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
2018-12-1210.8910.8910.7010.730.09%-0.33%-1.28%12,448,800134,007,00056%10.77-0.08%10.79-0.40%10.83-0.58%10.870.17%0.18%
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
2018-12-121.541.551.531.540.00%-0.19%-0.77%79,331,700122,405,00048%1.540.72%1.540.00%1.54-0.39%1.55-0.13%-0.42%
华能国际/600011.SH
2018-12-127.287.437.247.351.52%-0.20%2.64%11,390,40083,888,00075%7.372.09%7.27-0.01%7.270.07%7.160.55%0.56%
华夏银行/600015.SH
2018-12-127.687.697.637.670.13%0.13%-1.44%9,044,90069,284,00067%7.660.03%7.66-0.23%7.69-0.49%7.78-0.09%-0.12%
民生银行/600016.SH
2018-12-126.036.035.965.99-0.17%0.07%-1.66%49,522,700296,421,000103%5.99-0.37%6.00-0.43%6.03-0.64%6.09-0.16%-0.09%
上港集团/600018.SH
2018-12-125.525.525.425.460.55%0.07%-2.05%4,003,00021,841,00067%5.460.50%5.45-0.22%5.47-0.62%5.57-0.11%-0.23%
宝钢股份/600019.SH
2018-12-126.956.956.826.83-0.87%-0.36%-0.38%21,153,600145,012,00056%6.860.15%6.84-0.20%6.86-0.25%6.860.03%-0.53%
浙能电力/600023.SH
2018-12-124.604.624.574.620.43%0.50%1.12%5,132,30023,594,00066%4.60-0.07%4.600.24%4.580.00%4.570.22%-0.19%
华电国际/600027.SH
2018-12-124.804.884.704.771.06%-0.44%2.10%38,938,500186,536,000142%4.790.63%4.770.68%4.750.32%4.670.82%0.62%
中国石化/600028.SH
2018-12-125.895.895.845.860.17%-0.07%-1.28%48,571,300284,825,00063%5.860.24%5.880.00%5.87-0.34%5.940.02%-0.01%
南方航空/600029.SH
2018-12-127.367.417.287.330.14%-0.33%-0.22%27,104,700199,328,00049%7.350.77%7.29-0.04%7.33-1.20%7.350.56%0.26%
中信证券/600030.SH
2018-12-1217.0017.1116.9216.970.53%-0.28%-1.28%55,186,000939,084,00064%17.021.08%16.88-0.18%16.98-0.63%17.190.12%3.93%
三一重工/600031.SH
2018-12-128.238.398.198.351.71%0.45%2.14%45,112,800375,007,000124%8.311.50%8.240.91%8.190.36%8.180.44%0.20%
招商银行/600036.SH
2018-12-1229.0029.0028.4128.46-0.18%-0.33%-1.52%20,209,400577,043,00060%28.550.48%28.43-0.38%28.64-0.53%28.900.13%0.19%
歌华有线/600037.SH
2018-12-129.209.248.928.93-3.67%-1.47%-6.37%10,624,00096,284,00090%9.06-2.06%9.13-0.21%9.11-0.64%9.54-0.50%0.24%
保利地产/600048.SH
2018-12-1212.9813.2212.8312.890.70%-1.24%0.49%71,541,800933,728,000113%13.052.54%12.810.99%12.780.69%12.830.00%-0.27%
中国联通/600050.SH
2018-12-125.305.325.255.26-0.19%-0.21%-1.22%36,638,100193,127,00053%5.270.21%5.24-0.11%5.25-0.40%5.33-0.11%-0.28%
海信电器/600060.SH
2018-12-128.999.038.908.930.00%-0.35%-3.08%4,574,80040,996,00098%8.960.39%8.95-0.56%9.04-0.88%9.21-0.39%-0.21%
宇通客车/600066.SH
