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
2018-09-2010.2610.2810.1810.22-0.20%0.00%0.32%16,307,100166,659,00099%10.22-0.33%10.220.07%10.230.04%10.190.04%-0.08%
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
2018-09-201.491.511.481.500.67%0.20%0.87%150,139,600224,785,000133%1.500.54%1.490.68%1.480.14%1.490.00%-0.36%
华能国际/600011.SH
2018-09-207.587.687.487.580.13%0.17%2.03%18,694,000141,460,000117%7.57-0.99%7.620.12%7.580.40%7.430.47%0.26%
华夏银行/600015.SH
2018-09-207.757.827.727.760.13%0.00%2.20%29,187,700226,490,000117%7.760.43%7.690.67%7.650.53%7.590.29%-0.06%
民生银行/600016.SH
2018-09-206.056.086.036.050.33%-0.03%1.15%50,708,400306,862,00092%6.050.22%6.030.42%6.010.40%5.980.07%-0.01%
上港集团/600018.SH
2018-09-205.265.265.205.250.00%0.46%2.32%5,498,00028,735,00065%5.23-0.08%5.200.46%5.180.58%5.13-0.23%-0.76%
宝钢股份/600019.SH
2018-09-207.677.767.617.700.39%0.21%4.31%29,374,300225,708,00059%7.680.27%7.581.05%7.481.10%7.380.05%-0.65%
浙能电力/600023.SH
2018-09-205.045.074.975.01-0.60%0.22%0.28%8,850,40044,243,00081%5.00-1.15%5.030.28%5.01-0.10%5.000.02%0.32%
华电国际/600027.SH
2018-09-204.184.194.094.13-1.67%-0.22%5.76%27,016,500111,810,00090%4.14-0.93%4.131.03%4.031.05%3.910.85%0.41%
中国石化/600028.SH
2018-09-206.936.976.856.89-0.58%-0.13%1.83%82,526,000569,320,00085%6.900.06%6.840.71%6.810.32%6.770.25%-0.06%
南方航空/600029.SH
2018-09-206.456.486.416.470.31%0.42%2.21%48,836,700314,661,00097%6.440.30%6.390.77%6.350.38%6.330.00%-0.71%
中信证券/600030.SH
2018-09-2016.2216.3516.0716.140.06%-0.30%2.03%58,921,000953,857,000126%16.190.51%16.050.79%15.960.68%15.820.25%-0.17%
三一重工/600031.SH
2018-09-208.628.718.588.681.17%0.36%2.44%44,287,700383,041,00071%8.650.73%8.511.23%8.370.20%8.47-0.14%-0.63%
招商银行/600036.SH
2018-09-2028.5828.8528.3728.510.39%-0.23%2.15%28,658,300818,978,00098%28.580.75%28.240.75%28.110.68%27.910.32%-0.11%
歌华有线/600037.SH
2018-09-209.869.869.759.80-0.91%0.10%0.96%2,658,30026,025,000102%9.79-0.76%9.810.30%9.780.12%9.710.21%0.19%
保利地产/600048.SH
2018-09-2012.6612.7712.4512.56-1.18%-0.06%4.43%78,334,400984,486,000110%12.57-0.85%12.501.35%12.321.13%12.030.98%0.08%
中国联通/600050.SH
2018-09-205.505.555.465.47-0.36%-0.49%-1.01%90,222,000495,906,00066%5.500.53%5.440.76%5.43-0.04%5.53-1.00%-0.24%
海信电器/600060.SH
2018-09-209.789.819.749.79-0.20%0.15%1.59%4,982,00048,700,00090%9.780.73%9.650.86%9.600.26%9.64-0.03%-0.55%
宇通客车/600066.SH
2018-09-2013.9914.1613.9013.93-0.64%-0.62%-0.85%4,567,80064,028,00083%14.020.49%13.900.61%13.910.27%14.05-0.64%-0.92%
冠城大通/600067.SH
2018-09-204.044.083.994.00-1.23%-0.62%-0.10%2,495,60010,045,000103%4.03-0.54%4.010.50%4.000.08%4.00-0.03%0.11%
葛洲坝/600068.SH
2018-09-207.217.357.177.20-0.55%-0.54%2.68%31,252,300226,226,000122%7.24-0.29%7.171.07%7.110.85%7.010.50%-0.15%
人福医药/600079.SH
2018-09-2012.2212.4012.2212.300.65%-0.22%1.16%5,937,50073,191,00086%12.331.18%12.190.50%12.220.28%12.160.26%0.18%
