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
2020-04-0810.2510.2910.1810.24-0.39%0.13%0.25%17,952,300183,607,00075%10.23-0.51%10.230.28%10.20-0.05%10.210.19%-0.14%
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
2020-04-081.151.161.141.15-0.86%0.00%0.17%117,823,500135,468,00078%1.15-0.17%1.150.26%1.150.00%1.150.00%-0.09%
华能国际/600011.SH
2020-04-084.344.374.314.36-0.23%0.53%-3.24%24,363,000105,670,000100%4.34-0.46%4.35-0.44%4.41-1.43%4.51-0.49%-0.14%
华夏银行/600015.SH
2020-04-086.536.566.526.550.00%0.20%0.37%10,246,00066,983,00065%6.54-0.11%6.530.31%6.510.05%6.530.23%-0.28%
民生银行/600016.SH
2020-04-085.775.805.755.780.00%0.00%1.08%67,593,100390,660,00080%5.780.12%5.760.47%5.740.09%5.720.25%0.11%
上港集团/600018.SH
2020-04-084.434.444.394.42-0.23%0.02%-0.29%14,379,10063,542,00065%4.420.14%4.400.39%4.40-0.45%4.430.27%-0.22%
宝钢股份/600019.SH
2020-04-084.874.944.854.931.23%0.43%2.45%39,010,900191,508,000102%4.910.93%4.871.08%4.840.27%4.810.61%-0.21%
浙能电力/600023.SH
2020-04-083.403.413.383.40-0.29%0.21%-0.03%11,465,50038,905,000105%3.39-0.50%3.400.27%3.39-0.03%3.400.09%-0.04%
华电国际/600027.SH
2020-04-083.443.453.413.43-0.29%0.06%2.33%21,804,30074,755,00060%3.43-0.47%3.430.18%3.42-0.20%3.350.75%0.53%
中国石化/600028.SH
2020-04-084.494.504.454.50-0.22%0.49%0.56%116,631,300522,230,00088%4.48-0.64%4.490.09%4.470.16%4.480.02%-0.25%
南方航空/600029.SH
2020-04-085.215.325.185.291.34%0.59%0.49%49,003,800257,706,000135%5.261.25%5.210.91%5.190.54%5.260.15%-0.69%
中信证券/600030.SH
2020-04-0822.4522.6222.4022.55-0.13%0.21%0.36%75,762,0001,704,871,00090%22.50-0.16%22.450.42%22.370.14%22.470.16%-0.27%
三一重工/600031.SH
2020-04-0818.9519.1618.7018.90-0.53%-0.05%6.61%57,873,4001,094,333,00074%18.910.38%18.612.00%18.211.21%17.731.34%1.02%
招商银行/600036.SH
2020-04-0832.5032.5032.1232.22-0.92%0.01%-0.86%31,813,5001,024,957,00068%32.22-1.10%32.350.11%32.30-0.21%32.500.53%0.30%
歌华有线/600037.SH
2020-04-088.879.008.838.930.68%0.29%1.16%7,602,60067,697,000103%8.900.61%8.820.79%8.780.53%8.830.03%-0.32%
保利地产/600048.SH
2020-04-0815.0915.2414.9715.170.07%0.29%0.55%41,813,700632,474,00068%15.13-0.24%15.120.33%15.080.23%15.090.41%-0.01%
中国联通/600050.SH
2020-04-085.355.395.325.34-1.11%-0.28%0.74%126,073,500675,108,000129%5.36-0.11%5.340.62%5.300.38%5.300.11%-0.15%
海信视像/600060.SH
2020-04-089.7710.059.709.941.02%0.23%2.02%11,470,200113,748,00093%9.920.83%9.801.50%9.670.97%9.740.11%-1.38%
宇通客车/600066.SH
2020-04-0813.1213.1412.8512.98-1.82%0.36%-2.07%20,788,700268,886,000121%12.93-1.65%13.08-0.76%13.20-1.55%13.260.55%0.13%
冠城大通/600067.SH
2020-04-083.613.663.603.61-0.55%-0.55%-1.88%4,066,70014,761,00061%3.630.28%3.610.75%3.61-0.44%3.680.05%0.01%
葛洲坝/600068.SH
2020-04-086.436.456.346.41-0.93%0.55%-4.46%41,467,600264,340,00052%6.38-0.55%6.380.09%6.48-1.74%6.71-0.22%0.15%
人福医药/600079.SH
2020-04-0817.0018.0316.6817.828.26%2.06%13.75%103,961,8001,815,208,000434%17.466.28%17.076.89%16.5710.26%15.678.11%0.97%
