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
2019-09-1212.0812.0911.9212.000.42%0.08%2.98%26,104,900313,029,00083%11.990.32%11.910.65%11.820.57%11.650.55%0.26%
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
2019-09-121.551.551.531.540.00%0.20%0.92%193,686,300297,637,000115%1.54-0.20%1.54-0.07%1.54-0.13%1.530.26%0.15%
华能国际/600011.SH
2019-09-126.366.376.326.370.16%0.39%0.28%17,977,700114,073,00088%6.35-0.17%6.35-0.14%6.36-0.22%6.350.10%-0.39%
华夏银行/600015.SH
2019-09-127.557.587.547.570.26%0.19%1.76%12,705,50096,002,00082%7.560.23%7.530.16%7.520.20%7.440.28%0.20%
民生银行/600016.SH
2019-09-126.186.186.136.170.33%0.21%2.37%47,452,100292,158,00072%6.160.44%6.120.31%6.110.23%6.030.38%0.37%
上港集团/600018.SH
2019-09-126.086.126.066.111.16%0.31%2.14%36,227,700220,681,00086%6.090.36%6.070.13%6.060.17%5.980.37%0.15%
宝钢股份/600019.SH
2019-09-126.176.286.156.251.79%0.24%3.25%43,817,100273,192,000124%6.241.73%6.171.08%6.130.36%6.050.60%0.27%
浙能电力/600023.SH
2019-09-124.084.134.064.100.74%0.12%1.38%30,504,900124,908,000118%4.100.52%4.080.30%4.070.20%4.040.20%-0.03%
华电国际/600027.SH
2019-09-123.943.963.903.92-0.76%-0.03%0.64%18,881,10074,028,00076%3.92-0.71%3.94-0.28%3.93-0.05%3.900.23%-0.33%
中国石化/600028.SH
2019-09-125.255.265.205.21-0.95%-0.23%1.54%80,768,000421,749,000106%5.22-0.46%5.230.27%5.200.37%5.130.37%0.26%
南方航空/600029.SH
2019-09-126.937.036.916.991.75%0.22%2.13%49,555,200345,631,000131%6.981.22%6.930.01%6.940.22%6.840.46%0.16%
中信证券/600030.SH
2019-09-1224.5024.8124.2224.711.31%0.74%3.32%151,229,0003,709,489,00095%24.530.17%24.36-0.03%24.360.22%23.920.53%0.62%
三一重工/600031.SH
2019-09-1214.6014.7714.5714.751.03%0.46%3.14%51,699,200759,040,00057%14.680.40%14.67-0.76%14.730.39%14.300.56%0.43%
招商银行/600036.SH
2019-09-1235.4035.4334.9735.290.68%0.24%0.79%52,582,2001,851,087,00089%35.200.71%35.03-0.56%35.31-0.21%35.010.40%-0.01%
歌华有线/600037.SH
2019-09-1210.1210.1910.0510.170.79%0.43%1.86%4,505,40045,622,00059%10.13-0.07%10.15-0.41%10.160.29%9.980.45%0.45%
保利地产/600048.SH
2019-09-1214.1014.6914.1014.644.95%0.99%6.18%149,205,2002,162,819,000153%14.504.16%14.262.19%14.071.64%13.790.77%-0.33%
中国联通/600050.SH
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
海信电器/600060.SH
2019-09-128.228.578.168.555.95%1.91%5.80%36,065,700302,609,000304%8.392.92%8.292.11%8.232.11%8.081.88%0.49%
宇通客车/600066.SH
2019-09-1215.1315.8415.0415.452.32%0.05%3.28%19,828,400306,198,000104%15.441.63%15.36-0.17%15.411.32%14.960.60%0.74%
冠城大通/600067.SH
2019-09-124.314.364.304.351.16%0.42%1.73%3,504,90015,182,00094%4.330.35%4.320.16%4.310.07%4.280.28%0.30%
葛洲坝/600068.SH
2019-09-126.236.376.216.332.26%0.54%4.01%50,977,700320,942,00090%6.301.11%6.260.22%6.240.05%6.090.58%1.05%
人福医药/600079.SH
2019-09-1212.2712.3612.0912.21-0.49%0.14%3.25%8,411,700102,561,00052%12.19-1.35%12.42-0.37%12.321.26%11.830.54%0.79%
同仁堂/600085.SH
2019-09-1228.0828.3728.0828.300.39%0.37%0.65%4,772,100134,549,00084%28.20-0.31%28.290.06%28.250.05%28.120.03%-0.09%
