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
2018-02-1412.5012.5512.3812.46-0.40%0.02%-5.20%32,597,900406,061,00024%12.46-0.89%12.52-0.31%12.71-2.35%13.14-0.10%-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
2018-02-142.312.332.292.320.43%0.35%-3.25%39,889,40092,213,00043%2.310.26%2.300.26%2.32-1.07%2.40-0.42%-0.47%
华能国际/600011.SH
2018-02-146.086.105.996.02-0.82%-0.13%-0.45%4,077,90024,581,00034%6.03-0.40%6.000.60%5.98-0.23%6.05-0.82%-0.51%
华夏银行/600015.SH
2018-02-149.279.329.229.290.00%0.22%-6.02%15,773,500146,216,00021%9.27-0.21%9.24-0.15%9.42-2.97%9.89-0.08%0.00%
民生银行/600016.SH
2018-02-148.418.458.378.420.36%0.06%-5.81%47,624,500400,756,00026%8.42-0.20%8.370.04%8.50-2.86%8.94-0.21%-0.25%
上港集团/600018.SH
2018-02-146.967.026.936.990.72%0.10%-4.04%18,958,500132,381,00027%6.980.04%6.961.73%6.95-2.25%7.28-0.03%-0.04%
宝钢股份/600019.SH
2018-02-149.9910.359.9210.282.90%1.03%-1.47%115,947,9001,179,759,00046%10.181.32%10.002.26%9.91-2.50%10.430.25%0.92%
浙能电力/600023.SH
2018-02-145.575.595.505.51-1.08%-0.45%-4.80%14,714,80081,449,00034%5.54-0.97%5.580.43%5.62-1.70%5.79-0.14%-0.15%
华电国际/600027.SH
2018-02-143.463.473.403.42-1.16%-0.26%-4.95%11,196,50038,398,00060%3.43-0.72%3.45-0.98%3.50-1.10%3.60-0.85%-0.39%
中国石化/600028.SH
2018-02-146.356.376.246.31-0.47%0.16%-9.39%133,293,900839,701,00033%6.30-1.15%6.330.24%6.44-3.95%6.96-0.47%-0.26%
南方航空/600029.SH
2018-02-1411.4011.4011.0811.30-1.14%0.44%-4.57%64,358,300724,102,00038%11.25-1.65%11.312.01%11.22-2.64%11.84-0.11%0.76%
中信证券/600030.SH
2018-02-1417.6017.6717.3317.630.06%0.66%-10.58%103,687,8001,816,024,00039%17.51-1.35%17.57-0.70%17.99-3.08%19.72-1.28%-1.01%
三一重工/600031.SH
2018-02-148.338.408.208.33-0.12%0.34%-6.14%30,712,800254,983,00025%8.30-1.10%8.310.89%8.34-2.32%8.88-0.57%-0.70%
招商银行/600036.SH
2018-02-1430.9531.4730.4231.371.49%0.84%-2.88%33,494,3001,042,019,00034%31.110.93%30.551.22%30.54-2.14%32.30-0.33%-0.34%
歌华有线/600037.SH
2018-02-1411.9412.0011.8111.920.00%0.12%-3.14%2,652,70031,583,00045%11.91-0.48%11.930.13%11.97-0.50%12.31-0.85%-0.58%
保利地产/600048.SH
2018-02-1415.1015.3514.7415.200.60%0.91%-6.92%80,986,2001,219,896,00034%15.06-0.17%14.731.10%14.87-3.17%16.33-0.60%-0.63%
中国联通/600050.SH
2018-02-146.146.156.046.130.33%0.44%-5.85%88,374,300539,369,00038%6.10-1.25%6.140.18%6.19-1.54%6.51-0.88%-0.77%
海信电器/600060.SH
2018-02-1415.4915.6315.3515.500.00%0.21%-0.08%3,415,70052,829,00032%15.47-0.76%15.361.81%15.21-0.67%15.51-0.19%-0.50%
宇通客车/600066.SH
2018-02-1424.1124.4123.5123.950.76%-0.01%4.75%18,248,800437,101,000101%23.95-0.84%23.862.10%23.351.02%22.870.91%0.08%
冠城大通/600067.SH
2018-02-146.196.206.126.15-0.16%-0.02%0.08%2,646,80016,280,00033%6.15-0.84%6.161.53%6.080.10%6.15-0.74%-0.88%
葛洲坝/600068.SH
2018-02-148.508.518.308.39-0.83%0.22%-7.88%37,617,500314,938,00044%8.37-1.75%8.41-0.66%8.67-3.04%9.11-0.68%-0.31%
人福医药/600079.SH
2018-02-1415.2215.2614.9815.06-0.92%-0.23%-1.03%5,371,90081,083,00035%15.09-0.96%15.19-0.26%15.290.17%15.22-0.91%-1.32%