同仁堂/600085.SH
2020-04-0824.9725.1524.7025.070.08%0.42%0.03%6,506,500162,434,00098%24.97-0.04%24.940.36%24.91-0.23%25.060.28%-0.05%
特变电工/600089.SH
2020-04-087.387.437.337.37-0.81%-0.03%-0.15%53,680,800395,728,00063%7.37-0.71%7.350.34%7.34-0.11%7.380.11%-0.64%
同方股份/600100.SH
2020-04-088.198.288.198.20-0.36%-0.26%0.74%18,542,500152,430,000104%8.220.16%8.180.62%8.130.53%8.140.11%-0.56%
上汽集团/600104.SH
2020-04-0819.3019.3419.1319.29-0.67%0.34%-4.02%21,429,800411,965,00071%19.22-1.11%19.33-0.18%19.56-1.29%20.100.72%0.03%
亚盛集团/600108.SH
2020-04-083.723.803.593.64-4.46%-0.90%3.29%118,833,400436,499,00081%3.67-1.34%3.671.66%3.630.30%3.520.95%0.83%
国金证券/600109.SH
2020-04-089.239.349.229.28-0.43%0.11%0.17%32,948,000305,415,00077%9.27-0.11%9.230.50%9.190.05%9.26-0.01%-0.41%
北方稀土/600111.SH
2020-04-089.259.329.139.170.11%-0.45%2.24%36,863,200339,565,000114%9.210.73%9.150.86%9.090.83%8.970.66%0.17%
中国卫星/600118.SH
2020-04-0831.8832.6431.8032.32-1.28%0.30%5.75%32,296,5001,040,727,000136%32.22-0.13%31.811.77%31.271.41%30.561.26%-1.27%
中国船舶/600150.SH
2020-04-0818.5719.2418.5119.031.76%0.31%2.88%15,326,000290,768,000145%18.971.38%18.791.33%18.630.47%18.500.66%0.14%
建发股份/600153.SH
2020-04-087.677.697.607.65-0.78%0.09%1.49%6,095,10046,586,00058%7.64-0.78%7.650.49%7.610.07%7.540.47%0.07%
永泰能源/600157.SH
2020-04-081.331.371.321.351.50%0.60%2.20%122,925,100164,912,000162%1.340.98%1.330.99%1.320.76%1.320.38%-0.32%
中体产业/600158.SH
2020-04-088.598.698.558.61-0.69%-0.06%0.19%6,735,00058,022,00077%8.62-0.38%8.581.06%8.490.21%8.59-0.06%-1.35%
雅戈尔/600177.SH
2020-04-086.456.476.426.470.00%0.28%0.34%6,132,80039,570,00072%6.45-0.14%6.440.47%6.410.14%6.45-0.08%-0.07%
格力地产/600185.SH
2020-04-084.274.274.204.23-1.17%-0.05%0.81%3,612,80015,291,00085%4.23-0.56%4.240.62%4.210.21%4.200.41%-0.53%
复星医药/600196.SH
2020-04-0833.8035.2033.1033.890.06%-0.89%3.45%77,459,2002,648,717,000104%34.202.13%33.572.31%33.000.95%32.761.73%1.34%
新湖中宝/600208.SH
2020-04-083.113.153.103.12-0.95%0.00%0.68%55,372,600172,754,00090%3.120.06%3.100.58%3.090.46%3.100.39%-0.01%
南山铝业/600219.SH
2020-04-082.082.112.082.100.48%0.10%1.06%52,930,300111,026,000117%2.100.29%2.090.48%2.080.48%2.080.15%-0.08%
海航控股/600221.SH
2020-04-081.581.621.571.590.00%-0.25%-0.50%80,193,000127,802,000101%1.590.38%1.580.70%1.570.45%1.60-0.13%-0.94%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
中恒集团/600252.SH
2020-04-083.333.453.323.411.49%0.18%2.90%47,892,700163,037,000143%3.401.86%3.352.10%3.311.50%3.310.67%-0.38%
广汇能源/600256.SH
2020-04-082.662.672.632.660.00%0.34%1.49%22,394,30059,376,00085%2.65-0.41%2.650.46%2.630.42%2.620.08%-0.37%
城建发展/600266.SH
2020-04-086.836.856.796.82-0.58%0.09%-0.63%8,805,00060,001,00091%6.81-0.89%6.840.16%6.820.12%6.86-0.10%-0.33%
航天信息/600271.SH
2020-04-0819.4019.8219.3619.620.62%-0.01%0.16%14,424,000283,014,000111%19.621.03%19.411.01%19.290.34%19.59-0.31%-0.73%