特变电工/600089.SH
2019-09-126.806.836.776.830.59%0.40%1.28%15,428,000104,961,00082%6.80-0.18%6.81-0.10%6.81-0.02%6.740.07%0.08%
同方股份/600100.SH
2019-09-129.409.509.339.420.53%0.03%1.60%18,311,400172,431,00063%9.42-0.80%9.52-0.03%9.470.50%9.270.36%0.56%
上汽集团/600104.SH
2019-09-1225.4425.4525.0025.14-0.79%0.12%-0.51%25,810,400648,110,00090%25.11-0.88%25.32-1.52%25.630.13%25.270.07%0.26%
亚盛集团/600108.SH
2019-09-123.223.243.193.23-0.31%0.47%0.84%17,977,50057,794,00089%3.22-0.40%3.240.31%3.22-0.03%3.200.03%0.15%
国金证券/600109.SH
2019-09-129.509.589.429.540.53%0.46%3.09%28,700,500272,530,00087%9.50-0.45%9.480.32%9.420.46%9.250.37%0.37%
北方稀土/600111.SH
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
中国卫星/600118.SH
2019-09-1224.1124.4423.9024.140.84%-0.16%0.44%10,978,000265,436,00063%24.180.52%24.23-0.36%24.310.03%24.040.35%0.73%
中国船舶/600150.SH
2019-09-1224.4624.6424.1424.500.20%0.38%-0.42%10,231,300249,723,00040%24.41-0.77%24.86-0.17%24.80-0.21%24.600.26%0.38%
建发股份/600153.SH
2019-09-129.099.098.979.04-0.11%0.20%1.48%9,585,60086,486,00075%9.02-0.20%9.020.14%8.980.20%8.910.72%0.71%
永泰能源/600157.SH
2019-09-121.601.611.581.60-0.62%0.38%0.95%106,552,600169,861,00067%1.59-1.48%1.610.31%1.600.13%1.59-1.06%0.34%
中体产业/600158.SH
2019-09-1210.7511.0210.7010.971.95%1.19%3.09%14,142,400153,317,00085%10.841.18%10.750.46%10.730.14%10.640.36%0.48%
雅戈尔/600177.SH
2019-09-126.466.506.466.480.31%0.06%1.38%8,122,10052,596,00067%6.48-0.03%6.490.03%6.470.19%6.390.28%0.28%
格力地产/600185.SH
2019-09-124.925.194.925.153.83%0.88%3.02%12,173,10062,142,000276%5.112.55%5.051.73%5.040.92%5.000.89%0.21%
复星医药/600196.SH
2019-09-1227.7927.8527.1127.45-0.58%0.33%-2.53%22,724,800621,767,000112%27.36-1.94%28.01-1.51%28.23-0.83%28.16-0.23%0.31%
新湖中宝/600208.SH
2019-09-123.083.113.073.090.32%0.00%2.59%23,325,70072,072,00066%3.09-0.29%3.090.39%3.070.46%3.010.37%0.40%
南山铝业/600219.SH
2019-09-122.242.252.232.250.45%0.63%1.58%35,145,90078,584,00063%2.24-0.09%2.24-0.18%2.24-0.05%2.220.18%0.34%
海航控股/600221.SH
2019-09-121.911.911.891.900.00%0.00%-0.11%67,205,300127,702,000130%1.90-0.37%1.90-0.21%1.91-0.21%1.900.00%0.02%
*ST华业/600240.SH
2019-09-120.920.950.900.951.06%2.26%2.04%53,430,20049,643,000137%0.934.74%0.900.33%0.91-0.87%0.930.00%-0.39%
中恒集团/600252.SH
2019-09-123.003.022.993.010.33%0.10%0.91%11,378,50034,214,00074%3.01-0.07%3.010.27%3.000.00%2.980.10%0.02%
广汇能源/600256.SH
2019-09-123.433.453.413.430.00%0.26%1.09%18,064,70061,793,00080%3.42-0.47%3.430.15%3.420.03%3.390.18%0.18%
北京城建/600266.SH
2019-09-127.387.537.387.522.04%0.56%2.73%15,913,500119,007,000142%7.481.38%7.420.69%7.390.38%7.320.44%0.18%
航天信息/600271.SH
2019-09-1222.9923.0922.8523.000.70%0.16%1.07%12,236,800281,004,00046%22.96-0.64%23.24-0.62%23.270.29%22.760.42%0.47%
恒瑞医药/600276.SH
2019-09-1278.4878.9577.5878.600.65%0.22%-0.52%12,369,400970,107,00060%78.430.24%79.03-0.21%79.130.06%79.010.20%0.62%
