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
2019-02-2110.8310.9310.7510.79-0.37%-0.47%0.03%25,402,400275,375,000117%10.84-0.21%10.850.03%10.83-0.01%10.790.20%0.32%
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
2019-02-211.591.601.561.57-0.63%-0.51%0.64%282,528,300445,809,000122%1.58-0.50%1.580.32%1.580.26%1.560.39%0.25%
华能国际/600011.SH
2019-02-217.047.056.886.92-2.40%-0.36%1.18%18,318,300127,217,000114%6.95-0.29%7.000.00%6.960.49%6.840.97%0.12%
华夏银行/600015.SH
2019-02-217.777.807.697.71-0.77%-0.44%-0.17%36,358,600281,565,000122%7.74-0.34%7.77-0.12%7.76-0.14%7.720.31%0.29%
民生银行/600016.SH
2019-02-216.036.065.996.00-0.50%-0.41%0.15%96,808,200583,250,000106%6.03-0.25%6.040.07%6.020.02%5.990.15%0.19%
上港集团/600018.SH
2019-02-215.675.685.585.59-1.24%-0.80%0.34%12,384,40069,783,000106%5.64-0.72%5.670.14%5.640.27%5.570.65%0.36%
宝钢股份/600019.SH
2019-02-217.177.217.087.11-0.97%-0.66%-0.03%44,450,800318,154,00091%7.16-0.15%7.160.29%7.13-0.01%7.110.20%0.25%
浙能电力/600023.SH
2019-02-214.624.634.584.58-0.87%-0.56%0.11%13,342,40061,457,00092%4.61-0.07%4.62-0.04%4.610.09%4.580.20%0.21%
华电国际/600027.SH
2019-02-214.354.364.294.32-1.14%-0.05%-0.67%24,694,100106,739,00073%4.32-0.35%4.36-1.04%4.39-0.05%4.350.00%-0.26%
中国石化/600028.SH
2019-02-215.915.925.845.87-0.51%-0.20%1.19%79,289,300466,357,00084%5.88-0.15%5.890.07%5.860.12%5.800.29%0.51%
南方航空/600029.SH
2019-02-217.617.867.387.600.66%-0.07%3.36%152,600,3001,160,523,000190%7.612.36%7.481.62%7.421.12%7.350.96%0.33%
中信证券/600030.SH
2019-02-2119.9521.1019.8020.391.54%-0.18%4.57%232,675,2004,752,765,000165%20.432.10%20.162.14%19.761.20%19.501.29%0.84%
三一重工/600031.SH
2019-02-219.639.909.519.750.62%-0.02%0.93%74,424,000725,815,000100%9.750.13%9.74-0.32%9.730.03%9.660.50%0.80%
招商银行/600036.SH
2019-02-2130.1830.6429.8430.08-0.23%-0.31%1.45%45,314,0001,367,328,000105%30.18-0.12%30.140.44%29.870.23%29.650.46%0.56%
歌华有线/600037.SH
2019-02-219.9010.089.689.77-2.30%-1.45%2.70%13,434,200133,186,000169%9.910.80%9.811.20%9.721.24%9.511.25%0.37%
保利地产/600048.SH
2019-02-2113.0713.0812.7812.86-2.13%-0.42%-0.46%92,037,4001,188,543,000101%12.91-1.28%12.950.15%12.92-0.38%12.920.05%0.48%
中国联通/600050.SH
2019-02-215.805.935.765.79-0.69%-0.89%0.94%256,227,7001,496,958,000133%5.840.72%5.810.36%5.790.43%5.740.54%0.66%
海信电器/600060.SH
2019-02-219.159.228.948.99-1.64%-1.09%1.09%15,707,400142,762,000120%9.09-0.18%9.090.56%9.000.41%8.891.23%0.12%
宇通客车/600066.SH
2019-02-2113.2013.7813.1513.552.65%0.01%6.02%20,948,700283,819,000143%13.552.36%13.391.32%13.181.76%12.781.25%0.75%
冠城大通/600067.SH
2019-02-214.084.174.054.07-0.73%-1.02%1.29%9,437,00038,807,000134%4.110.32%4.120.88%4.070.49%4.020.73%0.39%
葛洲坝/600068.SH
2019-02-216.636.696.526.54-1.36%-0.68%0.58%53,885,200354,822,000142%6.59-0.30%6.61-0.17%6.590.29%6.500.51%0.40%
人福医药/600079.SH
2019-02-2110.4210.6210.2710.32-0.77%-1.17%1.09%12,951,700135,247,00082%10.440.82%10.47-0.80%10.510.12%10.211.62%1.09%