恒瑞医药/600276.SH
2020-04-0894.9096.5094.2394.78-0.75%-0.56%3.49%16,119,9001,536,417,00066%95.310.33%94.491.18%93.130.79%91.581.12%1.01%
万华化学/600309.SH
2020-04-0843.3843.7742.9243.39-0.48%0.27%3.74%11,723,000507,297,00069%43.27-0.88%43.441.25%42.720.91%41.821.06%-0.11%
上海家化/600315.SH
2020-04-0825.0125.7524.9525.581.79%0.70%1.45%5,239,600133,092,000134%25.401.12%25.141.11%25.030.48%25.220.07%-0.51%
洪都航空/600316.SH
2020-04-0812.7713.3412.7413.152.33%0.51%5.65%15,217,000199,081,000173%13.081.45%12.862.06%12.691.67%12.451.38%-0.88%
营口港/600317.SH
2020-04-082.162.172.152.16-0.46%0.05%-0.55%5,671,20012,245,00079%2.16-0.46%2.160.19%2.160.00%2.17-0.14%-0.25%
华发股份/600325.SH
2020-04-086.506.556.446.50-0.31%0.12%0.05%15,863,900102,992,00072%6.49-1.02%6.520.12%6.500.00%6.500.54%-0.01%
白云山/600332.SH
2020-04-0831.3531.8030.8531.37-0.57%0.39%0.54%10,561,800330,041,000103%31.25-0.55%31.221.03%30.92-0.05%31.200.34%-0.16%
华夏幸福/600340.SH
2020-04-0821.5521.6221.3121.59-0.18%0.49%0.96%6,947,900149,271,00067%21.48-0.71%21.500.50%21.370.31%21.380.59%-0.41%
浙江龙盛/600352.SH
2020-04-0812.0912.3912.0612.260.57%-0.02%1.24%40,394,400495,369,000107%12.261.59%12.081.32%11.990.52%12.11-0.04%-0.67%
江西铜业/600362.SH
2020-04-0813.0013.3412.9813.260.76%0.45%3.36%18,756,500247,589,000139%13.201.20%13.041.42%12.921.02%12.830.73%-0.15%
西南证券/600369.SH
2020-04-084.574.624.554.59-0.43%0.00%-0.41%20,953,60096,170,00099%4.590.20%4.570.64%4.550.09%4.61-0.11%-0.58%
中航电子/600372.SH
2020-04-0813.3813.6513.2313.490.82%0.18%2.92%9,399,400126,577,000150%13.470.55%13.351.27%13.220.91%13.110.80%-0.13%
中文传媒/600373.SH
2020-04-0812.3512.4312.2612.390.00%0.37%-0.61%8,055,70099,438,00079%12.34-0.34%12.310.70%12.220.22%12.470.10%-0.33%
首开股份/600376.SH
2020-04-086.666.666.546.61-1.20%0.27%-0.36%7,271,40047,930,00097%6.59-1.38%6.64-0.24%6.64-0.21%6.630.39%-0.15%
金地集团/600383.SH
2020-04-0814.1714.1713.7013.82-2.88%-0.03%-0.02%23,002,500317,996,00086%13.82-2.15%13.99-0.29%14.000.16%13.820.91%0.29%
国电南瑞/600406.SH
2020-04-0819.9020.2519.8120.060.10%-0.03%0.06%9,853,700197,733,00050%20.070.84%19.781.08%19.630.00%20.05-0.36%-0.50%
小商品城/600415.SH
2020-04-083.473.523.403.432.08%-0.58%1.75%22,661,50078,179,000193%3.452.56%3.401.61%3.381.17%3.370.54%-0.22%
江淮汽车/600418.SH
2020-04-085.005.084.975.01-0.40%-0.10%-0.44%19,532,50097,963,00081%5.020.72%4.980.63%5.000.18%5.030.40%-0.54%
北方导航/600435.SH
2020-04-087.548.037.527.853.29%0.45%4.40%30,813,600240,816,000295%7.823.01%7.682.76%7.612.41%7.521.68%-0.39%
*ST信威/600485.SH
2020-04-081.471.501.441.46-1.35%-0.41%-0.61%33,458,60049,042,00080%1.47-1.55%1.481.03%1.450.35%1.47-0.41%-0.86%
中金黄金/600489.SH
2020-04-088.348.488.288.43-0.24%0.62%2.42%36,043,100301,983,00084%8.380.47%8.261.20%8.160.56%8.230.62%0.59%
鹏欣资源/600490.SH
2020-04-083.673.883.643.761.35%-0.24%2.65%30,245,000113,981,000217%3.772.31%3.722.37%3.672.03%3.660.77%-0.12%