万华化学/600309.SH
2019-09-1246.6547.2146.0846.890.84%0.35%1.64%12,628,600590,107,00074%46.73-0.09%46.81-0.47%46.93-0.04%46.130.54%0.57%
上海家化/600315.SH
2019-09-1233.0833.3932.8233.310.97%0.44%-0.43%3,617,900119,985,00061%33.16-0.11%33.190.06%33.12-0.02%33.46-0.32%-0.25%
洪都航空/600316.SH
2019-09-1216.6016.7316.4016.630.97%0.17%-2.06%11,315,000187,843,00047%16.60-0.37%17.00-0.47%17.01-0.32%16.980.21%0.59%
营口港/600317.SH
2019-09-122.692.712.682.700.37%0.15%0.37%5,147,30013,877,00054%2.700.07%2.69-0.19%2.720.18%2.690.19%0.30%
华发股份/600325.SH
2019-10-177.777.797.577.61-2.81%-0.82%0.04%29,724,900228,070,000101%7.67-2.89%7.80-0.10%7.750.14%7.610.37%0.34%
白云山/600332.SH
2019-10-1635.9836.1435.6335.70-0.47%-0.56%1.13%4,665,500167,490,00087%35.90-0.14%35.990.47%35.710.46%35.300.13%-0.35%
华夏幸福/600340.SH
2019-09-3027.0127.3026.9626.97-1.21%-0.49%-1.56%6,127,600166,075,00073%27.10-0.63%27.320.11%27.220.04%27.40-0.28%0.04%
浙江龙盛/600352.SH
2019-10-1714.1014.1914.0414.100.14%-0.03%-1.01%19,982,000281,820,00059%14.10-0.89%14.24-1.16%14.330.00%14.24-0.24%-0.83%
江西铜业/600362.SH
2019-09-3014.3614.4914.3614.37-0.21%-0.29%-1.69%5,451,50078,569,00053%14.410.15%14.410.00%14.43-0.13%14.62-0.86%-0.20%
西南证券/600369.SH
2019-10-174.624.644.574.58-0.65%-0.37%-0.37%10,704,70049,208,00063%4.60-0.97%4.64-0.64%4.640.19%4.600.07%-0.36%
中航电子/600372.SH
2019-09-3014.3014.3813.9514.20-0.70%0.11%-4.07%4,895,20069,434,00068%14.18-0.87%14.31-1.45%14.58-0.86%14.80-0.78%-0.57%
中文传媒/600373.SH
2019-10-1612.6312.9312.5212.600.88%-0.89%-1.65%7,325,50093,130,00095%12.710.15%12.760.28%12.690.39%12.81-0.48%-0.35%
首开股份/600376.SH
2019-10-188.878.968.678.85-0.11%0.00%0.00%7,633,10067,570,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金地集团/600383.SH
2019-10-1412.9213.2512.8813.101.71%0.15%5.58%44,494,000581,960,000136%13.081.42%12.911.53%12.651.19%12.411.06%0.31%
国电南瑞/600406.SH
2019-10-1722.1022.4721.7221.840.18%-0.59%1.37%9,219,100202,540,00065%21.970.43%21.93-1.71%22.170.55%21.550.57%0.52%
小商品城/600415.SH
2019-10-183.843.863.783.79-1.56%0.00%0.00%6,845,60026,131,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江淮汽车/600418.SH
2019-09-305.505.535.255.28-3.12%-2.11%-4.14%15,292,30082,490,00081%5.39-3.00%5.49-0.71%5.52-0.58%5.510.04%0.62%
北方导航/600435.SH
2019-10-178.408.438.358.36-0.36%-0.21%-1.32%4,575,30038,330,00071%8.38-0.61%8.43-0.94%8.48-0.21%8.47-0.38%-0.81%
*ST信威/600485.SH
2019-09-301.501.521.471.48-1.33%-0.60%-7.38%39,580,20058,950,00038%1.49-0.40%1.50-1.64%1.55-2.09%1.60-1.72%-0.81%
中金黄金/600489.SH
2019-10-168.738.808.708.72-0.68%-0.40%-1.40%13,553,300118,663,00058%8.76-1.09%8.83-0.33%8.86-0.24%8.84-0.56%-0.62%
鹏欣资源/600490.SH
2019-09-304.664.664.574.59-0.65%-0.24%-5.94%8,985,40041,343,00044%4.60-1.03%4.66-1.56%4.75-1.02%4.88-1.14%-0.69%
驰宏锌锗/600497.SH
2019-10-154.534.534.464.48-0.88%0.00%0.09%8,226,80036,860,00082%4.48-1.15%4.500.02%4.490.18%4.48-0.22%-0.45%