同仁堂/600085.SH
2018-02-1432.1032.1831.6031.99-0.37%0.10%-1.59%1,959,70062,630,00035%31.96-0.86%32.091.04%31.92-0.40%32.51-0.44%-0.56%
特变电工/600089.SH
2018-02-148.698.758.618.730.69%0.34%-4.93%13,705,200119,242,00041%8.70-0.58%8.720.08%8.76-0.89%9.18-0.79%-0.89%
同方股份/600100.SH
2018-02-149.749.819.729.790.41%0.14%1.16%7,090,80069,321,00044%9.78-0.08%9.780.67%9.730.31%9.68-0.19%-0.51%
上汽集团/600104.SH
2018-02-1432.9333.3032.9333.210.88%0.13%-0.68%12,151,700403,037,00040%33.170.90%32.792.31%32.45-0.96%33.44-0.25%-0.16%
亚盛集团/600108.SH
2018-02-143.653.673.613.650.27%0.22%-2.93%7,272,50026,484,00045%3.64-0.57%3.650.91%3.64-0.25%3.76-1.00%-0.91%
国金证券/600109.SH
2018-02-148.208.258.128.19-0.36%0.22%-6.44%12,549,400102,555,00051%8.17-1.30%8.21-0.50%8.32-1.52%8.75-1.50%-1.38%
北方稀土/600111.SH
2018-02-1412.2712.2712.1012.170.25%-0.11%-3.18%17,579,300214,194,00038%12.18-0.43%12.160.78%12.16-0.34%12.57-1.27%-1.27%
中国卫星/600118.SH
2018-02-1419.3119.3519.1519.22-0.16%-0.08%-5.81%3,332,10064,092,00047%19.24-1.23%19.320.70%19.30-0.67%20.41-1.44%-1.79%
中国船舶/600150.SH
2017-09-2624.2924.7324.2324.671.36%0.59%0.20%11,390,700279,365,000121%24.530.41%24.45-0.30%24.560.08%24.62-0.26%-0.22%
建发股份/600153.SH
2018-02-1412.0812.3511.9812.332.15%0.99%-2.20%10,152,200123,947,00036%12.210.64%12.091.94%12.04-1.14%12.61-0.11%0.17%
永泰能源/600157.SH
2017-11-203.333.373.243.360.00%1.60%-1.70%17,310,10057,250,000115%3.31-0.63%3.34-0.92%3.37-0.80%3.42-0.61%-0.22%
中体产业/600158.SH
2018-02-1410.4711.3010.4611.155.29%2.22%-4.42%21,769,300237,466,00057%10.912.48%10.680.47%10.89-2.25%11.67-0.73%0.29%
雅戈尔/600177.SH
2018-02-148.788.788.568.64-4.00%-0.13%-5.00%29,764,400257,489,000125%8.65-4.32%8.83-2.39%8.97-1.89%9.10-0.82%-0.73%
格力地产/600185.SH
2018-02-145.185.185.085.13-0.58%0.23%-9.28%11,148,00057,050,00056%5.12-1.58%5.15-0.75%5.26-1.92%5.66-2.70%-1.39%
复星医药/600196.SH
2018-02-1438.4240.0938.4139.913.91%0.69%4.37%14,708,100582,982,00083%39.642.43%38.133.57%37.370.76%38.24-0.17%-1.12%
新湖中宝/600208.SH
2018-02-144.174.224.114.190.24%0.46%-11.00%33,646,700140,337,00040%4.17-0.38%4.170.53%4.20-2.37%4.71-2.55%-1.42%
南山铝业/600219.SH
2018-02-143.303.343.283.331.22%0.18%0.79%52,275,800173,759,00068%3.321.13%3.262.19%3.23-0.19%3.30-0.54%-0.90%
海航控股/600221.SH
2018-01-093.243.263.223.250.00%0.28%1.34%53,930,100174,792,00082%3.24-0.31%3.240.31%3.230.19%3.210.19%0.13%
华业资本/600240.SH
2018-02-147.897.967.857.880.13%-0.28%-4.82%2,277,40017,996,00036%7.90-0.25%7.870.19%7.95-0.95%8.28-1.04%-0.93%
中恒集团/600252.SH
2018-02-143.883.893.853.880.26%0.23%-1.05%7,780,00030,113,00049%3.870.10%3.860.13%3.87-0.26%3.92-0.56%-0.68%
广汇能源/600256.SH
2018-02-144.294.354.234.26-0.47%-0.68%-5.61%20,174,20086,521,00043%4.290.09%4.250.93%4.25-0.89%4.51-1.79%-0.93%
北京城建/600266.SH
2018-02-1411.2511.3711.0611.340.80%1.14%-4.96%5,769,00064,684,00037%11.21-0.81%11.150.77%11.18-1.08%11.93-1.28%-1.65%
航天信息/600271.SH