驰宏锌锗/600497.SH
2020-04-083.603.703.573.640.55%0.28%1.51%42,455,000154,108,000123%3.630.19%3.620.50%3.610.39%3.590.50%0.14%
华丽家族/600503.SH
2020-04-083.143.163.113.13-0.32%-0.03%1.03%13,699,00042,897,00091%3.130.03%3.120.45%3.100.45%3.100.26%-0.35%
方大炭素/600516.SH
2020-04-089.259.509.229.380.64%0.25%1.68%38,498,900360,240,000122%9.360.55%9.310.05%9.280.54%9.230.32%-0.28%
ST康美/600518.SH
2020-04-083.083.183.073.141.62%-0.10%1.00%32,563,200102,348,000157%3.141.78%3.111.34%3.090.68%3.110.29%-0.23%
贵州茅台/600519.SH
2020-04-081,152.001,166.311,152.001,159.76-0.02%0.00%4.34%2,422,5002,809,423,00071%1,159.720.04%1,153.811.02%1,139.311.00%1,111.550.97%0.56%
天士力/600535.SH
2020-04-0814.1414.6714.0514.531.89%0.62%2.90%16,682,300240,903,000159%14.441.74%14.251.79%14.131.21%14.120.72%-0.05%
山东黄金/600547.SH
2020-04-0836.1336.6235.9736.29-1.84%0.09%4.48%38,870,0001,409,337,00072%36.26-0.83%35.911.78%35.070.86%34.731.20%1.02%
厦门钨业/600549.SH
2020-04-0811.4011.5711.3211.420.26%-0.12%0.96%9,391,700107,388,000130%11.430.55%11.370.40%11.360.30%11.310.29%-0.41%
恒生电子/600570.SH
2020-04-0892.0293.3091.5091.91-0.47%-0.46%2.45%9,597,500886,146,00086%92.33-0.04%91.501.47%90.170.66%89.710.80%0.14%
海油工程/600583.SH
2020-04-085.315.445.265.390.37%0.48%5.69%32,441,100174,028,00094%5.360.83%5.301.53%5.201.31%5.100.81%-0.04%
海螺水泥/600585.SH
2020-04-0857.0158.3156.7657.60-0.35%0.20%3.00%25,989,8001,493,973,00085%57.480.39%56.871.37%56.210.57%55.920.74%0.63%
用友网络/600588.SH
2020-04-0843.8045.3543.4843.90-0.59%-0.90%3.08%22,632,5001,002,583,00088%44.300.57%43.831.40%43.051.29%42.591.10%-0.07%
光明乳业/600597.SH
2020-04-0811.6911.8011.5111.61-0.68%-0.27%2.59%14,429,300167,967,00080%11.640.52%11.491.56%11.410.16%11.320.82%0.86%
浙数文化/600633.SH
2020-04-089.259.399.059.280.54%0.74%-4.43%17,617,200162,285,00059%9.21-0.45%9.191.41%9.26-2.16%9.71-0.13%0.64%
东方明珠/600637.SH
2020-04-088.969.328.969.222.22%0.59%2.68%19,744,800180,979,000137%9.172.07%9.021.70%8.920.99%8.980.06%-0.69%
新黄浦/600638.SH
2020-04-085.295.355.255.351.13%0.58%1.71%1,741,8009,264,00084%5.320.61%5.270.92%5.240.17%5.260.29%-0.49%
浦东金桥/600639.SH
2020-04-0812.3112.4712.1812.410.81%0.38%2.56%1,783,90022,054,00084%12.360.68%12.221.19%12.09-0.26%12.100.44%-0.16%
爱建集团/600643.SH
2020-04-087.977.977.917.96-0.62%0.24%-0.20%11,777,30093,528,000109%7.94-0.53%7.950.04%7.95-0.04%7.980.00%-0.34%
中源协和/600645.SH
2020-04-0818.7018.8518.4218.700.00%0.24%-0.19%5,262,10098,172,00068%18.66-0.28%18.561.44%18.35-0.06%18.740.31%-1.13%
城投控股/600649.SH
2020-04-085.435.445.355.38-1.28%0.00%-0.66%6,582,00035,413,00069%5.38-1.10%5.400.13%5.39-0.79%5.420.20%-0.36%
福耀玻璃/600660.SH
2020-04-0818.8018.9618.5818.85-0.89%0.24%-2.26%14,068,100264,549,00075%18.81-0.70%18.860.19%18.86-0.26%19.290.49%-0.44%
陆家嘴/600663.SH
2020-04-0811.3011.3311.2011.25-0.53%0.04%1.19%1,955,40021,990,00083%11.25-0.47%11.250.47%11.190.16%11.120.38%-0.31%