同仁堂/600085.SH
2018-09-2030.4630.7030.2030.30-0.53%-0.38%1.34%2,289,20069,630,00064%30.420.14%30.181.01%29.820.60%29.90-0.21%-0.53%
特变电工/600089.SH
2018-09-206.987.006.926.94-0.86%-0.29%0.68%24,863,200173,041,00070%6.96-0.24%6.950.42%6.910.45%6.890.12%0.15%
同方股份/600100.SH
2018-09-209.699.739.669.67-0.31%-0.23%2.00%3,157,10030,600,00066%9.690.39%9.601.03%9.530.40%9.48-0.03%-0.19%
上汽集团/600104.SH
2018-09-2029.8530.0029.3929.67-0.60%0.04%2.15%8,849,800262,480,00090%29.66-0.32%29.620.27%29.480.59%29.050.44%0.09%
亚盛集团/600108.SH
2018-09-203.013.012.982.99-0.33%-0.03%-0.47%5,631,10016,841,00077%2.990.00%2.980.51%2.97-0.03%3.00-0.53%-0.18%
国金证券/600109.SH
2018-09-206.956.996.906.91-0.58%-0.37%1.83%9,995,50069,331,00098%6.940.16%6.890.64%6.850.48%6.790.27%-0.05%
北方稀土/600111.SH
2018-09-209.9010.159.819.822.19%-1.55%1.45%53,194,300530,589,000252%9.983.27%9.812.84%9.751.80%9.680.69%-0.55%
中国卫星/600118.SH
2018-09-2018.9218.9718.6018.69-1.22%-0.30%-1.56%5,161,70096,764,00061%18.75-0.83%18.800.02%18.87-0.53%18.99-0.15%0.27%
*ST船舶/600150.SH
2018-09-2011.1811.2111.0611.07-0.90%-0.57%-1.11%3,360,20037,408,00075%11.13-0.74%11.160.41%11.17-0.24%11.19-0.35%-0.18%
建发股份/600153.SH
2018-09-208.088.148.068.100.12%0.00%1.76%6,721,60054,443,00096%8.100.60%7.990.94%7.950.34%7.960.04%-0.41%
永泰能源/600157.SH
2018-07-051.731.741.671.67-4.57%-2.11%-5.06%103,742,100176,937,00060%1.71-2.74%1.73-0.63%1.74-0.29%1.760.11%0.01%
中体产业/600158.SH
2018-09-208.238.388.228.260.24%-0.42%0.67%5,989,10049,679,00091%8.300.69%8.220.93%8.180.37%8.21-0.12%-0.53%
雅戈尔/600177.SH
2018-09-207.297.357.277.320.14%0.04%1.96%4,138,10030,279,00098%7.320.01%7.280.54%7.240.42%7.180.31%0.16%
格力地产/600185.SH
2018-09-204.264.284.174.21-1.86%-0.14%0.41%8,614,10036,316,000190%4.22-1.75%4.240.21%4.220.29%4.190.00%-0.12%
复星医药/600196.SH
2018-09-2028.2128.7828.0928.24-0.21%-0.47%-0.24%15,468,000438,863,00079%28.370.85%27.930.94%27.810.51%28.31-0.23%-0.69%
新湖中宝/600208.SH
2018-09-203.153.153.113.13-0.63%0.03%1.13%16,658,10052,119,00090%3.13-0.32%3.120.48%3.110.23%3.100.10%-0.20%
南山铝业/600219.SH
2018-09-202.722.732.702.71-0.37%-0.33%1.23%25,185,20068,476,000116%2.720.15%2.700.63%2.690.41%2.680.08%-0.28%
海航控股/600221.SH
2018-09-202.032.042.002.02-0.49%0.05%1.46%46,981,10094,851,000118%2.02-0.15%2.010.60%2.000.40%1.990.20%-0.51%
华业资本/600240.SH
2018-09-207.757.847.347.34-5.90%-3.04%-8.11%15,607,500118,145,000145%7.57-3.58%7.77-1.87%7.84-1.66%7.99-1.03%-0.06%
中恒集团/600252.SH
2018-09-202.862.882.862.870.35%0.10%-0.17%4,939,20014,159,00073%2.87-0.11%2.860.28%2.86-0.21%2.88-0.07%-0.26%
广汇能源/600256.SH
2018-09-204.654.824.644.751.71%0.61%5.58%83,096,200392,266,000138%4.722.12%4.631.78%4.571.69%4.500.81%-0.08%
北京城建/600266.SH
2018-09-208.388.438.338.390.00%0.14%0.62%4,072,60034,119,000115%8.38-0.36%8.360.54%8.330.22%8.34-0.18%-0.46%
航天信息/600271.SH