2018-02-1418.8119.3018.7519.151.65%0.49%-1.67%8,247,400157,165,00048%19.060.08%18.920.43%19.05-0.71%19.48-0.50%-0.81%
恒瑞医药/600276.SH
2018-02-1471.7072.4271.3071.930.98%-0.04%2.00%5,579,500401,491,00045%71.960.21%71.072.40%69.570.50%70.52-0.36%-0.69%
万华化学/600309.SH
2017-12-0437.6038.3536.8337.940.85%0.24%-1.78%26,961,3001,020,516,00066%37.85-0.55%38.25-0.35%38.130.25%38.63-0.08%8.40%
上海家化/600315.SH
2018-02-1434.1334.3033.9034.11-0.67%0.10%2.77%560,40019,097,00020%34.08-0.18%33.930.68%33.730.64%33.19-0.17%-0.39%
洪都航空/600316.SH
2018-02-1410.6210.8210.5310.731.04%0.32%-4.19%2,704,80028,930,00049%10.70-0.86%10.701.45%10.62-0.24%11.20-1.94%-1.84%
营口港/600317.SH
2018-02-143.013.022.993.020.67%0.33%-1.08%1,998,6006,015,00030%3.010.00%2.991.05%2.98-0.10%3.05-0.81%-0.99%
华发股份/600325.SH
2018-02-147.637.737.477.640.26%0.63%-9.25%34,460,000261,609,00041%7.59-1.22%7.570.04%7.71-3.02%8.42-1.65%-0.68%
白云山/600332.SH
2018-02-1424.7724.8424.4424.67-0.24%-0.04%-4.12%5,740,900141,693,00055%24.680.24%24.540.94%24.58-1.04%25.73-1.04%-1.13%
华夏幸福/600340.SH
2018-02-1436.7036.9436.1036.710.22%0.57%-8.14%15,755,100575,113,00033%36.50-0.17%35.902.44%35.65-2.62%39.96-1.27%-0.71%
浙江龙盛/600352.SH
2018-02-1411.7311.9111.6211.741.12%-0.42%-4.74%34,348,700404,951,00038%11.791.11%11.531.36%11.58-2.16%12.32-0.23%-0.24%
江西铜业/600362.SH
2018-02-1418.3718.4018.0518.200.61%-0.18%-9.99%42,624,700777,156,00045%18.230.95%17.920.57%18.34-5.11%20.22-0.43%0.17%
西南证券/600369.SH
2018-02-144.454.464.414.450.23%0.29%-2.18%7,788,40034,554,00046%4.44-0.16%4.430.29%4.45-0.29%4.55-0.87%-0.99%
中航电子/600372.SH
2018-02-1411.6011.7411.5311.660.78%0.28%-2.65%1,791,30020,829,00044%11.63-0.41%11.581.44%11.48-0.11%11.98-0.92%-1.25%
中文传媒/600373.SH
2018-02-1415.3415.4115.1015.11-1.24%-0.54%-3.73%2,966,00045,058,00047%15.19-0.95%15.270.34%15.35-0.34%15.70-0.87%-0.85%
首开股份/600376.SH
2018-02-149.039.058.918.97-0.11%0.03%-6.80%4,617,40041,405,00050%8.97-1.31%9.000.09%9.09-1.50%9.62-1.46%-1.21%
金地集团/600383.SH
2018-02-1412.6512.6712.2612.49-1.03%0.44%-10.98%40,193,400499,810,00046%12.44-3.01%12.64-0.01%12.76-2.66%14.03-1.50%-1.35%
国电南瑞/600406.SH
2018-02-1415.6015.9015.5815.801.61%0.11%-2.17%8,162,800128,834,00041%15.780.47%15.620.88%15.61-0.71%16.15-1.04%-0.80%
小商品城/600415.SH
2018-02-145.155.235.155.220.38%0.40%-4.08%5,542,10028,816,00042%5.20-0.19%5.180.41%5.20-0.63%5.44-1.38%-0.96%
江淮汽车/600418.SH
2018-02-147.677.677.547.650.79%0.39%0.54%5,234,70039,888,00053%7.62-0.17%7.581.53%7.490.42%7.61-1.59%-1.41%
北方导航/600435.SH
2018-02-149.619.619.429.50-0.21%0.14%-4.28%4,117,80039,067,00035%9.49-1.32%9.521.06%9.47-0.03%9.93-1.31%-1.51%
信威集团/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
中金黄金/600489.SH
2018-02-148.748.778.658.720.23%0.01%-4.81%16,878,400147,156,00044%8.720.25%8.68-0.69%8.85-1.27%9.16-0.71%-0.88%
鹏欣资源/600490.SH
2018-02-147.507.617.497.541.34%-0.09%-2.22%9,664,30072,932,00046%7.550.84%7.441.52%7.41-0.46%7.71-1.26%-1.45%
驰宏锌锗/600497.SH