川投能源/600674.SH
2020-04-089.349.379.169.340.11%0.58%1.62%4,526,90042,038,00069%9.29-0.25%9.300.00%9.280.46%9.190.51%0.35%
中华企业/600675.SH
2020-04-084.224.494.184.414.01%1.87%4.23%14,152,30061,270,000158%4.332.17%4.281.83%4.251.19%4.230.69%-1.11%
海尔智家/600690.SH
2020-04-0814.8314.9414.7214.83-0.94%-0.05%0.56%26,525,200393,553,00077%14.84-1.42%14.930.32%14.840.48%14.750.32%-0.41%
三安光电/600703.SH
2020-04-0821.7222.6621.6822.201.05%-0.25%5.57%90,498,5002,014,009,00088%22.260.79%21.832.58%21.151.90%21.030.09%-0.95%
中航资本/600705.SH
2020-04-083.984.023.963.99-0.25%0.03%0.45%16,413,40065,465,00076%3.990.25%3.970.76%3.940.18%3.970.00%-0.43%
天津港/600717.SH
2020-04-085.435.465.405.460.37%0.46%0.02%4,418,10024,013,00079%5.440.09%5.420.26%5.41-0.22%5.460.09%-0.27%
东软集团/600718.SH
2020-04-0811.6511.8811.6511.750.34%-0.26%-1.24%12,843,000151,302,000101%11.780.54%11.681.14%11.590.24%11.90-0.17%-0.47%
辽宁成大/600739.SH
2020-04-0818.7818.8218.2018.41-3.05%0.00%-1.06%24,346,100448,203,000116%18.41-2.50%18.84-0.42%18.74-0.04%18.610.24%-0.08%
华域汽车/600741.SH
2020-04-0820.7220.9420.5120.66-0.19%-0.37%-2.41%14,156,900293,555,00060%20.74-0.52%20.690.11%20.85-0.49%21.170.98%-0.40%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
上实发展/600748.SH
2020-04-085.185.425.155.404.05%2.27%4.33%26,840,400141,706,000155%5.282.01%5.211.90%5.171.14%5.180.74%-1.30%
中航重机/600765.SH
2020-04-088.949.258.889.172.34%0.78%4.00%11,214,100102,033,000136%9.101.46%8.971.67%8.870.89%8.820.43%-0.80%
西藏城投/600773.SH
2020-04-085.555.645.525.630.90%0.82%2.64%6,270,60035,018,00089%5.580.78%5.531.12%5.470.81%5.490.22%-0.49%
中储股份/600787.SH
2020-04-084.594.664.544.61-0.22%0.20%0.83%12,908,50059,394,00075%4.60-0.09%4.580.75%4.550.40%4.570.35%-0.18%
国电电力/600795.SH
2020-04-082.042.052.032.04-0.49%0.05%0.49%36,158,20073,727,00080%2.04-0.15%2.040.20%2.030.10%2.030.10%-0.13%
鹏博士/600804.SH
2020-04-086.216.486.156.311.45%-0.93%-0.65%59,630,100379,797,00096%6.372.38%6.261.71%6.161.75%6.35-1.63%-1.18%
安信信托/600816.SH
2020-03-232.392.562.362.501.63%1.83%-9.16%83,267,500204,392,000119%2.460.00%2.46-2.69%2.56-3.51%2.75-2.55%-1.40%
世茂股份/600823.SH
2020-04-084.174.174.104.12-1.20%-0.22%1.01%10,302,30042,541,00093%4.13-0.77%4.140.00%4.140.15%4.080.62%0.22%
百联股份/600827.SH
2020-04-087.808.247.798.173.81%1.53%5.15%15,652,800125,960,000227%8.053.78%7.882.97%7.821.59%7.771.23%0.25%
海通证券/600837.SH
2020-04-0813.0513.1513.0113.10-0.38%0.19%0.85%37,398,300488,981,00076%13.08-0.15%13.050.22%13.010.17%12.990.32%-0.37%
四川长虹/600839.SH
2020-04-082.832.882.822.85-0.70%-0.11%0.56%60,751,800173,346,00092%2.850.00%2.831.07%2.800.72%2.830.35%-0.63%
通化东宝/600867.SH
2020-04-0811.4111.9411.3311.772.79%0.56%7.20%47,909,200560,772,000201%11.714.53%11.363.44%11.212.97%10.982.16%0.14%
梅花生物/600873.SH
2020-04-084.564.904.514.691.52%-0.57%5.02%67,723,400319,455,000208%4.722.37%4.642.84%4.552.22%4.471.71%0.23%