同仁堂/600085.SH
2019-02-2128.3128.7228.1028.310.00%-0.12%-0.19%8,680,200246,029,000115%28.340.34%28.49-0.84%28.65-0.32%28.360.22%0.59%
特变电工/600089.SH
2019-02-217.657.727.547.56-1.18%-0.98%0.47%41,556,200317,290,000106%7.640.29%7.65-0.25%7.640.20%7.530.56%0.45%
同方股份/600100.SH
2019-02-219.729.889.489.59-1.64%-0.81%-0.01%13,806,200133,478,000158%9.67-0.85%9.75-1.10%9.81-0.29%9.592.13%0.08%
上汽集团/600104.SH
2019-02-2128.3528.9628.0628.631.45%0.26%5.10%31,263,200892,788,00095%28.561.55%28.112.06%27.380.62%27.240.67%0.49%
亚盛集团/600108.SH
2019-02-212.952.982.902.92-1.02%-0.65%0.72%33,520,60098,502,000127%2.94-2.20%2.970.30%2.950.34%2.900.59%0.42%
国金证券/600109.SH
2019-02-218.809.108.718.76-0.45%-1.40%2.42%63,549,700564,587,000141%8.881.52%8.850.82%8.770.75%8.550.99%0.90%
北方稀土/600111.SH
2019-02-219.309.449.259.28-0.75%-0.61%1.00%39,676,900370,446,000121%9.34-0.74%9.350.31%9.300.29%9.190.53%0.34%
中国卫星/600118.SH
2019-02-2120.9121.5020.5820.66-1.15%-1.94%4.24%22,612,800476,397,000182%21.070.98%20.592.18%20.271.75%19.821.65%0.88%
*ST船舶/600150.SH
2019-02-2113.7413.9313.4213.52-1.10%-1.14%1.32%12,840,000175,600,000142%13.680.04%13.601.21%13.410.69%13.340.92%0.14%
建发股份/600153.SH
2019-02-218.078.117.947.96-1.36%-0.91%0.00%11,485,50092,263,000101%8.030.03%8.07-0.09%8.060.09%7.960.49%0.66%
永泰能源/600157.SH
2019-02-211.992.211.972.146.47%1.37%12.04%752,024,1001,587,827,000230%2.116.94%2.044.30%2.003.84%1.913.92%-0.26%
中体产业/600158.SH
2019-02-219.279.369.099.15-1.19%-1.02%1.30%16,870,200155,945,000134%9.24-0.22%9.230.19%9.190.49%9.030.89%0.44%
雅戈尔/600177.SH
2019-02-218.118.188.068.08-0.37%-0.53%1.04%10,859,30088,213,00098%8.120.03%8.130.06%8.110.24%8.000.93%0.72%
格力地产/600185.SH
2019-02-214.674.764.504.61-1.71%-1.18%0.33%20,493,20095,605,000113%4.67-0.55%4.790.50%4.720.68%4.600.66%1.12%
复星医药/600196.SH
2019-02-2125.1725.5724.9325.05-0.71%-0.95%-1.47%25,440,000643,403,00086%25.290.59%25.45-0.76%25.56-0.47%25.430.51%0.85%
新湖中宝/600208.SH
2019-02-213.113.183.103.130.32%-0.38%2.59%54,169,200170,224,000126%3.141.29%3.120.39%3.120.65%3.050.86%0.65%
南山铝业/600219.SH
2019-02-212.302.312.272.27-1.30%-0.96%0.53%85,987,700197,094,000126%2.29-0.48%2.290.26%2.280.35%2.260.49%0.22%
海航控股/600221.SH
2019-02-212.022.041.992.01-0.50%-0.15%2.19%99,484,100200,275,000149%2.010.35%2.010.60%1.990.56%1.970.92%0.22%
华业资本/600240.SH
2019-02-212.522.622.492.50-1.57%-2.31%5.40%77,822,100199,162,000126%2.560.43%2.551.52%2.492.01%2.372.29%-0.73%
中恒集团/600252.SH
2019-02-212.782.982.772.862.51%-0.87%3.47%47,144,100136,032,000271%2.893.81%2.842.49%2.812.00%2.762.03%0.42%
广汇能源/600256.SH
2019-02-214.014.053.983.98-0.50%-0.90%0.76%63,554,700255,265,000105%4.020.25%4.02-0.17%4.02-0.03%3.950.56%0.52%
北京城建/600266.SH
2019-02-218.528.588.408.41-1.29%-0.99%0.26%9,651,80081,984,000124%8.49-0.18%8.510.32%8.460.20%8.390.42%0.36%
航天信息/600271.SH