2018-02-146.916.946.756.840.88%-0.04%-9.14%38,113,700260,808,00030%6.840.60%6.77-0.13%6.96-4.58%7.53-0.13%-0.06%
华丽家族/600503.SH
2018-02-145.505.545.455.490.00%0.11%-1.88%6,291,10034,499,00047%5.48-0.38%5.471.26%5.44-0.06%5.60-1.36%-1.17%
方大炭素/600516.SH
2018-02-1428.3029.1527.7928.692.21%0.83%4.69%72,816,9002,071,925,00080%28.45-1.64%28.401.92%27.801.31%27.41-1.26%-1.34%
康美药业/600518.SH
2018-02-1420.8221.1020.6221.031.40%0.77%2.54%9,356,900195,277,00064%20.870.29%20.752.62%20.350.23%20.510.07%-0.35%
贵州茅台/600519.SH
2018-02-14720.00720.00712.22718.450.91%0.16%1.06%3,065,3002,198,729,00041%717.300.95%705.622.11%696.28-0.07%710.95-0.53%-0.66%
天士力/600535.SH
2018-02-1433.9834.3633.6033.87-0.32%-0.01%-0.87%956,70032,406,00032%33.87-0.78%33.801.03%33.460.37%34.17-0.45%-0.81%
山东黄金/600547.SH
2018-02-1426.0326.6725.9026.592.70%0.93%-6.59%15,823,000416,839,00056%26.341.61%25.890.29%26.62-2.29%28.47-1.21%-1.36%
厦门钨业/600549.SH
2018-02-1422.8523.0922.6222.870.70%0.02%-2.83%7,287,600166,632,00042%22.87-0.71%22.820.61%22.97-0.80%23.54-0.93%-0.78%
恒生电子/600570.SH
2018-02-1444.6044.7943.8844.45-0.25%0.19%-3.54%5,286,800234,557,00037%44.37-1.19%44.671.62%44.140.16%46.08-1.49%-0.98%
海油工程/600583.SH
2018-02-146.286.326.186.26-0.63%0.26%-8.60%9,387,30058,618,00024%6.24-0.92%6.25-0.14%6.37-3.00%6.85-0.42%-0.29%
海螺水泥/600585.SH
2018-02-1431.9933.0031.9032.932.87%1.66%-2.37%20,599,200667,236,00036%32.390.54%31.622.66%31.44-2.21%33.73-0.25%0.05%
用友网络/600588.SH
2018-02-1428.5028.5227.1127.22-2.86%-2.16%4.71%25,505,800709,578,000121%27.82-3.03%28.002.53%27.101.93%26.001.48%1.40%
光明乳业/600597.SH
2018-02-1412.9313.1312.9013.000.62%-0.02%-2.90%3,905,60050,783,00041%13.00-0.15%12.931.58%12.82-0.47%13.39-1.02%-1.30%
浙数文化/600633.SH
2018-02-1413.1813.2012.9112.99-1.37%-0.23%-4.42%4,960,80064,588,00052%13.02-1.60%13.150.60%13.090.03%13.59-1.41%-1.33%
东方明珠/600637.SH
2018-02-1414.9915.1814.8514.88-0.40%-0.53%-4.76%3,677,00055,007,00052%14.960.13%14.890.11%15.00-0.98%15.62-1.35%-1.09%
新黄浦/600638.SH
2018-02-1415.5015.6615.3015.50-0.77%0.04%2.93%1,466,10022,716,00058%15.490.83%15.322.33%15.030.43%15.060.08%-0.41%
浦东金桥/600639.SH
2018-02-1415.0515.2415.0515.140.46%0.23%-3.97%538,3008,131,00046%15.11-0.03%15.091.24%15.02-0.80%15.77-1.84%-0.87%
爱建集团/600643.SH
2018-02-1411.6511.7411.4511.63-0.51%0.66%-2.47%9,487,500109,616,00033%11.55-1.60%11.670.54%11.69-0.12%11.92-0.30%0.22%
中源协和/600645.SH
2018-02-1419.2020.1619.1220.104.80%2.47%9.85%3,948,80077,460,00045%19.622.48%19.002.89%18.294.95%18.30-1.21%-2.91%
城投控股/600649.SH
2018-02-148.448.458.388.420.00%0.00%-2.85%3,358,10028,276,00030%8.42-0.36%8.430.29%8.47-0.75%8.67-0.31%-0.50%
福耀玻璃/600660.SH
2018-02-1426.2726.5226.0526.20-0.27%-0.35%0.06%6,407,000168,446,00055%26.29-0.11%26.061.55%25.84-0.16%26.19-0.29%-0.59%
陆家嘴/600663.SH
2018-02-1418.8518.8618.6218.67-0.21%-0.07%-2.61%722,00013,490,00030%18.68-0.55%18.710.48%18.77-0.75%19.17-0.47%-0.63%
川投能源/600674.SH