东方电气/600875.SH
2020-04-088.628.678.588.64-0.35%0.16%-0.02%6,085,70052,497,00070%8.63-0.21%8.590.81%8.510.26%8.64-0.21%-0.44%
航天电子/600879.SH
2020-04-086.707.056.677.003.09%1.19%5.49%75,627,300523,160,000191%6.922.01%6.802.32%6.711.85%6.641.24%-0.43%
国投电力/600886.SH
2020-04-087.847.927.787.900.13%0.56%0.39%12,344,30096,972,00087%7.86-0.25%7.87-0.09%7.89-0.19%7.870.28%0.37%
伊利股份/600887.SH
2020-04-0830.0030.1929.7029.93-0.86%0.14%2.13%35,990,9001,075,703,00071%29.89-0.90%29.920.80%29.670.20%29.310.52%0.45%
航发动力/600893.SH
2020-04-0822.0123.5721.9723.324.86%1.94%5.64%18,521,400423,704,000183%22.882.85%22.403.18%22.022.20%22.080.60%-0.77%
张江高科/600895.SH
2020-04-0812.5812.6912.5312.60-1.18%0.02%1.26%6,878,40086,644,00081%12.60-0.82%12.570.78%12.460.38%12.440.23%-0.33%
长江电力/600900.SH
2020-04-0817.2517.2717.0217.21-0.23%0.36%0.91%13,834,100237,242,00083%17.15-0.93%17.22-0.15%17.19-0.18%17.060.24%0.09%
东方证券/600958.SH
2020-04-089.539.669.519.600.00%0.28%2.72%21,866,000209,334,00083%9.57-0.03%9.530.82%9.430.69%9.350.35%-0.50%
九州通/600998.SH
2020-04-0817.7418.1817.5118.161.62%1.07%3.81%7,235,700130,011,000129%17.971.01%17.860.98%17.670.96%17.490.61%0.19%
招商证券/600999.SH
2020-04-0817.7717.8817.6817.85-0.78%0.43%2.89%9,832,100174,756,00062%17.77-0.73%17.860.20%17.740.58%17.350.56%0.01%
大秦铁路/601006.SH
2020-04-086.866.896.836.87-0.15%0.23%0.76%11,764,50080,639,00059%6.85-0.03%6.830.49%6.800.06%6.820.09%-0.20%
南京银行/601009.SH
2020-04-087.427.647.427.593.27%0.44%2.72%82,660,000624,683,000251%7.562.84%7.472.26%7.421.60%7.390.96%-0.03%
宁波港/601018.SH
2020-04-083.333.383.313.350.00%0.12%-5.29%27,887,30093,304,00034%3.350.36%3.34-0.12%3.37-1.78%3.540.11%0.71%
中国神华/601088.SH
2020-04-0816.1016.1716.0216.140.00%0.38%-0.44%13,099,100210,626,00051%16.08-0.69%16.16-0.04%16.15-0.43%16.210.83%0.45%
中南传媒/601098.SH
2020-04-0810.7210.8410.6410.780.37%0.27%1.42%4,329,20046,544,00080%10.750.10%10.691.07%10.580.07%10.630.21%0.07%
太平洋/601099.SH
2020-04-083.313.353.293.32-0.30%0.06%-1.43%73,041,800242,335,00077%3.320.24%3.300.03%3.31-0.09%3.37-0.15%-0.57%
中国一重/601106.SH
2020-04-082.632.662.612.630.00%-0.04%0.04%14,647,20038,542,00089%2.630.23%2.620.58%2.610.12%2.630.04%-0.22%
中国国航/601111.SH
2020-04-086.706.936.656.851.93%0.75%1.51%65,852,900447,747,000139%6.801.36%6.740.82%6.710.89%6.750.52%-0.71%
中国化学/601117.SH
2020-04-086.006.115.976.050.50%0.17%1.22%35,302,300213,215,000101%6.040.65%5.990.57%5.980.03%5.980.29%-0.53%
海南橡胶/601118.SH
2020-04-085.555.615.335.42-4.07%-0.37%0.82%83,756,100455,635,000100%5.44-3.68%5.56-0.09%5.490.57%5.380.73%0.72%
兴业银行/601166.SH
2020-04-0816.1216.1916.0016.05-0.99%-0.16%-0.26%40,059,100643,969,00065%16.08-1.08%16.130.14%16.090.00%16.090.56%0.06%
北京银行/601169.SH
2020-04-084.854.874.844.86-0.21%0.10%0.06%25,142,100122,071,00064%4.86-0.35%4.860.19%4.85-0.02%4.860.37%-0.18%
中国铁建/601186.SH