华丽家族/600503.SH
2019-10-163.273.293.233.24-0.61%-0.49%0.06%8,329,50027,125,00071%3.26-0.31%3.280.28%3.260.31%3.24-0.25%-0.78%
方大炭素/600516.SH
2019-09-3011.7011.9011.6111.62-0.68%-1.13%-6.85%29,578,700347,627,00035%11.750.09%11.79-1.30%12.04-1.23%12.48-0.10%0.57%
ST康美/600518.SH
2019-09-303.873.943.843.891.04%0.23%-2.70%35,326,600137,090,00051%3.881.52%3.83-1.34%3.93-0.73%4.000.40%1.26%
贵州茅台/600519.SH
2019-09-301,163.001,169.431,150.001,150.00-2.11%-0.59%-0.15%3,082,5003,565,990,00094%1,156.85-1.16%1,164.90-0.68%1,169.790.26%1,151.750.53%0.32%
天士力/600535.SH
2019-10-1615.9516.0915.6815.71-1.44%-0.91%-0.25%8,704,000137,991,000110%15.85-1.13%16.00-0.01%15.920.37%15.75-0.48%-0.78%
山东黄金/600547.SH
2019-10-1832.9032.9131.9732.17-2.43%0.00%0.00%28,556,200926,504,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
厦门钨业/600549.SH
2019-10-1813.1713.2212.9112.98-1.29%0.00%0.00%6,398,80083,530,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒生电子/600570.SH
2019-09-3075.2375.5173.9073.93-1.48%-1.12%-4.69%9,583,800716,557,00063%74.77-0.34%75.02-0.83%76.08-0.55%77.56-0.74%-0.48%
海油工程/600583.SH
2019-10-185.966.015.815.86-1.35%0.00%0.00%10,934,70064,480,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海螺水泥/600585.SH
2019-10-1842.7943.1342.0342.34-0.61%0.00%0.00%13,883,000591,527,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
用友网络/600588.SH
2019-10-1531.8031.8030.1530.46-4.75%-0.91%-3.57%26,300,700808,490,000130%30.74-3.46%31.38-1.21%31.43-0.53%31.59-1.12%-0.71%
光明乳业/600597.SH
2019-10-1810.7411.0010.7010.871.21%0.00%0.00%11,237,600122,112,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浙数文化/600633.SH
2019-10-169.029.078.858.86-1.45%-0.74%-0.79%5,468,30048,810,00063%8.93-1.26%9.05-0.29%9.000.65%8.93-0.62%-0.35%
东方明珠/600637.SH
2019-10-189.249.268.989.01-2.49%0.00%0.00%10,950,80099,580,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新黄浦/600638.SH
2019-10-187.307.337.147.18-1.37%0.00%0.00%1,737,10012,548,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浦东金桥/600639.SH
2019-10-1814.3914.4413.9214.09-1.05%0.00%0.00%1,723,20024,381,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
爱建集团/600643.SH
2019-09-308.908.968.688.68-2.58%-1.32%-4.12%8,118,80071,413,00085%8.80-1.78%8.91-0.68%8.96-0.47%9.05-0.84%-0.28%
中源协和/600645.SH
2019-09-3017.6517.8017.2517.25-2.49%-1.20%-6.81%2,962,00051,715,00075%17.46-2.07%17.82-1.64%18.14-1.28%18.51-1.14%-0.54%
城投控股/600649.SH
2019-09-305.545.545.455.51-0.18%0.22%-2.04%3,559,00019,569,00059%5.50-0.18%5.51-0.16%5.53-0.27%5.63-0.74%-0.35%
福耀玻璃/600660.SH
2019-09-3021.6821.7021.4721.48-0.92%-0.24%-2.77%8,739,600188,179,000110%21.53-0.48%21.61-0.39%21.71-0.57%22.09-0.79%-0.21%
陆家嘴/600663.SH
2019-09-3013.9713.9913.6613.66-2.22%-1.44%-4.95%1,599,20022,164,00060%13.86-0.61%13.94-0.65%14.04-0.60%14.37-0.51%-0.01%
川投能源/600674.SH
2019-10-1510.1810.2010.1110.12-0.49%-0.30%1.00%6,556,20066,547,00072%10.150.23%10.110.64%10.040.35%10.020.07%0.18%