2018-02-148.979.208.949.091.34%0.03%-1.94%8,953,30081,356,00063%9.090.53%9.000.87%9.01-0.72%9.27-0.48%-0.60%
中华企业/600675.SH
2018-02-145.565.605.485.57-0.18%0.25%-3.52%1,739,7009,665,00025%5.56-0.75%5.541.52%5.480.00%5.77-1.33%-0.88%
青岛海尔/600690.SH
2018-02-1419.2619.8719.1719.812.91%1.04%-0.14%36,131,200708,442,00055%19.610.62%19.402.58%19.07-0.50%19.84-0.65%-0.86%
三安光电/600703.SH
2018-02-1423.8224.0823.6023.920.80%0.41%6.05%19,342,800460,806,00044%23.82-0.36%23.682.03%22.951.99%22.560.06%-0.46%
中航资本/600705.SH
2018-02-145.315.345.295.30-0.19%-0.15%-3.93%11,521,60061,161,00034%5.31-0.09%5.28-0.75%5.38-1.36%5.52-0.27%-0.41%
天津港/600717.SH
2018-02-149.859.919.799.84-0.10%0.02%-3.09%2,673,10026,299,00033%9.84-0.63%9.850.40%9.87-0.77%10.15-0.57%-0.70%
东软集团/600718.SH
2018-02-1412.2112.2311.9912.08-1.15%0.06%0.87%4,214,30050,878,00045%12.07-1.80%12.131.45%11.941.12%11.98-1.02%-1.41%
辽宁成大/600739.SH
2018-02-1417.2517.5317.1117.501.33%0.09%3.35%7,616,600133,179,00083%17.491.88%17.084.11%16.590.70%16.93-0.18%-0.72%
华域汽车/600741.SH
2018-02-1425.8226.2225.6626.161.36%0.81%1.00%7,652,500198,589,00042%25.950.94%25.611.89%25.42-0.57%25.90-0.12%-0.35%
*ST大控/600747.SH
2018-02-142.012.041.982.031.50%0.69%2.22%5,970,90012,040,00042%2.02-0.20%2.021.51%1.991.43%1.99-2.07%-2.42%
上实发展/600748.SH
2018-02-145.855.875.815.870.34%0.32%-3.99%1,569,4009,182,00025%5.85-0.31%5.840.93%5.81-0.12%6.11-0.81%-0.67%
中航重机/600765.SH
2018-02-149.409.599.389.480.42%0.12%-4.59%3,718,50035,209,00051%9.47-0.72%9.441.37%9.39-0.23%9.94-1.66%-1.81%
西藏城投/600773.SH
2018-02-149.609.909.569.790.93%0.78%1.47%4,378,00042,529,00066%9.71-1.02%9.662.36%9.460.97%9.65-1.50%-1.54%
中储股份/600787.SH
2018-02-149.099.128.999.05-0.44%-0.02%-1.89%6,244,50056,524,00032%9.05-0.79%9.090.79%9.06-0.46%9.22-1.32%-2.16%
国电电力/600795.SH
2018-02-142.993.002.982.990.34%0.00%-2.03%16,672,70049,855,00032%2.99-0.17%2.990.13%3.00-0.63%3.05-0.39%-0.51%
鹏博士/600804.SH
2018-02-0812.0312.6911.7212.523.13%1.99%-11.44%26,599,500326,531,000148%12.28-1.18%12.67-3.46%13.16-4.54%14.14-4.03%-1.83%
安信信托/600816.SH
2018-02-1412.4412.4912.2012.24-1.53%-0.33%-3.39%7,753,00095,204,00050%12.28-1.93%12.46-0.08%12.60-0.66%12.67-0.26%-0.47%
世茂股份/600823.SH
2018-02-145.095.115.025.08-0.20%0.14%-5.93%19,411,90098,484,00045%5.07-1.17%5.090.18%5.12-1.54%5.40-1.28%-0.95%
百联股份/600827.SH
2018-02-1411.4011.6011.3211.521.05%0.36%-2.57%3,016,70034,630,00048%11.481.39%11.280.51%11.34-0.94%11.82-0.91%-1.09%
海通证券/600837.SH
2018-02-1411.9812.0911.8812.060.67%0.71%-6.58%16,544,500198,115,00039%11.98-1.03%12.01-0.70%12.28-1.54%12.91-0.90%-0.93%
四川长虹/600839.SH
2018-02-143.033.033.003.030.33%0.40%-1.43%13,290,90040,109,00040%3.02-0.33%3.021.04%3.00-0.07%3.07-1.22%-1.18%
通化东宝/600867.SH
2018-02-1422.7722.9522.4722.800.04%0.05%4.10%4,229,30096,379,00042%22.79-0.67%22.631.91%22.261.11%21.90-0.07%-0.90%
梅花生物/600873.SH
2018-02-144.654.704.634.65-0.43%-0.21%-6.34%7,526,20035,073,00045%4.66-1.29%4.71-0.34%4.76-0.90%4.97-1.31%-0.80%