2018-09-2028.2828.4827.9028.07-0.74%-0.28%-1.26%12,819,300360,862,00049%28.15-0.23%27.613.04%27.37-1.11%28.43-0.55%-0.32%
恒瑞医药/600276.SH
2018-09-2059.1560.3158.5159.190.07%-0.49%-0.67%18,594,5001,105,999,00066%59.481.11%57.851.30%57.60-0.19%59.59-0.38%-1.22%
万华化学/600309.SH
2018-09-2041.7743.1241.6342.401.29%-0.56%0.85%27,685,7001,180,489,00096%42.641.97%41.591.86%41.370.39%42.04-0.68%-1.39%
上海家化/600315.SH
2018-09-2027.9328.2827.8027.910.14%-0.48%-1.17%1,502,70042,143,00046%28.050.33%27.680.85%27.68-0.59%28.24-0.22%-0.54%
洪都航空/600316.SH
2018-09-209.609.629.429.46-1.56%-0.65%-0.39%4,804,00045,745,00065%9.52-0.91%9.550.06%9.57-0.20%9.500.02%0.22%
营口港/600317.SH
2018-09-202.392.402.382.39-0.42%0.00%0.97%3,551,1008,486,00064%2.39-0.54%2.390.21%2.380.25%2.370.13%0.18%
华发股份/600325.SH
2018-09-207.127.126.987.01-1.68%-0.33%1.21%26,776,000188,314,000105%7.030.10%6.951.18%6.910.44%6.93-0.19%-0.25%
白云山/600332.SH
2018-09-2033.8534.6033.8034.030.53%-0.38%-0.25%6,553,800223,881,00069%34.160.13%33.790.91%33.510.52%34.12-0.55%-0.37%
华夏幸福/600340.SH
2018-09-2025.0625.4024.9325.140.24%-0.06%2.50%10,372,300260,915,000101%25.160.62%24.831.34%24.550.65%24.530.26%-0.07%
浙江龙盛/600352.SH
2018-09-209.669.689.579.61-0.21%-0.14%-0.87%15,731,400151,388,00057%9.620.03%9.550.89%9.51-0.03%9.69-0.47%-0.85%
江西铜业/600362.SH
2018-09-2014.2114.4014.1814.19-0.28%-0.62%0.83%11,665,100166,549,000153%14.280.23%14.180.70%14.130.38%14.070.21%-0.24%
西南证券/600369.SH
2018-09-203.573.593.553.56-0.28%-0.08%0.74%6,237,20022,225,00072%3.56-0.14%3.550.54%3.540.26%3.53-0.11%-0.39%
中航电子/600372.SH
2018-09-2014.1014.5314.0914.290.63%-0.15%-0.61%6,908,10098,867,00074%14.310.95%14.130.31%14.22-0.95%14.380.10%0.71%
中文传媒/600373.SH
2018-09-2010.4810.6310.4510.490.19%-0.27%0.17%5,700,00059,951,000130%10.520.82%10.400.82%10.41-0.14%10.47-0.19%-0.49%
首开股份/600376.SH
2018-09-207.207.257.157.190.28%-0.17%2.82%5,384,40038,777,000115%7.200.14%7.131.06%7.070.81%6.990.39%0.25%
金地集团/600383.SH
2018-09-209.219.289.159.18-0.97%-0.16%3.23%14,628,000134,509,000138%9.200.44%9.101.22%9.011.08%8.890.43%-0.10%
国电南瑞/600406.SH
2018-09-2017.1317.4317.0217.16-0.06%-0.33%2.52%8,058,000138,730,00053%17.22-0.47%17.180.58%17.030.97%16.740.51%0.59%
小商品城/600415.SH
2018-09-204.034.054.024.030.00%-0.15%-0.10%5,256,10021,213,00098%4.040.30%4.020.38%4.01-0.10%4.03-0.10%-0.21%
江淮汽车/600418.SH
2018-09-205.105.115.015.01-1.57%-0.69%-2.09%11,091,80055,955,00071%5.05-0.71%5.05-0.20%5.210.37%5.120.12%0.20%
北方导航/600435.SH
2018-09-208.878.878.628.66-2.59%-0.79%-1.52%22,423,400195,739,00056%8.73-1.41%8.750.28%8.77-0.80%8.79-0.11%0.34%
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
2018-09-206.756.786.716.730.00%-0.18%0.21%15,177,100102,327,000101%6.740.84%6.690.94%6.670.11%6.720.05%0.06%
鹏欣资源/600490.SH
2018-09-207.027.027.027.02-10.00%0.00%-20.16%1,824,30012,807,0007%7.02-10.01%8.55-2.82%8.83-0.40%8.79-0.34%-0.48%
驰宏锌锗/600497.SH