中华企业/600675.SH
2019-09-304.554.584.504.53-0.66%-0.44%-2.96%2,628,70011,960,00048%4.55-0.11%4.57-0.63%4.60-0.48%4.67-0.41%-0.03%
海尔智家/600690.SH
2019-10-1715.6015.7015.5315.60-0.26%-0.13%0.03%11,618,800181,481,00065%15.62-0.64%15.70-0.47%15.750.02%15.600.23%-0.05%
三安光电/600703.SH
2019-09-3014.5414.9614.0814.08-4.09%-2.04%-5.40%102,412,2001,471,960,00051%14.37-1.16%14.48-2.14%15.03-1.31%14.880.51%1.63%
中航资本/600705.SH
2019-10-184.804.824.704.70-2.08%0.00%0.00%21,003,40099,720,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天津港/600717.SH
2019-10-186.356.366.256.26-1.42%0.00%0.00%4,601,30028,990,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东软集团/600718.SH
2019-10-1811.0711.0810.8810.90-1.09%0.00%0.00%4,806,30052,651,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
辽宁成大/600739.SH
2019-10-1713.4613.5513.4113.460.07%-0.24%0.62%4,479,30060,437,00083%13.49-0.04%13.47-0.22%13.460.39%13.38-0.26%-0.54%
华域汽车/600741.SH
2019-10-1724.0224.2123.6523.90-0.54%0.13%0.43%6,498,700155,120,00059%23.87-0.37%23.89-1.09%24.090.69%23.800.00%-0.26%
*ST大控/600747.SH
2019-09-190.640.640.640.64-4.48%0.00%-24.08%10,466,7006,700,00025%0.64-4.19%0.65-8.85%0.78-2.49%0.84-1.40%-0.89%
上实发展/600748.SH
2019-10-187.007.046.766.81-2.58%0.00%0.00%16,509,800113,305,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航重机/600765.SH
2019-10-1710.7510.8510.3510.40-4.24%-1.99%-1.29%19,291,800204,700,000163%10.61-1.50%10.64-0.08%10.630.15%10.540.11%-0.34%
西藏城投/600773.SH
2019-10-145.825.895.805.850.86%-0.02%-0.32%4,033,50023,600,00088%5.851.18%5.811.06%5.770.70%5.87-0.09%-0.36%
中储股份/600787.SH
2019-10-155.295.385.225.361.52%0.71%4.87%11,508,00061,250,000152%5.321.16%5.251.71%5.181.47%5.110.47%-0.47%
国电电力/600795.SH
2019-10-182.382.392.352.35-0.84%0.00%0.00%36,506,80086,338,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鹏博士/600804.SH
2019-10-157.027.036.816.84-3.39%-0.65%0.48%25,869,500178,114,000103%6.89-2.06%6.940.32%6.880.37%6.81-0.60%-1.08%
安信信托/600816.SH
2019-10-174.654.664.504.52-3.00%-0.72%-4.82%41,750,000190,085,000120%4.55-3.35%4.65-3.20%4.75-0.67%4.75-0.88%-0.72%
世茂股份/600823.SH
2019-10-184.344.374.234.23-2.76%0.00%0.00%16,533,20070,980,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
百联股份/600827.SH
2019-09-309.009.008.788.78-1.79%-1.01%-3.20%2,372,30021,042,00060%8.87-1.64%9.01-0.50%9.03-0.07%9.07-0.21%0.00%
海通证券/600837.SH
2019-10-1515.1415.2214.9715.08-0.53%-0.02%1.77%59,102,400891,453,00070%15.08-1.10%15.060.94%14.860.76%14.82-0.40%-0.51%
四川长虹/600839.SH
2019-09-302.732.742.682.68-2.19%-0.74%-4.49%21,060,60056,867,00084%2.70-1.68%2.74-0.87%2.76-0.83%2.81-0.81%-0.19%
通化东宝/600867.SH
2019-10-1817.3617.4417.0717.350.29%0.00%0.00%9,168,700158,645,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
梅花生物/600873.SH
2019-10-174.364.394.354.380.23%0.09%0.44%6,945,50030,393,00069%4.38-0.16%4.38-0.27%4.390.11%4.360.14%-0.21%