2019-02-2126.1826.9226.0026.380.57%-0.46%0.50%15,345,900406,694,000109%26.501.03%26.53-0.05%26.510.12%26.250.68%0.56%
恒瑞医药/600276.SH
2019-02-2165.0666.5065.0065.440.75%-0.58%1.43%15,913,5001,047,450,00088%65.821.66%65.64-0.65%65.790.03%64.521.07%1.14%
万华化学/600309.SH
2019-02-2137.3237.9836.9337.250.30%-0.61%1.76%28,824,4001,080,245,00081%37.480.55%37.60-0.23%37.44-0.22%36.600.81%1.22%
上海家化/600315.SH
2019-02-2129.3429.5228.8028.98-1.23%-0.69%-2.01%4,116,700120,132,000105%29.18-0.71%29.52-1.04%29.62-0.56%29.580.16%0.54%
洪都航空/600316.SH
2019-02-2112.4512.6112.1112.6110.03%0.39%10.93%24,832,500311,918,000249%12.569.44%11.945.35%11.734.52%11.373.59%0.88%
营口港/600317.SH
2019-02-212.502.532.492.500.00%-0.32%1.54%12,757,20031,996,000130%2.510.52%2.510.40%2.490.44%2.460.57%0.32%
华发股份/600325.SH
2019-02-217.287.357.077.08-2.34%-1.49%-0.70%35,166,500252,738,00095%7.19-0.98%7.330.37%7.250.24%7.130.49%0.81%
白云山/600332.SH
2019-02-2136.2736.2735.3835.57-1.93%-0.53%0.82%14,041,200502,100,000118%35.76-1.21%36.020.38%35.720.13%35.280.98%-0.06%
华夏幸福/600340.SH
2019-02-2130.0830.9529.9130.170.40%-0.97%3.02%19,895,100606,136,000120%30.471.38%30.041.40%29.720.59%29.290.86%0.98%
浙江龙盛/600352.SH
2019-02-2110.1910.3210.1210.15-0.59%-0.59%-0.53%32,388,200330,671,00091%10.210.02%10.24-0.38%10.24-0.02%10.200.27%0.62%
江西铜业/600362.SH
2019-02-2114.5814.6814.3114.37-0.28%-1.03%2.53%29,071,600422,103,000143%14.520.01%14.411.16%14.260.83%14.020.98%0.54%
西南证券/600369.SH
2019-02-214.294.474.254.31-0.23%-0.90%2.08%97,249,700422,934,000190%4.351.26%4.330.89%4.290.89%4.221.10%0.61%
中航电子/600372.SH
2019-02-2115.0915.4314.7514.84-0.54%-1.71%1.67%11,861,200179,077,000149%15.101.02%15.010.48%14.920.76%14.601.06%0.48%
中文传媒/600373.SH
2019-02-2113.3813.6513.1913.571.80%0.45%0.22%9,998,500135,073,000125%13.511.55%13.46-0.24%13.48-0.13%13.540.43%0.31%
首开股份/600376.SH
2019-02-217.467.507.327.35-1.61%-1.16%-0.27%9,802,20072,885,000103%7.44-0.24%7.450.12%7.420.11%7.370.18%0.25%
金地集团/600383.SH
2019-02-2111.0111.0410.7410.78-1.82%-1.02%-2.03%22,655,900246,753,00086%10.89-1.28%10.96-0.36%10.98-0.47%11.00-0.06%0.55%
国电南瑞/600406.SH
2019-02-2119.2519.5819.0519.21-0.10%-0.49%-2.45%20,799,900401,524,00098%19.30-0.11%19.48-1.35%19.70-0.37%19.69-0.13%0.12%
小商品城/600415.SH
2019-02-213.873.933.843.85-0.52%-0.82%0.63%20,636,90080,111,000196%3.880.62%3.880.26%3.870.47%3.830.71%0.33%
江淮汽车/600418.SH
2019-02-214.945.084.914.980.61%-0.74%3.19%22,854,300114,656,000183%5.021.46%4.971.14%4.931.13%4.832.25%0.28%
北方导航/600435.SH
2019-02-218.678.808.478.51-1.50%-1.62%2.05%43,985,500380,466,000173%8.65-0.48%8.611.13%8.500.96%8.341.15%0.68%
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
2019-02-218.598.808.498.660.46%0.17%2.05%63,436,400548,388,000179%8.65-1.09%8.680.24%8.630.40%8.490.69%0.27%
鹏欣资源/600490.SH
2019-02-215.405.805.165.524.15%2.18%9.52%127,361,700687,996,000376%5.403.29%5.264.28%5.184.12%5.045.24%0.93%
驰宏锌锗/600497.SH