2018-12-1211.7912.0711.7212.032.65%0.86%3.01%7,919,10094,453,00087%11.931.86%11.790.74%11.79-0.27%11.680.52%0.13%
冠城大通/600067.SH
2018-12-123.843.853.813.810.00%-0.57%-2.08%2,072,5007,942,00050%3.830.66%3.82-0.34%3.85-0.70%3.890.15%-0.01%
葛洲坝/600068.SH
2018-12-126.826.826.716.780.00%0.27%1.94%17,263,700116,740,00059%6.76-0.43%6.810.16%6.770.31%6.650.26%-0.01%
人福医药/600079.SH
2018-12-1210.5910.6510.3910.44-1.04%-0.54%-5.36%7,160,00075,161,00065%10.500.06%10.48-1.55%10.73-1.35%11.03-0.42%-0.48%
同仁堂/600085.SH
2018-12-1229.2029.3329.0229.240.31%-0.03%-0.21%2,253,90065,925,00064%29.250.64%29.000.35%29.04-0.42%29.300.03%-0.19%
特变电工/600089.SH
2018-12-127.007.056.997.020.57%0.07%0.60%11,843,50083,080,00079%7.020.76%6.970.04%7.000.04%6.980.29%-0.07%
同方股份/600100.SH
2018-12-1210.3010.3710.2110.22-0.78%-0.61%-0.12%4,309,00044,310,00085%10.28-0.25%10.270.10%10.250.25%10.230.16%-0.29%
上汽集团/600104.SH
2018-12-1224.6824.8724.5424.731.10%-0.12%-0.61%11,481,000284,267,00080%24.761.63%24.480.23%24.56-0.19%24.880.00%-0.32%
亚盛集团/600108.SH
2018-12-122.822.822.772.79-0.71%-0.21%-2.92%10,567,20029,549,00053%2.80-0.29%2.82-0.35%2.83-0.60%2.870.00%0.12%
国金证券/600109.SH
2018-12-127.557.627.427.45-0.53%-0.97%-4.25%21,707,700163,317,00081%7.520.62%7.50-0.50%7.57-1.07%7.78-0.45%-0.25%
北方稀土/600111.SH
2018-12-129.689.719.619.650.10%-0.07%-1.84%12,447,900120,204,00063%9.660.30%9.63-0.36%9.70-0.83%9.830.04%-0.34%
中国卫星/600118.SH
2018-12-1217.2217.3017.1417.220.12%-0.03%-1.49%2,396,60041,283,00044%17.230.11%17.25-0.57%17.50-0.11%17.480.19%-0.03%
*ST船舶/600150.SH
2018-12-1213.0213.0912.9512.980.39%-0.25%-2.43%2,870,50037,355,00038%13.010.09%12.96-0.08%13.06-0.61%13.30-0.02%0.44%
建发股份/600153.SH
2018-12-127.507.587.467.50-0.27%-0.44%-1.03%5,377,20040,505,00070%7.531.03%7.450.22%7.47-0.28%7.58-0.12%-0.40%
永泰能源/600157.SH
2018-12-121.411.451.391.43-2.72%0.99%-11.78%217,903,500308,599,000129%1.42-1.19%1.43-4.60%1.52-4.28%1.62-2.58%-0.75%
中体产业/600158.SH
2018-12-128.588.658.508.52-0.93%-0.34%-0.06%5,248,40044,867,00051%8.55-0.65%8.570.32%8.57-0.45%8.530.34%-0.02%
雅戈尔/600177.SH
2018-12-127.787.817.757.790.65%0.04%0.09%3,938,30030,668,00066%7.790.46%7.79-0.33%7.80-0.13%7.780.13%0.03%
格力地产/600185.SH
2018-12-123.863.923.853.890.78%-0.05%1.54%5,860,00022,809,000113%3.890.31%3.860.52%3.850.16%3.830.24%-0.36%
复星医药/600196.SH
2018-12-1226.0326.1425.4125.89-0.12%0.04%-7.15%12,769,000330,452,00048%25.88-0.17%25.87-1.44%26.97-1.98%27.88-0.26%-0.06%
新湖中宝/600208.SH