2018-09-204.614.694.584.600.22%-0.73%2.50%24,898,300115,388,000166%4.631.69%4.561.63%4.541.07%4.490.45%-0.42%
华丽家族/600503.SH
2018-09-203.853.983.853.86-0.52%-1.30%-2.55%16,170,80063,251,00064%3.910.54%3.880.89%3.86-0.21%3.960.15%0.82%
方大炭素/600516.SH
2018-09-2021.5221.8521.3821.40-0.47%-0.86%-0.74%25,108,200541,973,000105%21.590.45%21.380.60%21.42-0.04%21.56-0.21%-0.78%
康美药业/600518.SH
2018-09-2020.6520.6920.5220.54-0.53%-0.22%0.85%2,514,60051,765,00061%20.59-0.04%20.530.43%20.440.22%20.370.07%-0.11%
贵州茅台/600519.SH
2018-09-20685.20686.90677.36678.55-0.42%-0.57%4.26%2,752,0001,878,076,00084%682.440.41%672.181.32%661.051.58%650.820.43%-0.28%
天士力/600535.SH
2018-09-2021.9922.0421.5821.64-1.68%-0.41%-1.01%5,260,400114,306,00085%21.73-1.08%21.740.50%21.600.71%21.86-0.26%-0.38%
山东黄金/600547.SH
2018-09-2023.0023.3822.8922.980.13%-0.61%-0.67%10,361,800239,586,00089%23.121.57%22.820.99%22.83-0.60%23.130.25%0.27%
厦门钨业/600549.SH
2018-09-2013.6914.0313.6813.691.48%-1.08%1.78%14,347,300198,552,000229%13.842.18%13.642.11%13.551.38%13.450.64%-0.20%
恒生电子/600570.SH
2018-09-2053.8554.5953.3053.530.39%-0.64%0.00%10,034,100540,604,00080%53.881.33%52.980.87%52.74-0.19%53.53-0.87%-0.31%
海油工程/600583.SH
2018-09-206.876.876.676.70-1.90%-0.64%1.90%20,930,400141,140,00092%6.740.06%6.650.93%6.630.06%6.580.55%0.65%
海螺水泥/600585.SH
2018-09-2035.4936.3635.2435.682.06%-0.28%5.63%31,494,0001,126,867,000118%35.782.27%34.921.99%34.432.05%33.780.25%-0.95%
用友网络/600588.SH
2018-09-2026.8027.2026.5026.85-0.11%0.09%0.99%16,371,800439,196,00063%26.830.10%26.321.76%25.89-0.10%26.59-1.04%-0.80%
光明乳业/600597.SH
2018-09-209.169.309.099.09-0.76%-0.71%-1.14%4,402,40040,305,00099%9.160.15%9.110.13%9.12-0.08%9.20-0.29%-0.52%
浙数文化/600633.SH
2018-09-208.798.798.678.68-1.14%-0.50%-0.39%3,169,00027,645,00089%8.72-0.30%8.720.15%8.71-0.02%8.71-0.01%-0.07%
东方明珠/600637.SH
2018-09-209.819.879.789.82-0.30%-0.06%0.76%4,495,40044,174,00095%9.830.29%9.770.43%9.760.34%9.75-0.03%-0.20%
新黄浦/600638.SH
2018-09-208.368.708.338.380.24%-0.24%0.94%892,6007,498,00037%8.400.12%8.361.19%8.330.14%8.300.10%0.14%
浦东金桥/600639.SH
2018-09-2011.1311.1811.0211.05-1.25%-0.32%1.39%1,087,80012,059,000118%11.090.56%11.000.74%10.940.50%10.900.23%-0.26%
爱建集团/600643.SH
2018-09-209.349.459.309.370.75%0.01%1.75%6,396,20059,924,00097%9.370.38%9.300.70%9.270.20%9.210.35%0.39%
中源协和/600645.SH
2018-09-2018.8119.0518.7518.81-0.16%-0.50%-0.30%3,210,20060,690,00072%18.910.01%18.701.15%18.64-0.29%18.87-0.51%-0.87%
城投控股/600649.SH
2018-09-205.685.735.675.700.00%0.07%0.51%4,436,40025,271,000106%5.700.19%5.660.53%5.640.20%5.67-0.25%-0.26%
福耀玻璃/600660.SH
2018-09-2024.0024.1423.7823.94-0.42%-0.11%-0.20%8,684,800208,144,00092%23.970.44%23.650.39%23.73-0.01%23.99-0.47%-0.67%
陆家嘴/600663.SH
2018-09-2015.1015.3315.0415.230.59%0.20%1.35%2,065,20031,388,000148%15.200.98%15.021.00%14.970.39%15.030.02%-0.23%
川投能源/600674.SH