2019-02-214.654.774.624.661.97%-0.81%3.03%82,609,900388,085,000248%4.702.09%4.631.76%4.601.55%4.521.62%0.40%
华丽家族/600503.SH
2019-02-213.884.113.803.961.54%-0.30%3.69%92,707,600368,237,000152%3.971.87%4.000.15%3.961.64%3.821.46%1.70%
方大炭素/600516.SH
2019-02-2120.3021.1820.2120.601.78%-0.18%3.01%87,744,5001,810,817,000161%20.642.09%20.460.72%20.380.77%20.001.34%0.58%
康美药业/600518.SH
2019-02-219.8010.059.229.42-5.04%-3.01%10.64%225,063,4002,185,753,000113%9.71-2.70%9.762.04%9.453.03%8.512.73%2.62%
贵州茅台/600519.SH
2019-02-21720.00730.48717.00720.25-0.24%-0.63%-0.40%2,985,1002,163,555,00085%724.790.10%727.19-0.65%729.99-0.31%723.110.56%0.63%
天士力/600535.SH
2019-02-2119.3019.4619.0319.08-1.40%-0.82%-1.95%9,305,500179,009,000123%19.24-0.23%19.44-1.02%19.54-0.52%19.460.24%0.55%
山东黄金/600547.SH
2019-02-2133.0034.3232.9034.082.19%1.40%6.47%26,777,700899,975,000129%33.61-0.18%33.341.33%32.841.32%32.010.90%0.56%
厦门钨业/600549.SH
2019-02-2113.1313.2412.9313.00-0.76%-0.75%1.50%14,177,600185,697,000140%13.10-0.77%13.100.53%13.010.49%12.810.70%0.48%
恒生电子/600570.SH
2019-02-2169.2173.5169.0070.691.86%-0.83%2.88%24,074,8001,716,146,000137%71.283.16%70.581.12%69.840.99%68.711.10%1.15%
海油工程/600583.SH
2019-02-215.715.775.635.65-0.70%-0.88%0.80%11,284,90064,327,00083%5.70-0.09%5.75-0.24%5.740.39%5.610.90%0.65%
海螺水泥/600585.SH
2019-02-2135.0535.2434.6034.87-0.46%-0.14%2.49%19,853,800693,279,00076%34.92-0.35%35.060.33%34.650.20%34.020.65%0.81%
用友网络/600588.SH
2019-02-2127.4028.3226.8726.90-2.18%-2.72%0.46%23,649,600653,962,000114%27.651.29%27.520.72%27.270.41%26.781.34%0.61%
光明乳业/600597.SH
2019-02-218.868.978.748.78-1.46%-0.59%-0.09%14,611,000129,050,000161%8.83-2.67%8.95-0.16%8.900.01%8.790.45%0.41%
浙数文化/600633.SH
2019-02-218.338.468.238.32-0.12%-0.42%0.93%10,793,50090,182,000159%8.360.26%8.350.18%8.320.36%8.240.91%-0.07%
东方明珠/600637.SH
2019-02-2110.7510.9510.6810.760.09%-0.63%1.90%11,734,100127,059,000120%10.831.17%10.760.32%10.730.51%10.560.74%0.53%
新黄浦/600638.SH
2019-02-218.788.928.718.76-1.02%-0.59%0.18%1,840,20016,216,000109%8.810.58%8.81-0.16%8.82-0.01%8.740.74%0.20%
浦东金桥/600639.SH
2019-02-2112.4412.7612.2812.40-0.64%-0.86%0.94%3,324,30041,577,000115%12.510.28%12.600.20%12.510.43%12.280.71%0.55%
爱建集团/600643.SH
2019-02-2110.7111.5310.4310.913.61%-1.27%6.78%45,468,800502,448,000206%11.053.95%10.922.81%10.582.16%10.222.67%1.96%
中源协和/600645.SH
2019-02-2117.2518.0917.2517.842.82%0.44%2.97%11,251,100199,846,000194%17.762.10%17.650.66%17.570.79%17.331.14%0.11%
城投控股/600649.SH
2019-02-215.956.045.885.92-0.17%-0.57%1.47%14,030,40083,541,000120%5.950.46%5.970.17%5.940.27%5.830.86%0.51%
福耀玻璃/600660.SH
2019-02-2124.4624.8424.3724.510.37%-0.23%0.30%9,878,100242,664,00096%24.570.78%24.55-0.26%24.58-0.20%24.440.45%0.61%
陆家嘴/600663.SH
2019-02-2114.6314.9814.4814.54-0.41%-1.24%2.69%5,849,80086,124,000100%14.720.88%14.741.31%14.471.06%14.160.72%0.51%
川投能源/600674.SH