2020-04-089.829.889.749.82-0.61%0.34%0.59%61,779,900604,615,00059%9.79-0.31%9.780.27%9.78-0.32%9.760.17%-0.47%
君正集团/601216.SH
2020-04-082.492.542.482.520.80%0.36%1.29%26,791,00067,267,000105%2.510.60%2.490.85%2.480.53%2.490.04%-0.39%
陕西煤业/601225.SH
2020-04-087.517.567.437.530.13%0.35%0.84%10,142,50076,113,00061%7.50-0.39%7.53-0.31%7.550.05%7.470.54%0.21%
农业银行/601288.SH
2020-04-083.413.413.393.40-0.58%-0.03%0.27%96,615,900328,552,00068%3.40-0.59%3.410.18%3.400.09%3.390.27%0.06%
中国平安/601318.SH
2020-04-0869.5769.8069.3269.39-0.83%-0.26%-0.53%36,245,9002,521,692,00066%69.57-0.51%69.510.45%69.39-0.06%69.760.24%-0.25%
交通银行/601328.SH
2020-04-085.205.225.185.19-0.38%-0.17%0.25%45,234,200235,172,00081%5.20-0.31%5.200.10%5.19-0.02%5.180.23%0.02%
新华保险/601336.SH
2020-04-0841.4241.4440.8141.00-1.73%-0.20%0.95%8,929,700366,848,00079%41.08-1.06%41.200.46%40.820.50%40.610.63%-0.02%
兴业证券/601377.SH
2020-04-086.296.346.276.30-0.47%0.03%-0.55%22,358,900140,810,00076%6.30-0.10%6.280.18%6.27-0.03%6.34-0.02%-0.38%
中国中铁/601390.SH
2020-04-085.695.815.685.750.35%-0.09%5.85%64,709,600372,413,00074%5.761.46%5.661.71%5.571.18%5.430.65%-0.11%
工商银行/601398.SH
2020-04-085.145.155.125.14-0.39%0.16%-0.56%103,474,400531,024,00066%5.13-0.47%5.15-0.06%5.15-0.21%5.170.23%0.04%
东吴证券/601555.SH
2020-04-088.018.127.988.06-0.25%0.11%1.50%35,736,800287,707,000104%8.050.55%7.990.44%7.950.53%7.940.52%-1.88%
北辰实业/601588.SH
2020-04-082.702.732.702.720.00%0.22%1.30%9,863,20026,768,00086%2.710.30%2.700.56%2.690.45%2.690.34%-0.26%
中国铝业/601600.SH
2020-04-082.932.962.912.940.00%0.07%0.79%36,745,300107,955,000103%2.940.38%2.920.55%2.910.38%2.920.00%-0.28%
中国太保/601601.SH
2020-04-0827.7727.7827.3227.51-1.57%0.02%-2.81%21,797,300599,533,00092%27.51-1.82%27.78-0.42%27.87-0.56%28.300.21%0.03%
上海医药/601607.SH
2020-04-0819.4220.1819.1219.721.13%-0.34%2.53%53,253,4001,053,796,000141%19.792.01%19.472.33%19.260.59%19.230.79%0.54%
中国中冶/601618.SH
2020-04-082.612.642.602.630.38%0.34%0.08%36,382,10095,360,00074%2.620.04%2.610.46%2.61-0.15%2.630.08%-0.13%
中国人寿/601628.SH
2020-04-0826.6426.7626.1526.28-2.05%-0.04%-1.58%11,299,700297,064,00092%26.29-1.94%26.51-0.14%26.45-0.18%26.700.67%0.14%
长城汽车/601633.SH
2020-04-088.268.288.138.21-1.32%0.18%-5.51%12,815,800105,025,00051%8.20-0.75%8.230.10%8.40-1.46%8.690.35%0.18%
中国建筑/601668.SH
2020-04-085.325.355.295.31-0.75%-0.13%0.30%95,660,600508,597,00067%5.32-0.15%5.310.45%5.290.00%5.290.32%0.04%
中国电建/601669.SH
2020-04-083.793.813.763.79-1.04%0.16%-2.99%54,252,800205,283,00081%3.78-0.55%3.79-0.11%3.81-0.94%3.91-0.31%-0.53%
华泰证券/601688.SH
2020-04-0817.7518.1217.7017.970.67%0.27%2.54%59,074,5001,058,658,000112%17.920.61%17.780.79%17.660.60%17.530.49%-0.22%
潞安环能/601699.SH
2020-04-085.855.955.835.890.34%-0.15%0.91%12,632,40074,515,000134%5.900.36%5.860.72%5.840.19%5.840.36%-0.14%
上海电气/601727.SH
2020-04-084.714.714.684.69-0.64%0.00%0.60%9,364,50043,924,00063%4.69-0.32%4.680.19%4.670.15%4.660.06%-0.53%