2018-09-208.128.128.048.08-0.12%0.00%0.30%3,965,70032,042,00074%8.08-0.38%8.080.16%8.050.12%8.060.03%-0.11%
中华企业/600675.SH
2018-09-205.465.465.365.42-0.18%0.31%3.49%2,444,00013,205,00060%5.40-0.04%5.360.60%5.320.76%5.240.33%0.15%
青岛海尔/600690.SH
2018-09-2015.8016.5715.7816.272.39%-0.24%5.44%67,182,2001,095,680,000235%16.314.34%15.813.04%15.652.42%15.431.74%0.23%
三安光电/600703.SH
2018-09-2015.6015.7215.4215.51-1.02%-0.28%0.72%22,950,800356,982,00073%15.550.04%15.391.14%15.280.29%15.40-0.35%-0.50%
中航资本/600705.SH
2018-09-204.694.744.684.721.07%0.04%2.65%18,493,20087,259,000101%4.720.73%4.690.45%4.680.58%4.600.42%0.19%
天津港/600717.SH
2018-09-207.497.527.447.48-0.13%0.00%1.07%2,606,00019,492,000101%7.480.07%7.450.39%7.420.23%7.400.12%-0.19%
东软集团/600718.SH
2018-09-2011.6011.6511.5011.51-0.86%-0.37%0.21%3,280,50037,898,00065%11.55-0.35%11.530.50%11.48-0.04%11.49-0.30%-0.59%
辽宁成大/600739.SH
2018-09-2013.5413.7513.5313.54-0.07%-0.63%2.37%2,887,20039,342,00072%13.630.58%13.501.05%13.390.44%13.230.14%-0.36%
华域汽车/600741.SH
2018-09-2020.2120.3019.9520.08-0.64%-0.19%-0.52%8,961,400180,294,000123%20.12-0.42%20.100.16%20.130.03%20.18-0.22%-0.25%
ST大控/600747.SH
2018-09-201.501.521.491.50-0.66%-0.13%-0.73%6,322,8009,497,000116%1.50-0.13%1.500.27%1.50-0.13%1.51-0.40%-0.52%
上实发展/600748.SH
2018-09-204.814.884.814.861.04%0.19%2.04%2,968,70014,401,000121%4.850.87%4.801.12%4.770.55%4.760.21%-0.11%
中航重机/600765.SH
2018-09-208.528.548.328.38-2.22%-0.42%1.66%6,353,90053,466,00069%8.42-0.97%8.410.42%8.390.34%8.240.30%0.42%
西藏城投/600773.SH
2018-09-207.607.657.467.48-2.98%-0.76%0.66%9,802,40073,880,00098%7.54-0.63%7.520.47%7.530.36%7.430.38%-0.34%
中储股份/600787.SH
2018-09-206.966.996.886.95-0.29%0.35%-0.22%4,604,50031,892,000103%6.93-0.93%6.98-0.14%6.98-0.10%6.97-0.01%0.08%
国电电力/600795.SH
2018-09-202.542.542.522.540.00%0.28%1.07%27,518,40069,714,00092%2.530.00%2.520.36%2.510.24%2.510.00%-0.22%
鹏博士/600804.SH
2018-09-2010.7310.7510.5610.60-1.40%-0.47%-1.14%4,570,90048,680,00064%10.65-0.17%10.600.22%10.61-0.13%10.72-0.27%-0.53%
安信信托/600816.SH
2018-09-205.085.135.065.100.20%0.04%-0.80%15,523,00079,131,00066%5.100.18%5.070.58%5.07-0.35%5.14-1.12%-1.12%
世茂股份/600823.SH
2018-09-204.364.384.334.35-0.68%-0.05%1.73%10,256,60044,639,000115%4.35-0.07%4.330.70%4.310.42%4.280.33%0.06%
百联股份/600827.SH
2018-09-208.788.818.738.76-0.23%-0.05%0.57%2,235,80019,595,00067%8.76-0.07%8.710.67%8.670.15%8.71-0.18%-0.49%
海通证券/600837.SH
2018-09-208.778.878.778.800.11%-0.02%2.58%39,966,100351,763,000144%8.800.30%8.750.74%8.700.76%8.580.46%-0.06%
四川长虹/600839.SH
2018-09-202.692.702.682.68-0.37%-0.33%-0.07%9,731,70026,172,00076%2.69-0.04%2.680.37%2.680.00%2.68-0.08%-0.20%
通化东宝/600867.SH
2018-09-2017.2217.3816.9617.190.17%0.22%0.99%21,013,600360,452,000113%17.150.81%16.961.66%16.850.54%17.02-0.01%-0.43%
梅花生物/600873.SH
2018-09-204.004.033.984.020.50%0.32%1.31%6,173,30024,736,000100%4.010.13%4.000.38%3.990.15%3.970.08%-0.30%