2019-02-219.059.129.009.050.00%-0.21%-1.21%8,221,10074,555,00079%9.07-0.21%9.08-0.24%9.10-0.23%9.16-0.03%0.29%
中华企业/600675.SH
2019-02-215.725.785.645.66-1.39%-0.95%0.50%4,949,60028,281,000142%5.71-0.61%5.73-0.09%5.710.26%5.630.63%0.59%
青岛海尔/600690.SH
2019-02-2116.1016.2915.9015.98-0.13%-0.78%-1.12%34,574,700556,844,00093%16.110.59%16.140.11%16.07-0.37%16.160.09%0.49%
三安光电/600703.SH
2019-02-2113.3014.0013.0613.400.00%-1.01%9.54%101,326,5001,371,646,000110%13.541.76%13.442.99%13.012.01%12.231.95%2.00%
中航资本/600705.SH
2019-02-215.025.334.995.121.79%-1.35%3.39%139,303,500722,934,000192%5.193.33%5.131.68%5.061.26%4.951.37%1.06%
天津港/600717.SH
2019-02-217.777.847.707.71-0.64%-0.73%0.33%7,706,70059,861,000103%7.77-0.03%7.800.13%7.770.23%7.690.34%0.19%
东软集团/600718.SH
2019-02-2110.8911.1410.8610.90-0.37%-0.86%1.04%15,981,000175,697,000112%10.990.46%11.030.41%10.960.46%10.790.73%0.12%
辽宁成大/600739.SH
2019-02-2111.5611.9611.4311.650.95%-0.44%4.65%30,255,100354,014,000138%11.701.60%11.621.55%11.431.34%11.131.14%0.71%
华域汽车/600741.SH
2019-02-2120.7321.0220.4620.68-0.39%-0.35%1.55%10,655,600221,135,00087%20.750.64%20.551.40%20.210.01%20.360.19%0.12%
ST大控/600747.SH
2019-02-211.341.361.311.32-1.49%-1.57%1.38%11,688,00015,669,000141%1.340.30%1.340.38%1.330.68%1.301.64%0.00%
上实发展/600748.SH
2019-02-216.096.286.046.110.00%-0.81%2.78%11,203,60069,016,00096%6.160.88%6.130.56%6.090.61%5.950.76%0.47%
中航重机/600765.SH
2019-02-219.409.499.119.18-1.29%-1.17%1.41%20,345,000188,991,000139%9.29-0.27%9.290.64%9.200.64%9.050.97%0.54%
西藏城投/600773.SH
2019-02-216.717.106.656.781.04%-1.18%3.02%15,227,900104,480,000186%6.861.55%6.801.24%6.731.13%6.581.70%0.46%
中储股份/600787.SH
2019-02-215.856.005.735.870.17%-0.29%5.07%13,352,70078,606,000161%5.891.50%5.801.51%5.731.33%5.591.66%0.80%
国电电力/600795.SH
2019-02-212.582.582.542.55-1.16%-0.62%0.59%52,671,700135,170,000107%2.57-0.54%2.58-0.04%2.570.31%2.540.60%0.06%
鹏博士/600804.SH
2019-02-218.679.558.629.489.22%2.84%9.24%118,133,9001,088,927,000243%9.226.83%8.992.79%8.912.55%8.682.67%0.36%
安信信托/600816.SH
2019-02-215.666.115.486.1110.09%2.67%14.01%185,181,7001,102,015,000353%5.955.23%5.785.30%5.605.42%5.366.97%2.40%
世茂股份/600823.SH
2019-02-214.104.144.074.08-0.73%-0.66%0.29%12,046,10049,474,000122%4.11-0.07%4.12-0.02%4.110.05%4.070.49%0.46%
百联股份/600827.SH
2019-02-219.309.309.159.18-1.29%-0.65%0.76%7,522,20069,508,000141%9.240.38%9.210.21%9.190.25%9.110.60%0.28%
海通证券/600837.SH
2019-02-2111.4912.3111.4111.640.61%-0.96%4.40%102,337,7001,202,793,000142%11.752.01%11.651.83%11.441.08%11.151.47%1.15%
四川长虹/600839.SH
2019-02-212.632.672.572.59-1.89%-1.52%-0.92%57,604,000151,515,000107%2.63-0.11%2.64-0.34%2.640.04%2.610.46%0.72%
通化东宝/600867.SH
2019-02-2113.0813.3612.9013.060.08%-0.91%2.09%23,757,400313,133,00090%13.181.74%13.16-0.28%13.150.32%12.791.88%0.43%
梅花生物/600873.SH
2019-02-214.804.854.694.70-2.08%-1.67%0.02%18,607,30088,936,00086%4.78-0.25%4.79-0.23%4.770.40%4.700.51%0.54%