东方电气/600875.SH
2019-10-179.269.409.259.320.54%-0.22%0.40%6,175,30057,685,00077%9.340.10%9.34-0.51%9.360.16%9.280.14%-0.43%
航天电子/600879.SH
2019-10-186.026.045.885.90-1.83%0.00%0.00%18,049,100107,483,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国投电力/600886.SH
2019-10-159.079.078.828.85-2.21%-0.80%-2.96%17,063,800152,224,00089%8.92-1.70%9.02-0.29%9.02-0.75%9.12-0.45%-0.17%
伊利股份/600887.SH
2019-09-3028.2528.8328.2028.520.81%-0.50%-0.07%39,125,4001,121,420,00093%28.661.80%28.280.89%28.230.17%28.54-0.37%-0.25%
航发动力/600893.SH
2019-09-3022.0122.1121.7921.87-0.64%-0.24%-4.17%5,349,300117,274,00063%21.92-0.37%22.05-0.72%22.30-0.86%22.82-0.98%-0.62%
张江高科/600895.SH
2019-10-1715.5715.6715.4715.52-0.19%-0.28%-0.92%3,722,50057,937,00069%15.56-0.50%15.62-1.00%15.74-0.06%15.66-0.08%-0.54%
长江电力/600900.SH
2019-09-3018.1518.4218.1318.230.16%-0.21%-1.98%16,455,100300,597,00074%18.270.55%18.33-0.79%18.51-0.26%18.60-0.30%0.02%
东方证券/600958.SH
2019-10-1710.3010.4410.2710.30-0.19%-0.30%-0.17%10,661,500110,140,00078%10.33-0.16%10.32-0.72%10.370.14%10.32-0.16%-0.42%
九州通/600998.SH
2019-09-3014.3414.6014.2314.27-0.83%-0.99%0.20%14,211,000204,808,000108%14.411.61%14.300.54%14.28-0.62%14.240.44%0.53%
招商证券/600999.SH
2019-09-3016.9617.0016.4516.45-2.89%-1.84%-3.75%9,086,400152,270,00076%16.76-1.14%16.96-0.53%17.00-0.08%17.09-0.64%-0.09%
大秦铁路/601006.SH
2019-10-167.707.747.697.720.65%0.06%1.09%19,200,500148,140,000118%7.720.55%7.700.40%7.670.38%7.640.09%-0.09%
南京银行/601009.SH
2019-10-179.139.158.979.02-1.31%-0.15%1.36%60,765,100548,927,00074%9.03-2.04%9.13-0.53%9.090.53%8.900.85%0.69%
宁波港/601018.SH
2019-09-303.773.793.723.73-0.53%-0.45%-3.54%10,844,90040,640,00059%3.75-0.61%3.76-0.71%3.81-1.19%3.87-0.49%-0.20%
中国神华/601088.SH
2019-10-1818.4218.4718.1518.18-1.09%0.00%0.00%12,362,600226,078,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中南传媒/601098.SH
2019-10-1812.4512.5112.3012.400.16%0.00%0.00%3,744,30046,344,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
太平洋/601099.SH
2019-10-163.493.533.433.44-1.71%-1.09%-1.15%72,301,200251,445,000112%3.48-0.86%3.52-0.09%3.510.14%3.48-0.12%-0.55%
中国一重/601106.SH
2019-10-182.932.952.882.89-1.37%0.00%0.00%14,076,00040,998,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国国航/601111.SH
2019-09-308.198.238.008.00-2.44%-1.19%-4.15%21,733,500175,960,00085%8.10-1.16%8.20-0.82%8.25-0.62%8.35-0.61%0.05%
中国化学/601117.SH
2019-10-186.056.075.935.99-1.16%0.00%0.00%27,037,200161,983,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海南橡胶/601118.SH
2019-10-164.614.644.584.58-0.65%-0.56%0.77%8,178,20037,671,00088%4.610.28%4.600.39%4.580.33%4.550.04%-0.39%
兴业银行/601166.SH
2019-09-3017.5917.8017.5317.53-0.90%-0.89%0.01%45,842,800810,833,00086%17.690.61%17.600.43%17.540.24%17.53-0.07%-0.10%
北京银行/601169.SH
2019-09-305.395.435.365.36-0.56%-0.54%-0.70%31,253,600168,440,00060%5.390.11%5.400.17%5.380.13%5.40-0.19%-0.06%
中国铁建/601186.SH