东方电气/600875.SH
2018-09-207.737.767.677.69-0.52%-0.17%1.64%6,234,30048,023,00063%7.70-0.79%7.720.56%7.670.28%7.570.45%0.40%
航天电子/600879.SH
2018-09-206.976.986.856.90-1.29%-0.17%0.01%12,536,40086,649,00063%6.91-0.76%6.910.13%6.93-0.17%6.90-0.09%0.10%
国投电力/600886.SH
2018-09-207.527.587.467.550.53%0.21%2.96%8,792,00066,243,00084%7.53-0.09%7.461.04%7.400.54%7.330.12%-0.10%
伊利股份/600887.SH
2018-09-2024.0824.4224.0024.240.87%0.12%4.87%36,706,500888,755,00080%24.210.70%23.900.93%23.671.14%23.120.57%-0.55%
航发动力/600893.SH
2018-09-2024.3124.6223.9424.09-1.43%-0.51%-0.92%6,148,000148,859,00074%24.21-0.80%24.230.10%24.35-0.45%24.310.00%0.19%
张江高科/600895.SH
2018-09-209.969.979.909.92-0.30%-0.06%1.10%1,633,70016,216,00078%9.93-0.08%9.900.29%9.870.27%9.810.01%-0.20%
长江电力/600900.SH
2018-09-2015.8615.9815.8415.950.57%0.09%1.53%7,540,600120,159,00077%15.940.48%15.860.36%15.810.25%15.710.04%-0.22%
东方证券/600958.SH
2018-09-209.009.038.868.90-1.00%-0.31%1.03%7,570,90067,596,00082%8.93-0.91%8.970.17%8.940.20%8.810.24%0.10%
九州通/600998.SH
2018-09-2014.8514.8914.7114.77-0.07%0.01%-1.82%1,710,30025,257,00098%14.77-0.30%14.77-0.28%14.84-0.56%15.04-0.17%-0.14%
招商证券/600999.SH
2018-09-2012.6512.6812.5112.54-0.48%-0.33%0.18%5,407,20068,031,000113%12.58-0.21%12.550.41%12.520.10%12.52-0.11%-0.44%
大秦铁路/601006.SH
2018-09-208.178.227.998.08-1.22%-0.02%-0.05%57,071,400461,248,000149%8.08-1.10%8.140.05%8.090.65%8.08-0.10%-0.68%
南京银行/601009.SH
2018-09-207.277.377.267.300.41%-0.21%1.33%24,021,800175,726,000106%7.320.72%7.250.50%7.230.33%7.200.13%-0.19%
宁波港/601018.SH
2018-09-204.084.104.074.08-0.24%-0.12%0.62%4,501,00018,388,00084%4.090.00%4.070.22%4.070.12%4.060.07%-0.02%
中国神华/601088.SH
2018-09-2018.9919.1018.6218.68-1.27%-0.79%0.49%20,073,200377,935,000123%18.83-0.52%18.770.79%18.640.59%18.590.35%0.21%
中南传媒/601098.SH
2018-09-2011.4511.5511.3511.510.52%0.39%2.32%1,848,20021,189,00065%11.470.23%11.360.89%11.250.62%11.25-0.21%-0.69%
太平洋/601099.SH
2018-09-202.252.262.242.24-0.44%-0.36%1.13%14,541,70032,693,00052%2.25-0.04%2.240.49%2.230.41%2.22-0.05%-0.28%
中国一重/601106.SH
2018-09-202.852.862.762.78-2.11%-0.64%0.72%16,228,20045,413,000123%2.80-1.51%2.800.79%2.780.47%2.760.04%-0.56%
中国国航/601111.SH
2018-09-207.517.627.457.560.93%0.51%3.21%30,726,800231,142,00098%7.520.89%7.411.15%7.350.82%7.33-0.06%-0.45%
中国化学/601117.SH
2018-09-206.696.756.576.58-1.79%-0.90%-0.15%19,903,400132,151,000139%6.64-1.07%6.650.11%6.640.02%6.590.32%0.05%
海南橡胶/601118.SH
2018-05-235.936.625.936.629.97%1.13%9.33%210,417,9001,377,401,000318%6.558.54%6.314.54%6.224.44%6.063.82%0.91%
兴业银行/601166.SH
2018-09-2015.1015.2215.1015.180.80%0.17%2.03%35,504,700538,025,000125%15.150.60%15.040.67%14.990.52%14.880.21%-0.23%
北京银行/601169.SH
2018-09-205.795.825.775.800.35%0.09%1.13%27,705,000160,538,000132%5.800.33%5.770.42%5.760.31%5.740.12%-0.10%