东方电气/600875.SH
2019-02-219.409.449.209.23-1.49%-1.08%-2.71%15,115,500141,041,00091%9.33-0.72%9.45-1.04%9.50-0.54%9.490.05%0.38%
航天电子/600879.SH
2019-02-216.336.376.206.21-0.32%-1.11%1.54%66,437,600417,197,000197%6.280.63%6.240.87%6.200.80%6.120.91%0.61%
国投电力/600886.SH
2019-02-218.318.378.238.23-1.67%-0.77%-1.97%32,854,500272,511,000132%8.29-0.14%8.32-0.68%8.36-0.42%8.400.02%0.15%
伊利股份/600887.SH
2019-02-2125.6025.8825.4025.50-0.20%-0.51%0.41%40,990,6001,050,641,000101%25.63-0.18%25.58-0.22%25.62-0.10%25.400.60%0.42%
航发动力/600893.SH
2019-02-2125.0825.6224.3824.50-0.81%-2.14%2.46%17,138,500429,103,000190%25.041.73%24.711.61%24.421.42%23.911.47%0.63%
张江高科/600895.SH
2019-02-2116.0517.4716.0416.472.74%-1.29%3.79%79,188,9001,321,269,000203%16.693.70%16.481.47%16.321.36%15.872.15%0.05%
长江电力/600900.SH
2019-02-2116.2316.3016.0716.10-0.86%-0.62%-1.07%17,472,600283,048,00097%16.20-0.09%16.21-0.19%16.24-0.15%16.27-0.09%0.19%
东方证券/600958.SH
2019-02-2110.2311.3410.1910.754.27%0.19%9.28%109,523,7001,175,181,000182%10.734.23%10.542.63%10.292.46%9.842.41%1.79%
九州通/600998.SH
2019-02-2115.1115.1114.8614.90-1.06%-0.45%-1.53%2,560,80038,327,00088%14.97-0.95%15.10-0.92%15.21-0.27%15.130.10%0.44%
招商证券/600999.SH
2019-02-2115.8516.6515.7416.061.01%-0.75%2.84%26,674,800431,631,000164%16.181.62%16.071.16%15.880.84%15.621.21%0.88%
大秦铁路/601006.SH
2019-02-218.728.748.658.67-0.80%-0.20%0.55%27,466,900238,612,00088%8.69-0.44%8.690.57%8.610.07%8.620.12%0.18%
南京银行/601009.SH
2019-02-216.947.006.916.93-0.72%-0.24%-1.49%69,681,900484,048,000106%6.95-0.53%7.02-0.43%7.03-0.43%7.04-0.10%0.22%
宁波港/601018.SH
2019-02-213.713.733.673.68-0.81%-0.43%1.77%16,373,40060,508,00097%3.70-0.49%3.730.65%3.690.38%3.620.61%0.52%
中国神华/601088.SH
2019-02-2120.0520.2819.8019.86-0.80%-1.07%-0.48%17,710,100355,526,000125%20.080.68%19.950.31%19.920.07%19.960.19%0.25%
中南传媒/601098.SH
2019-02-2112.8913.1412.7412.85-0.39%-0.80%-2.27%7,593,50098,364,000118%12.950.27%13.00-0.14%13.03-0.34%13.15-0.20%0.15%
太平洋/601099.SH
2019-02-212.893.022.842.90-0.34%-0.62%3.20%310,132,400904,849,000229%2.920.52%2.911.18%2.881.16%2.811.59%0.55%
中国一重/601106.SH
2019-02-213.003.032.972.98-1.00%-0.73%1.36%24,349,90073,089,000102%3.00-0.17%3.000.30%2.990.44%2.940.55%0.58%
中国国航/601111.SH
2019-02-218.929.258.709.043.08%0.99%5.79%120,210,4001,075,965,000191%8.953.62%8.752.28%8.671.62%8.551.32%0.51%
中国化学/601117.SH
2019-02-215.815.845.725.74-1.37%-0.74%0.35%26,047,600150,634,000129%5.78-0.60%5.82-0.10%5.800.19%5.720.53%0.30%
海南橡胶/601118.SH
2019-02-215.075.105.005.01-2.53%-0.79%2.14%48,266,100243,748,000117%5.05-1.06%5.070.84%5.010.66%4.910.78%0.19%
兴业银行/601166.SH
2019-02-2116.5816.6216.3516.40-0.79%-0.57%-0.24%48,351,200797,484,00098%16.49-0.63%16.570.21%16.47-0.06%16.440.10%0.30%
北京银行/601169.SH
2019-02-216.006.045.965.97-0.50%-0.48%-0.50%33,153,100198,888,00097%6.00-0.32%6.02-0.15%6.02-0.05%6.000.07%0.24%
中国铁建/601186.SH