东方电气/600875.SH
2018-02-149.699.779.589.660.00%-0.13%-10.16%7,469,40072,248,00031%9.670.10%9.55-0.71%10.15-3.45%10.75-0.55%-0.18%
航天电子/600879.SH
2018-02-146.987.006.886.910.00%-0.22%-2.46%8,485,40058,759,00042%6.93-0.66%6.911.08%6.90-0.12%7.08-1.09%-0.96%
国投电力/600886.SH
2018-02-146.696.716.656.690.00%0.09%-2.85%13,460,90089,968,00052%6.68-0.48%6.690.03%6.73-0.69%6.89-0.52%-0.51%
伊利股份/600887.SH
2018-02-1432.2032.5332.0032.25-0.15%-0.29%-0.03%23,957,300774,839,00035%32.34-0.05%31.982.49%31.37-0.21%32.26-0.33%-0.63%
航发动力/600893.SH
2018-02-1423.1623.2622.5622.76-1.85%-0.21%-3.94%7,436,300169,604,00081%22.81-3.20%23.30-0.66%23.43-0.05%23.69-0.80%-0.74%
张江高科/600895.SH
2018-02-1411.4311.5211.3511.480.44%0.24%-5.03%2,536,00029,043,00045%11.45-0.05%11.400.70%11.38-0.43%12.09-1.80%-1.87%
长江电力/600900.SH
2018-02-1415.8216.0815.8215.991.46%0.08%-0.01%13,114,000209,540,00040%15.980.99%15.750.67%15.80-0.47%15.990.05%-0.02%
东方证券/600958.SH
2018-02-1413.2413.3013.0013.14-0.76%0.27%-7.35%11,266,000147,625,00044%13.10-1.95%13.30-0.48%13.57-2.21%14.18-0.61%-0.52%
九州通/600998.SH
2018-02-1416.9516.9616.7216.890.60%0.38%1.11%1,495,20025,158,00045%16.83-0.81%16.760.84%16.620.44%16.71-0.44%-0.69%
招商证券/600999.SH
2018-02-1416.8116.9416.5016.74-0.12%0.42%-7.67%9,125,200152,119,00032%16.67-1.80%16.840.13%17.08-2.00%18.13-0.78%-0.76%
大秦铁路/601006.SH
2018-02-149.219.249.069.10-1.19%-0.20%-4.24%30,712,500280,050,00037%9.12-0.75%9.131.59%9.12-1.99%9.50-0.34%-0.47%
南京银行/601009.SH
2018-02-149.079.168.909.01-0.55%0.04%-5.33%54,136,200487,549,00046%9.01-0.88%8.940.98%8.96-2.25%9.52-0.79%0.03%
宁波港/601018.SH
2018-02-145.175.205.125.14-0.39%-0.37%-1.49%6,062,40031,274,00031%5.16-0.60%5.191.29%5.14-0.45%5.22-0.19%-0.42%
中国神华/601088.SH
2018-02-1424.4524.7824.0024.690.98%1.06%-6.78%30,562,700746,665,00040%24.43-0.03%24.211.06%24.45-3.52%26.49-0.25%0.57%
中南传媒/601098.SH
2018-02-1413.0313.1913.0313.140.92%0.20%-4.24%2,467,50032,360,00021%13.110.25%13.001.41%12.98-1.59%13.72-0.30%-0.43%
太平洋/601099.SH
2018-02-143.043.053.023.04-0.33%0.16%-3.74%27,364,50083,048,00036%3.04-0.72%3.040.56%3.03-0.17%3.16-1.50%-1.93%
*ST一重/601106.SH
2018-02-143.343.393.323.371.20%0.33%-0.24%5,968,20020,050,00050%3.361.05%3.310.76%3.31-0.15%3.38-0.74%-0.89%
中国国航/601111.SH
2018-02-1412.6412.7312.2512.56-0.63%0.59%-4.34%38,493,200480,613,00043%12.49-1.76%12.612.20%12.42-1.52%13.13-0.18%0.73%
中国化学/601117.SH
2018-02-146.706.746.616.66-0.15%0.03%-4.84%8,622,00057,405,00027%6.66-0.52%6.641.31%6.69-1.52%7.00-0.85%-0.68%
海南橡胶/601118.SH
2018-02-145.165.655.125.659.92%3.96%6.00%33,219,400180,563,000131%5.445.68%5.315.30%5.192.39%5.33-2.95%-1.48%
兴业银行/601166.SH
2018-02-1417.8217.8917.6217.72-0.45%-0.02%-4.90%91,348,6001,619,003,00033%17.72-0.66%17.740.43%17.92-2.79%18.63-0.13%0.06%
北京银行/601169.SH
2018-02-147.337.357.297.320.00%0.16%-2.97%26,352,000192,584,00024%7.31-0.29%7.281.13%7.27-2.02%7.540.00%-0.07%
中国铁建/601186.SH