2019-10-189.849.869.589.60-2.44%0.00%0.00%34,377,200333,620,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
君正集团/601216.SH
2019-09-303.033.043.003.01-0.66%-0.17%-3.06%12,077,60036,417,00040%3.02-0.30%3.02-0.89%3.080.00%3.11-0.89%-0.24%
陕西煤业/601225.SH
2019-09-308.788.818.728.73-0.57%-0.44%-2.35%13,173,500115,520,00071%8.770.09%8.82-0.50%8.86-0.21%8.94-0.45%-0.26%
农业银行/601288.SH
2019-10-173.593.613.573.590.00%-0.06%1.56%160,213,300575,563,00072%3.59-0.19%3.590.25%3.570.39%3.540.23%0.11%
中国平安/601318.SH
2019-10-1892.3092.4589.6889.75-2.15%0.00%0.00%59,091,3005,362,645,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
交通银行/601328.SH
2019-10-175.715.735.675.69-0.35%-0.12%1.52%55,944,000318,690,00062%5.70-0.35%5.710.09%5.680.35%5.610.20%0.11%
新华保险/601336.SH
2019-10-1550.5650.8950.1450.39-0.71%-0.04%0.98%8,618,800434,470,00080%50.41-1.01%50.530.30%50.200.32%49.900.09%-0.22%
兴业证券/601377.SH
2019-09-306.386.396.206.22-2.51%-1.05%-4.44%34,660,500217,889,00075%6.29-1.44%6.38-1.09%6.43-0.34%6.51-0.76%-0.10%
中国中铁/601390.SH
2019-10-166.056.096.026.030.00%-0.31%-0.33%25,061,600151,603,000107%6.050.00%6.070.10%6.060.02%6.05-0.10%-0.33%
工商银行/601398.SH
2019-09-305.535.605.525.53-0.18%-0.59%0.20%149,903,300833,913,000110%5.560.54%5.550.27%5.530.31%5.520.00%0.06%
东吴证券/601555.SH
2019-09-309.489.519.249.25-2.53%-1.48%-5.66%17,015,300159,750,00053%9.39-0.75%9.49-0.88%9.59-0.51%9.81-1.37%-0.22%
北辰实业/601588.SH
2019-10-163.513.563.463.47-0.57%-0.83%0.52%13,744,20048,095,000102%3.500.09%3.550.68%3.510.46%3.450.38%0.02%
中国铝业/601600.SH
2019-10-183.553.563.483.49-1.69%0.00%0.00%30,859,300108,259,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国太保/601601.SH
2019-09-3035.2535.6934.8634.87-2.05%-0.98%-3.55%12,615,700444,245,00058%35.21-0.37%35.55-0.19%35.48-0.44%36.15-0.68%-0.58%
上海医药/601607.SH
2019-10-1518.5418.7418.4818.60-0.11%-0.29%1.41%6,817,400127,180,00096%18.660.28%18.570.74%18.390.48%18.34-0.22%-0.35%
中国中冶/601618.SH
2019-09-302.812.822.782.79-0.71%-0.36%-3.36%21,629,30060,557,00057%2.80-0.36%2.81-0.46%2.83-0.60%2.89-0.69%-0.21%
中国人寿/601628.SH
2019-10-1829.6430.0529.2429.35-0.78%0.00%0.00%14,513,800430,830,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2019-10-187.797.807.537.61-1.93%0.00%0.00%12,082,00092,400,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国建筑/601668.SH
2019-10-185.605.635.495.50-1.26%0.00%0.00%140,343,200778,714,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国电建/601669.SH
2019-10-184.664.684.584.61-1.28%0.00%0.00%15,225,80070,420,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华泰证券/601688.SH
2019-10-1519.0219.0218.5818.59-2.57%-0.74%-1.88%60,427,5001,131,692,000102%18.73-2.56%18.940.17%18.84-0.14%18.95-0.33%-0.59%
潞安环能/601699.SH
2019-10-177.297.317.257.280.00%0.00%-0.87%5,145,00037,454,00060%7.28-0.67%7.34-0.68%7.38-0.16%7.34-0.03%-0.29%
上海电气/601727.SH
2019-10-145.125.155.095.100.39%-0.39%0.55%13,051,70066,820,000127%5.121.39%5.080.91%5.060.52%5.07-0.04%-0.34%
