03%3.560.14%-0.26%
中国重工/601989.SH
2019-08-205.946.115.896.021.35%0.17%2.33%137,958,800829,126,000107%6.011.76%5.95-0.47%5.990.39%5.880.98%0.12%
大唐发电/601991.SH
2019-08-202.872.912.862.901.40%0.49%2.33%12,318,70035,550,000164%2.891.26%2.861.38%2.840.92%2.830.07%-0.44%
金隅集团/601992.SH
2019-08-203.313.343.293.330.60%0.18%2.40%23,699,70078,787,000134%3.321.34%3.291.08%3.270.71%3.250.59%-0.53%
中信银行/601998.SH
2019-08-205.575.615.535.54-0.89%-0.52%-0.54%21,999,200122,506,000130%5.570.65%5.540.44%5.540.07%5.57-0.07%-0.45%
人民网/603000.SH
2019-08-2016.3417.0516.2216.410.55%-1.51%4.10%30,042,300500,575,000197%16.663.94%16.182.95%15.942.09%15.761.40%-0.53%
海天味业/603288.SH
2019-08-20102.56104.49102.45103.991.23%0.43%3.41%4,723,400489,076,000131%103.540.80%102.661.22%101.650.73%100.561.00%0.24%