2018-02-1410.3210.3810.2610.330.10%0.05%-9.09%13,265,700136,964,00024%10.33-0.84%10.32-0.37%10.69-2.83%11.36-0.42%-0.53%
君正集团/601216.SH
2017-12-144.754.764.694.71-1.26%-0.04%-3.05%25,617,800120,716,00079%4.71-0.82%4.75-0.67%4.76-0.31%4.86-0.59%-0.57%
陕西煤业/601225.SH
2018-02-148.578.958.578.893.49%1.35%-7.28%47,330,200415,187,00039%8.771.42%8.610.93%8.75-3.36%9.59-0.55%-0.08%
农业银行/601288.SH
2018-02-144.154.194.104.160.24%0.41%-5.56%263,621,8001,092,056,00031%4.14-0.58%4.140.32%4.17-2.68%4.41-0.23%-0.14%
中国平安/601318.SH
2018-02-1467.5069.1967.2068.892.79%1.23%-2.05%64,650,2004,399,688,00044%68.050.98%66.621.99%66.56-1.68%70.34-0.53%-0.90%
交通银行/601328.SH
2018-02-146.586.586.496.55-0.15%0.26%-4.84%98,550,300643,823,00027%6.53-1.11%6.570.20%6.65-2.58%6.88-0.03%0.09%
新华保险/601336.SH
2018-02-1452.4252.6051.1551.94-0.56%0.39%-9.27%9,493,900491,219,00045%51.74-1.91%52.01-0.26%53.16-2.56%57.25-0.92%-0.64%
兴业证券/601377.SH
2018-02-146.706.726.646.710.45%0.42%-7.08%18,644,300124,573,00041%6.68-1.42%6.75-1.03%6.88-1.62%7.22-1.14%-0.86%
中国中铁/601390.SH
2018-02-147.527.547.437.46-0.53%-0.20%-9.56%24,782,000185,239,00028%7.48-1.14%7.530.13%7.85-2.92%8.25-0.42%-0.52%
工商银行/601398.SH
2018-02-146.796.906.736.881.18%0.67%-3.84%180,573,5001,234,094,00037%6.831.10%6.721.04%6.72-2.07%7.16-0.35%-0.16%
东吴证券/601555.SH
2018-02-148.478.478.348.37-0.95%-0.18%-5.94%7,949,40066,656,00049%8.39-0.96%8.410.24%8.47-1.36%8.90-1.52%-1.32%
北辰实业/601588.SH
2018-02-144.394.394.314.370.23%0.55%-4.19%4,112,30017,872,00017%4.35-0.34%4.331.33%4.30-0.30%4.56-0.83%-1.60%
中国铝业/601600.SH
2017-09-117.508.217.368.097.01%4.45%2.64%533,611,7004,133,049,000132%7.751.88%7.72-0.49%7.78-1.17%7.880.32%1.03%
中国太保/601601.SH
2018-02-1438.6539.4538.1138.950.88%0.30%-3.50%13,796,200535,740,00032%38.830.86%37.890.83%38.39-2.63%40.360.12%0.03%
上海医药/601607.SH
2018-02-1421.7422.0321.7021.870.74%-0.20%-3.09%3,759,40082,383,00045%21.910.68%21.671.30%21.62-0.82%22.57-0.57%-0.79%
中国中冶/601618.SH
2018-02-144.134.144.094.11-0.24%0.02%-6.48%12,962,70053,260,00033%4.11-0.68%4.12-1.08%4.24-1.58%4.40-0.36%-0.41%
中国人寿/601628.SH
2018-02-1426.6026.6125.8926.23-1.17%0.05%-11.05%14,774,100387,342,00037%26.22-2.18%26.53-0.40%27.25-3.28%29.49-0.60%-0.45%
长城汽车/601633.SH
2018-02-1411.8011.9611.7911.89-0.17%-0.10%-2.32%2,204,00026,233,00023%11.90-1.11%12.050.07%12.08-0.49%12.170.03%-0.10%
中国建筑/601668.SH
2018-02-149.039.078.938.98-0.22%-0.14%-7.62%103,119,300927,321,00025%8.99-0.38%8.960.75%9.12-3.06%9.72-0.60%-0.63%
中国电建/601669.SH
2018-02-147.127.197.087.09-0.42%-0.53%-1.94%6,032,60043,003,00026%7.13-0.49%7.141.42%7.09-0.69%7.23-0.18%-0.57%
华泰证券/601688.SH
2018-02-1416.9717.0016.5516.79-0.06%0.37%-7.45%35,446,000592,936,00047%16.73-1.74%16.82-0.07%17.02-1.99%18.14-1.16%-1.33%
潞安环能/601699.SH
2018-02-1411.9012.3411.5812.293.45%2.72%-6.18%53,905,500644,949,00042%11.960.50%11.810.69%12.05-5.19%13.10-0.15%0.91%
上海电气/601727.SH