中国中车/601766.SH
2020-04-086.476.506.426.44-1.08%-0.08%-1.21%38,402,300247,504,00055%6.45-0.68%6.46-0.11%6.49-0.37%6.520.20%0.14%
光大证券/601788.SH
2020-04-0811.0211.0910.9911.04-0.45%0.13%-0.93%13,234,100145,920,00084%11.03-0.27%11.030.17%11.01-0.09%11.14-0.13%-0.42%
中国交建/601800.SH
2020-04-088.208.248.148.24-0.12%0.59%-0.35%44,395,900363,705,00050%8.190.16%8.140.37%8.14-0.42%8.270.06%-0.61%
中海油服/601808.SH
2020-04-0812.7712.9112.5012.81-2.21%0.64%4.77%32,009,300407,433,000106%12.73-2.27%12.801.75%12.481.22%12.230.44%-0.58%
光大银行/601818.SH
2020-04-083.613.623.593.60-0.55%-0.03%-0.94%63,521,700228,718,00073%3.60-0.53%3.600.03%3.61-0.33%3.630.19%-0.06%
中国石油/601857.SH
2020-04-084.644.664.614.64-0.64%0.15%-0.68%193,838,700898,072,00088%4.63-0.77%4.660.26%4.630.04%4.67-0.24%-0.61%
中煤能源/601898.SH
2020-04-083.994.023.974.000.00%0.13%0.05%19,744,00078,876,000123%4.000.00%3.990.53%3.980.05%4.00-0.10%-0.43%
紫金矿业/601899.SH
2020-04-083.903.993.883.95-0.50%0.25%3.95%185,435,300730,550,00083%3.940.38%3.881.55%3.820.93%3.800.77%0.48%
方正证券/601901.SH
2020-04-087.197.257.187.21-0.69%-0.10%-0.14%19,433,200140,258,00073%7.22-0.47%7.220.26%7.20-0.06%7.220.19%-0.45%
中远海控/601919.SH
2020-04-083.974.003.923.97-0.75%0.58%-0.82%44,968,600177,507,000157%3.95-1.08%3.97-0.50%3.99-0.80%4.00-0.22%-0.53%
凤凰传媒/601928.SH
2020-04-086.566.656.516.610.76%0.49%0.89%5,532,70036,394,000101%6.580.63%6.530.88%6.490.22%6.55-0.09%-0.26%
吉视传媒/601929.SH
2020-04-082.072.122.062.111.44%0.52%2.23%20,122,30042,236,000152%2.101.65%2.071.82%2.050.79%2.060.24%-0.52%
永辉超市/601933.SH
2020-04-0810.2310.4810.1510.330.00%0.36%3.77%60,633,600624,085,00083%10.291.29%10.161.54%10.060.14%9.960.79%0.53%
建设银行/601939.SH
2020-04-086.406.416.356.37-0.78%-0.08%-0.62%52,712,500336,043,00071%6.38-0.66%6.40-0.09%6.40-0.06%6.410.20%0.06%
金钼股份/601958.SH
2020-04-086.216.276.166.23-0.16%0.39%1.75%8,120,20050,392,00082%6.21-0.11%6.190.42%6.160.62%6.120.21%-0.08%
中国银行/601988.SH
2020-04-083.503.503.483.49-0.57%0.00%-0.37%55,274,500192,931,00075%3.49-0.60%3.500.17%3.49-0.09%3.500.03%-0.05%
中国重工/601989.SH
2020-04-084.204.344.204.311.65%0.44%2.13%113,832,300488,434,000183%4.291.39%4.251.29%4.230.59%4.220.48%-0.08%
大唐发电/601991.SH
2020-04-082.072.092.062.08-0.48%0.14%0.78%5,479,60011,381,00082%2.08-0.10%2.070.34%2.070.29%2.060.15%-0.24%
金隅集团/601992.SH
2020-04-083.303.313.273.30-0.60%0.24%-0.66%22,977,50075,644,00068%3.29-0.30%3.290.40%3.28-0.06%3.32-0.33%-0.19%
中信银行/601998.SH
2020-04-085.175.175.145.16-0.39%0.10%-0.86%11,137,40057,414,00075%5.16-0.41%5.160.19%5.16-0.25%5.21-0.10%-0.16%
人民网/603000.SH
2020-04-0818.9720.8818.8820.004.66%1.14%5.63%30,409,100601,319,000247%19.774.91%19.283.81%19.033.09%18.931.44%-0.14%
海天味业/603288.SH
2020-04-08131.00132.00125.70127.30-4.89%-0.35%5.99%5,759,800735,810,00083%127.75-3.28%129.071.66%125.501.04%120.111.49%1.94%