中国铁建/601186.SH
2018-09-2010.9011.1310.8010.90-0.64%-0.24%4.37%87,226,100953,007,000169%10.930.42%10.741.46%10.631.23%10.441.35%-0.03%
君正集团/601216.SH
2018-09-203.123.143.113.12-0.32%-0.32%0.58%12,366,30038,709,00086%3.130.29%3.110.48%3.110.03%3.100.16%-0.26%
陕西煤业/601225.SH
2018-09-208.408.458.288.31-1.31%-0.51%3.35%46,131,700385,321,00056%8.35-0.48%8.301.01%8.210.76%8.040.46%0.69%
农业银行/601288.SH
2018-09-203.653.703.653.670.55%-0.19%1.24%214,560,100788,895,000151%3.680.66%3.660.44%3.650.44%3.630.33%0.01%
中国平安/601318.SH
2018-09-2065.2065.5664.6164.80-0.54%-0.25%36.48%41,892,4002,721,333,000118%64.960.00%24.3918.77%36.16-1.66%47.480.33%-0.15%
交通银行/601328.SH
2018-09-205.655.675.595.63-0.18%0.20%1.04%81,140,900455,939,000181%5.62-0.39%5.620.23%5.610.30%5.570.13%-0.12%
新华保险/601336.SH
2018-09-2048.6749.2148.0248.20-1.21%-0.51%3.36%10,245,200496,353,00092%48.45-0.62%48.180.93%47.631.22%46.630.45%0.01%
兴业证券/601377.SH
2018-09-204.484.514.474.480.00%-0.16%1.63%15,635,70070,164,00089%4.49-0.07%4.470.56%4.440.52%4.410.07%-0.25%
中国中铁/601390.SH
2018-09-207.567.617.507.540.00%-0.17%2.46%26,928,900203,385,000113%7.550.39%7.520.58%7.470.63%7.360.51%0.29%
工商银行/601398.SH
2018-09-205.445.525.445.490.92%0.13%2.16%147,709,200809,830,000138%5.481.07%5.420.78%5.410.63%5.370.34%-0.12%
东吴证券/601555.SH
2018-09-206.356.386.326.33-0.31%-0.20%1.31%4,539,20028,793,00078%6.34-0.19%6.320.54%6.290.38%6.250.05%-0.34%
北辰实业/601588.SH
2018-09-203.553.573.403.550.00%1.66%-2.58%22,266,20077,760,000133%3.49-1.88%3.52-0.68%3.57-1.41%3.64-1.17%-0.29%
中国铝业/601600.SH
2018-09-204.104.144.044.07-0.73%-0.44%2.26%68,124,900278,473,000107%4.090.17%4.060.77%4.040.82%3.980.30%-0.23%
中国太保/601601.SH
2018-09-2033.4833.5532.8932.98-1.14%-0.61%1.85%11,298,400374,910,00094%33.18-0.95%33.150.81%32.840.88%32.380.23%-0.29%
上海医药/601607.SH
2018-09-2019.8220.0519.6319.78-0.60%-0.20%-2.20%9,322,600184,777,000108%19.82-0.11%19.640.56%19.66-0.59%20.23-0.51%-0.50%
中国中冶/601618.SH
2018-09-203.493.533.483.500.57%-0.06%2.13%15,994,30056,014,000103%3.500.32%3.470.76%3.450.44%3.430.32%-0.20%
中国人寿/601628.SH
2018-09-2021.4021.5221.2121.29-0.51%-0.15%0.37%4,630,20098,725,000100%21.32-0.23%21.250.53%21.180.16%21.21-0.19%-0.47%
长城汽车/601633.SH
2018-09-207.447.537.347.41-0.40%-0.36%3.68%9,677,60071,968,00086%7.440.26%7.361.10%7.290.73%7.150.66%0.08%
中国建筑/601668.SH
2018-09-205.385.445.295.35-0.56%0.00%2.08%105,505,200564,497,000121%5.35-0.48%5.330.62%5.290.57%5.240.31%-0.29%
中国电建/601669.SH
2018-09-205.355.375.305.30-0.75%-0.51%0.57%14,280,70076,079,000109%5.33-0.30%5.320.53%5.300.23%5.270.19%-0.20%
华泰证券/601688.SH
2018-09-2015.0415.1814.9315.020.33%-0.44%1.53%43,704,400659,306,000145%15.090.70%14.940.86%14.860.52%14.790.18%-0.44%
潞安环能/601699.SH
2018-09-207.687.747.617.64-0.52%-0.35%0.54%13,872,500106,365,00092%7.67-0.04%7.620.85%7.580.33%7.60-0.04%-0.57%
上海电气/601727.SH