中国中车/601766.SH
2019-09-307.357.387.317.32-0.54%-0.37%-3.33%22,782,600167,382,00057%7.35-0.37%7.38-0.55%7.44-0.88%7.57-0.26%0.02%
光大证券/601788.SH
2019-10-1511.9812.0011.7711.82-1.50%-0.37%1.35%13,753,800163,170,00082%11.86-1.27%11.880.62%11.740.67%11.66-0.07%-0.38%
中国交建/601800.SH
2019-10-1810.1210.139.939.95-1.78%0.00%0.00%18,521,000185,461,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中海油服/601808.SH
2019-09-3012.2612.5612.1012.25-0.24%-0.69%-4.33%5,925,00073,086,00042%12.340.78%12.26-0.27%12.62-2.69%12.80-0.34%-0.02%
光大银行/601818.SH
2019-10-174.564.574.474.49-1.32%-0.44%3.05%123,483,300556,958,00066%4.51-2.13%4.57-0.20%4.530.78%4.361.04%0.89%
中国石油/601857.SH
2019-10-166.116.136.096.09-0.33%-0.23%-0.68%36,113,700220,429,00059%6.10-0.26%6.14-0.08%6.130.10%6.13-0.10%-0.43%
中煤能源/601898.SH
2019-10-184.844.874.774.78-0.83%0.00%0.00%9,903,20047,690,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫金矿业/601899.SH
2019-10-183.273.283.213.21-1.83%0.00%0.00%74,581,900241,911,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方正证券/601901.SH
2019-10-186.916.926.776.77-1.60%0.00%0.00%11,365,70077,644,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中远海控/601919.SH
2019-09-304.984.994.754.76-4.80%-1.86%-4.11%26,791,400129,930,000106%4.85-3.69%5.04-0.59%5.01-0.26%4.96-0.24%0.10%
凤凰传媒/601928.SH
2019-09-308.478.698.458.500.24%-0.97%-1.90%5,319,10045,656,00088%8.580.89%8.61-0.20%8.63-0.02%8.67-0.37%-0.16%
吉视传媒/601929.SH
2019-10-172.172.212.162.201.38%0.87%1.48%11,114,30024,240,000123%2.18-0.37%2.19-0.32%2.190.18%2.170.32%-0.36%
永辉超市/601933.SH
2019-10-179.029.078.908.97-0.66%0.21%-0.39%32,146,900287,750,000105%8.95-1.76%9.07-0.58%9.06-0.01%9.01-0.10%-0.06%
建设银行/601939.SH
2019-10-177.287.327.257.26-0.14%-0.26%0.85%47,310,700344,393,00071%7.28-0.70%7.31-0.15%7.290.25%7.200.32%0.21%
金钼股份/601958.SH
2019-09-307.357.667.317.553.42%-0.26%1.33%18,243,400138,100,000133%7.572.63%7.510.25%7.530.44%7.450.40%0.45%
中国银行/601988.SH
2019-09-303.593.613.583.58-0.56%-0.53%-0.78%75,878,000273,089,00099%3.600.20%3.600.00%3.600.00%3.61-0.14%-0.01%
中国重工/601989.SH
2019-09-305.535.615.515.51-0.36%-0.85%-4.77%40,326,600224,080,00059%5.560.47%5.56-1.26%5.65-0.90%5.79-0.58%-0.55%
大唐发电/601991.SH
2019-10-172.722.722.692.70-0.74%-0.07%0.07%4,512,50012,193,00065%2.70-0.48%2.71-0.11%2.710.11%2.700.00%-0.20%
金隅集团/601992.SH
2019-10-163.593.633.543.55-0.28%-0.87%1.60%25,508,30091,336,00083%3.580.34%3.58-0.11%3.560.51%3.490.43%0.03%
中信银行/601998.SH
2019-10-186.106.225.986.020.00%0.00%0.00%62,985,400384,066,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
人民网/603000.SH
2019-10-1821.4021.9720.8920.97-2.47%0.00%0.00%27,314,400580,382,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海天味业/603288.SH
2019-09-12110.76112.39109.68111.201.28%0.21%-1.20%2,854,000316,695,00077%110.970.77%111.02-0.51%111.69-0.35%112.560.10%0.69%