2018-02-145.665.765.665.731.42%0.16%-4.47%6,239,00035,695,00042%5.720.88%5.661.11%5.66-0.53%6.00-1.45%-1.19%
中国中车/601766.SH
2018-02-1410.2010.2510.0210.12-1.08%-0.01%-7.21%53,688,200543,378,00042%10.12-1.81%10.230.27%10.40-1.89%10.91-0.81%-1.06%
光大证券/601788.SH
2018-02-1412.8912.9312.7512.91-0.15%0.52%-5.22%17,724,300227,633,00093%12.84-0.63%12.87-0.47%13.05-1.20%13.62-1.08%-0.79%
中国交建/601800.SH
2018-02-1412.5612.6312.3512.46-0.80%0.05%-10.92%9,401,400117,084,00030%12.45-2.01%12.62-0.55%13.15-4.07%13.99-0.43%-0.30%
中海油服/601808.SH
2018-02-1410.5810.6810.2910.51-1.50%0.65%-9.07%9,376,80097,910,00061%10.44-2.35%10.57-0.41%10.70-2.10%11.56-1.79%-1.23%
光大银行/601818.SH
2018-02-144.314.334.264.320.00%0.42%-7.24%120,640,800519,021,00034%4.30-0.90%4.32-0.16%4.39-3.24%4.66-0.24%0.11%
中国石油/601857.SH
2018-02-147.998.057.938.020.25%0.25%-7.33%36,546,500292,367,00038%8.00-0.15%7.99-0.20%8.10-2.37%8.65-0.60%-0.50%
中煤能源/601898.SH
2018-02-145.425.455.385.440.55%0.35%-8.26%11,090,80060,123,00030%5.42-0.42%5.42-0.24%5.57-3.25%5.93-0.49%-0.48%
紫金矿业/601899.SH
2018-02-144.534.624.444.593.85%1.03%-6.88%325,366,5001,478,248,00056%4.542.37%4.431.74%4.49-3.71%4.93-0.61%0.30%
方正证券/601901.SH
2018-02-146.326.366.296.340.32%0.11%-5.22%7,007,50044,375,00041%6.33-0.64%6.34-0.49%6.43-1.11%6.69-0.99%-0.96%
中远海控/601919.SH
2018-02-146.006.025.845.96-0.50%0.61%-8.50%24,428,500144,706,00049%5.92-2.10%6.00-0.70%6.10-1.95%6.51-1.76%-0.86%
凤凰传媒/601928.SH
2018-02-147.557.557.517.53-0.13%0.03%-0.82%2,320,00017,464,00040%7.53-0.17%7.531.27%7.450.16%7.59-0.91%-0.92%
吉视传媒/601929.SH
2018-02-142.742.762.712.750.00%0.62%-0.65%7,567,00020,682,00051%2.73-0.73%2.750.33%2.740.15%2.77-0.72%-0.91%
永辉超市/601933.SH
2018-02-1410.0910.6010.0810.483.97%0.13%1.41%89,052,700932,058,00093%10.473.55%10.184.48%9.950.65%10.33-0.70%-0.86%
建设银行/601939.SH
2018-02-148.438.558.258.480.71%0.89%-5.50%106,593,900895,875,00042%8.41-0.69%8.390.94%8.38-2.43%8.97-0.71%-0.44%
金钼股份/601958.SH
2018-02-146.376.556.306.542.99%1.89%-3.08%9,805,50062,944,00054%6.420.77%6.370.44%6.43-1.12%6.75-1.27%-1.33%
中国银行/601988.SH
2018-02-144.274.304.224.280.00%0.49%-5.35%135,004,900574,961,00030%4.26-0.68%4.260.50%4.29-2.74%4.52-0.16%0.01%
中国重工/601989.SH
2018-02-145.465.475.415.43-0.37%-0.09%-6.91%47,980,700260,759,00040%5.44-0.68%5.45-1.23%5.58-1.48%5.83-1.14%-0.73%
大唐发电/601991.SH
2018-02-143.733.733.663.70-0.54%0.24%-4.32%6,664,50024,602,00037%3.69-1.28%3.71-0.54%3.75-0.58%3.87-0.74%-0.75%
金隅集团/601992.SH
2018-02-144.784.794.724.780.42%0.31%-4.63%23,535,000112,139,00039%4.77-0.42%4.740.57%4.76-0.77%5.01-1.34%-1.59%
中信银行/601998.SH
2018-02-146.826.836.656.74-1.03%0.18%-8.34%51,753,600348,177,00046%6.73-1.62%6.78-0.25%6.92-3.49%7.35-0.34%0.16%
人民网/603000.SH
2018-02-149.729.769.649.71-0.10%0.09%-5.59%3,198,60031,031,00047%9.70-0.25%9.700.49%9.76-0.97%10.29-1.95%-1.08%
海天味业/603288.SH
2018-02-1452.7454.3052.7453.861.01%0.51%1.36%1,574,50084,371,00061%53.59-1.42%53.532.62%52.330.34%53.14-0.38%-0.58%