2019-02-2110.7210.8510.5410.59-1.40%-0.81%0.74%98,026,0001,046,516,000123%10.680.00%10.690.31%10.630.27%10.510.45%0.16%
君正集团/601216.SH
2019-02-212.913.082.892.961.02%-1.46%2.78%74,105,800222,587,000200%3.002.42%2.981.40%2.941.27%2.881.55%0.68%
陕西煤业/601225.SH
2019-02-218.418.638.368.38-0.24%-1.49%0.41%61,179,600520,461,000128%8.512.05%8.371.14%8.320.48%8.350.25%0.24%
农业银行/601288.SH
2019-02-213.703.723.683.68-0.54%-0.41%-0.57%216,428,500799,654,00091%3.70-0.03%3.700.03%3.69-0.14%3.70-0.05%0.18%
中国平安/601318.SH
2019-02-2165.8066.6865.0965.39-0.74%-0.92%0.82%54,369,5003,588,407,000104%66.000.18%66.040.67%65.380.25%64.860.61%0.61%
交通银行/601328.SH
2019-02-216.156.176.106.12-0.33%-0.20%-0.78%70,903,900434,793,000109%6.13-0.18%6.14-0.13%6.14-0.26%6.17-0.11%0.18%
新华保险/601336.SH
2019-02-2145.1045.6844.3544.55-1.00%-0.88%2.16%17,629,900792,350,00090%44.94-0.20%44.980.63%44.540.39%43.610.83%0.59%
兴业证券/601377.SH
2019-02-216.006.525.956.211.97%-0.42%7.09%222,286,0001,386,241,000202%6.243.55%6.122.58%5.992.50%5.802.20%1.40%
中国中铁/601390.SH
2019-02-216.987.096.967.010.00%0.00%1.49%70,449,100493,827,000128%7.010.23%7.010.20%6.980.27%6.910.50%0.18%
工商银行/601398.SH
2019-02-215.575.615.545.56-0.18%-0.20%-0.75%158,310,300881,971,000101%5.57-0.11%5.580.02%5.57-0.25%5.60-0.14%0.21%
东吴证券/601555.SH
2019-02-218.228.638.158.240.00%-1.47%4.90%39,194,900327,806,000144%8.361.68%8.292.30%8.081.47%7.861.49%0.80%
北辰实业/601588.SH
2019-02-213.053.093.013.02-1.63%-1.27%1.17%18,506,00056,605,000117%3.060.20%3.060.66%3.030.36%2.990.91%0.44%
中国铝业/601600.SH
2019-02-213.933.943.853.87-1.78%-0.69%1.12%99,316,600387,048,000134%3.900.00%3.890.41%3.870.23%3.830.68%0.48%
中国太保/601601.SH
2019-02-2133.0433.5832.6032.80-0.88%-0.65%2.75%17,697,400584,248,00095%33.010.34%32.771.10%32.320.53%31.920.69%0.64%
上海医药/601607.SH
2019-02-2117.7517.7717.4517.56-1.07%-0.27%0.25%12,008,000211,437,00093%17.61-0.64%17.77-0.73%17.81-0.31%17.520.55%0.53%
中国中冶/601618.SH
2019-02-213.083.113.063.07-0.32%-0.45%0.92%64,903,200200,130,000126%3.080.36%3.080.26%3.070.26%3.040.40%0.17%
中国人寿/601628.SH
2019-02-2125.0825.4124.4024.45-2.90%-1.71%3.18%16,541,500411,477,000130%24.88-0.02%24.641.71%24.191.04%23.701.16%0.69%
长城汽车/601633.SH
2019-02-217.548.117.527.894.64%-0.11%8.13%31,838,100251,503,000136%7.905.29%7.623.87%7.431.89%7.301.93%1.27%
中国建筑/601668.SH
2019-02-216.086.105.986.00-1.48%-0.66%-1.62%197,115,8001,190,570,000145%6.04-0.56%6.07-0.33%6.07-0.41%6.10-0.18%0.16%
中国电建/601669.SH
2019-02-215.145.205.105.11-1.16%-0.74%-0.74%46,185,900237,784,000171%5.15-0.50%5.17-0.33%5.17-0.14%5.150.16%0.12%
华泰证券/601688.SH
2019-02-2120.0021.1619.8820.350.99%-0.65%2.33%98,030,6002,008,083,000143%20.481.93%20.301.72%19.920.74%19.890.71%0.60%
潞安环能/601699.SH
2019-02-217.587.697.407.48-1.32%-1.11%0.90%37,474,400283,465,000135%7.560.49%7.510.70%7.470.36%7.410.72%0.42%
上海电气/601727.SH