2018-09-205.255.305.245.280.57%0.09%2.90%6,863,70036,208,00075%5.280.40%5.230.79%5.190.39%5.130.41%0.30%
中国中车/601766.SH
2018-09-208.468.538.368.42-0.24%-0.09%2.30%27,673,100233,235,000100%8.43-0.06%8.400.60%8.320.67%8.230.37%0.06%
光大证券/601788.SH
2018-09-209.409.439.329.33-0.74%-0.35%-0.06%7,154,70066,993,00066%9.360.26%9.290.58%9.260.14%9.34-0.38%-0.99%
中国交建/601800.SH
2018-09-2012.1412.4412.0012.181.08%-0.11%3.20%27,665,400337,311,000138%12.190.72%11.991.70%11.870.89%11.800.53%-0.50%
中海油服/601808.SH
2018-09-2011.7911.7911.3811.56-1.87%0.28%2.70%13,551,600156,219,000113%11.53-1.03%11.480.18%11.440.36%11.260.74%0.59%
光大银行/601818.SH
2018-09-203.843.883.823.881.57%0.57%2.97%65,797,300253,870,000122%3.860.50%3.830.87%3.810.69%3.770.40%0.20%
中国石油/601857.SH
2018-09-208.938.968.868.960.34%0.54%4.82%31,634,500281,919,00083%8.910.66%8.790.76%8.711.03%8.550.62%0.46%
中煤能源/601898.SH
2018-09-205.125.125.035.05-1.17%-0.43%0.02%10,970,90055,647,000119%5.07-0.35%5.060.38%5.050.22%5.050.10%-0.04%
紫金矿业/601899.SH
2018-09-203.543.583.523.53-0.56%-0.48%2.62%106,961,400379,393,000120%3.550.34%3.510.86%3.480.81%3.440.41%0.10%
方正证券/601901.SH
2018-09-205.485.545.445.47-0.18%-0.09%0.02%6,326,70034,639,00059%5.48-0.06%5.410.90%5.390.04%5.47-0.42%-0.90%
中远海控/601919.SH
2018-09-203.994.013.953.98-0.25%0.05%2.21%7,505,70029,857,00067%3.980.15%3.950.66%3.940.46%3.89-0.05%-0.56%
凤凰传媒/601928.SH
2018-09-206.406.406.316.34-0.94%-0.05%-0.66%4,559,00028,919,00056%6.34-1.00%6.39-0.31%6.44-0.43%6.380.13%0.45%
吉视传媒/601929.SH
2018-09-202.222.242.212.230.00%0.22%1.83%4,834,20010,756,00082%2.230.00%2.210.50%2.210.32%2.190.14%-0.06%
永辉超市/601933.SH
2018-09-207.857.857.727.79-0.76%0.15%2.10%16,722,600130,068,00069%7.78-1.07%7.780.70%7.700.67%7.630.24%0.02%
建设银行/601939.SH
2018-09-206.806.956.806.851.03%-0.29%2.53%94,663,200650,380,000149%6.871.48%6.781.13%6.751.02%6.680.44%-0.25%
金钼股份/601958.SH
2018-09-206.226.326.206.260.32%-0.25%2.02%6,050,70037,974,000153%6.281.06%6.211.24%6.180.60%6.140.46%-0.16%
中国银行/601988.SH
2018-09-203.583.603.543.570.28%-0.03%1.08%143,555,500512,566,000175%3.570.11%3.560.42%3.550.40%3.530.23%-0.05%
中国重工/601989.SH
2018-09-204.274.294.234.25-0.93%-0.12%0.54%37,615,500160,045,00077%4.26-0.77%4.260.33%4.260.14%4.230.10%0.11%
大唐发电/601991.SH
2018-09-203.353.423.353.391.19%-0.29%1.56%12,877,50043,778,00099%3.400.89%3.37-0.06%3.380.21%3.340.45%0.60%
金隅集团/601992.SH
2018-09-203.673.693.623.64-0.82%-0.33%1.28%23,621,40086,258,00096%3.65-0.11%3.630.81%3.610.42%3.590.14%0.13%
中信银行/601998.SH
2018-09-205.805.845.775.830.69%0.33%1.44%14,908,00086,633,00076%5.810.43%5.760.66%5.740.21%5.750.00%-0.39%
人民网/603000.SH
2018-09-207.727.787.667.69-0.90%-0.27%-0.36%2,454,30018,926,00065%7.71-0.25%7.68-1.46%7.780.01%7.72-0.09%0.01%
海天味业/603288.SH
2018-09-2070.9371.8070.5071.801.16%0.66%4.16%2,715,700193,713,000110%71.331.79%70.260.84%69.880.73%68.930.58%0.08%