2019-02-215.195.225.145.17-0.39%-0.23%0.43%21,620,500112,034,000140%5.180.12%5.19-0.04%5.180.06%5.150.35%0.26%
中国中车/601766.SH
2019-02-218.928.978.788.81-1.01%-0.49%-0.43%102,359,000906,203,000166%8.85-0.30%8.90-0.74%8.92-0.20%8.850.22%0.18%
光大证券/601788.SH
2019-02-2111.2412.1111.1511.481.59%-0.71%7.92%69,644,300805,236,000172%11.562.81%11.342.92%11.072.29%10.642.09%1.14%
中国交建/601800.SH
2019-02-2111.3911.4711.2411.26-1.14%-0.58%0.56%26,315,900298,042,000108%11.33-0.37%11.37-0.18%11.340.10%11.200.46%0.33%
中海油服/601808.SH
2019-02-219.159.168.948.97-1.54%-1.08%0.54%5,425,50049,200,000111%9.07-0.21%9.080.35%9.020.45%8.920.54%0.28%
光大银行/601818.SH
2019-02-214.054.074.014.02-0.74%-0.62%-0.35%69,627,000281,645,00078%4.05-0.05%4.040.25%4.03-0.03%4.03-0.07%0.16%
中国石油/601857.SH
2019-02-217.577.607.507.52-0.79%-0.40%0.47%71,477,900539,671,000116%7.55-0.25%7.570.08%7.550.12%7.490.30%0.25%
中煤能源/601898.SH
2019-02-214.874.874.804.81-1.23%-0.50%1.09%21,957,200106,135,000135%4.83-0.17%4.830.40%4.800.29%4.760.42%0.05%
紫金矿业/601899.SH
2019-02-213.533.563.453.49-0.57%-0.43%6.05%227,817,300798,431,000118%3.51-0.51%3.491.46%3.411.40%3.291.32%0.97%
方正证券/601901.SH
2019-02-216.656.976.616.65-0.60%-1.45%1.54%85,286,700575,531,000150%6.751.15%6.730.73%6.670.71%6.551.14%0.36%
中远海控/601919.SH
2019-02-214.524.624.464.50-0.66%-0.73%0.69%24,116,400109,309,000154%4.530.42%4.54-0.04%4.530.18%4.470.65%0.06%
凤凰传媒/601928.SH
2019-02-218.108.147.917.95-1.85%-1.05%-1.68%9,990,00080,259,00098%8.03-0.56%8.09-0.75%8.12-0.04%8.090.22%0.25%
吉视传媒/601929.SH
2019-02-212.332.352.262.27-2.99%-1.30%1.07%35,705,50082,108,000186%2.30-0.39%2.300.66%2.280.66%2.250.99%0.38%
永辉超市/601933.SH
2019-02-218.778.788.488.52-2.07%-1.34%-0.95%43,478,000375,455,000127%8.64-1.19%8.72-0.66%8.72-0.18%8.600.54%0.46%
建设银行/601939.SH
2019-02-216.997.036.926.94-0.43%-0.24%-0.80%65,660,000456,807,00077%6.96-0.47%6.980.16%6.95-0.19%7.00-0.09%0.33%
金钼股份/601958.SH
2019-02-216.596.636.526.56-0.30%-0.32%0.81%18,322,300120,570,000109%6.58-0.51%6.59-0.06%6.570.18%6.510.53%0.18%
中国银行/601988.SH
2019-02-213.683.703.663.67-0.27%-0.05%-0.30%125,340,400460,268,00094%3.67-0.19%3.68-0.08%3.68-0.16%3.680.03%0.21%
中国重工/601989.SH
2019-02-214.754.834.614.62-3.55%-2.14%-0.04%145,761,600688,102,000172%4.72-1.46%4.730.47%4.700.58%4.620.72%0.52%
大唐发电/601991.SH
2019-02-213.193.213.153.16-1.25%-0.88%0.35%22,250,20070,925,000127%3.190.16%3.180.47%3.170.19%3.150.32%0.14%
金隅集团/601992.SH
2019-02-213.623.683.583.60-0.83%-0.63%0.70%71,364,000258,582,000148%3.620.19%3.620.22%3.610.19%3.580.53%0.23%
中信银行/601998.SH
2019-02-215.755.815.715.75-0.17%-0.14%0.77%32,008,700184,302,00090%5.760.14%5.740.53%5.710.11%5.710.14%0.25%
人民网/603000.SH
2019-02-2112.3113.0912.3113.0910.00%1.19%19.92%32,728,700423,381,000213%12.9412.03%11.956.52%11.536.61%10.925.23%2.14%
海天味业/603288.SH
2019-02-2175.0076.1074.3075.271.31%0.03%-0.38%3,163,600238,059,000111%75.250.55%75.50-0.54%75.69-0.28%75.560.26%0.39%