2018-12-123.003.043.003.020.67%-0.10%-1.95%17,016,60051,434,00080%3.021.24%3.00-0.10%3.02-0.56%3.08-0.42%-0.98%
南山铝业/600219.SH
2018-12-122.262.272.242.25-0.88%-0.27%-1.96%29,276,50066,040,00057%2.26-0.18%2.26-0.49%2.27-0.70%2.30-0.22%-0.54%
海航控股/600221.SH
2018-12-122.022.021.992.010.00%0.20%-1.42%28,584,50057,342,00051%2.01-0.10%2.01-0.30%2.02-0.93%2.04-0.10%-0.10%
华业资本/600240.SH
2018-12-122.832.892.792.81-1.06%-0.81%-4.84%47,196,600133,701,00081%2.830.68%2.81-0.50%2.85-1.11%2.95-0.47%-1.51%
中恒集团/600252.SH
2018-12-122.642.652.632.640.00%-0.04%-3.05%4,188,60011,061,00034%2.640.23%2.64-1.35%2.69-0.85%2.720.00%-0.21%
广汇能源/600256.SH
2018-12-124.164.204.114.140.00%-0.14%1.32%29,089,900120,613,00084%4.151.15%4.110.69%4.090.12%4.090.27%-0.55%
北京城建/600266.SH
2018-12-128.028.108.008.070.62%0.10%-1.14%4,239,70034,180,00064%8.060.70%8.010.09%8.02-0.30%8.16-0.28%-0.53%
航天信息/600271.SH
2018-12-1223.3023.3622.5222.73-1.98%-0.32%-4.46%14,413,200328,650,00076%22.80-1.65%23.00-0.73%23.05-0.60%23.79-0.67%-0.94%
恒瑞医药/600276.SH
2018-12-1260.8160.9058.5258.84-2.13%-0.59%-5.52%18,662,4001,104,670,00079%59.19-1.36%59.210.03%60.18-1.48%62.28-0.62%-0.13%
万华化学/600309.SH
2018-12-1231.5031.5531.0031.13-0.13%-0.36%-0.49%13,665,100426,959,00041%31.240.62%31.15-0.13%31.42-1.79%31.280.47%0.51%
上海家化/600315.SH
2018-12-1228.1528.9728.0628.561.46%-0.15%3.01%3,580,700102,422,000128%28.602.20%28.181.47%27.990.67%27.730.83%0.20%
洪都航空/600316.SH
2018-12-1210.5510.5910.3510.39-0.48%-0.49%-3.55%4,382,20045,754,00041%10.44-0.07%10.50-1.27%10.75-0.79%10.770.00%-0.42%
营口港/600317.SH
2018-12-122.382.382.312.33-1.27%-0.34%-5.78%7,686,70017,975,00074%2.34-1.02%2.36-0.97%2.38-1.33%2.47-0.60%-0.63%
华发股份/600325.SH
2018-12-126.186.356.176.241.13%-0.59%0.89%21,695,400136,172,000158%6.282.30%6.201.31%6.180.54%6.190.26%-0.34%
白云山/600332.SH
2018-12-1237.8838.5037.5037.78-0.26%-0.46%-1.07%6,507,600247,000,00049%37.960.36%37.770.00%37.97-0.81%38.190.32%0.36%
华夏幸福/600340.SH
2018-12-1227.6628.5527.4127.500.36%-1.80%2.26%19,696,700551,579,000130%28.002.47%27.660.42%27.611.13%26.890.82%0.57%
浙江龙盛/600352.SH
2018-12-129.159.299.149.240.98%0.02%0.97%18,341,100169,433,00070%9.241.34%9.160.11%9.18-0.03%9.150.37%0.19%
江西铜业/600362.SH
2018-12-1213.3513.3813.2713.28-0.15%-0.32%-1.09%3,559,50047,424,00043%13.320.23%13.280.07%13.30-0.34%13.430.11%-0.09%
西南证券/600369.SH
2018-12-123.823.883.813.840.52%-0.08%-0.78%15,148,50058,218,00060%3.841.08%3.810.24%3.81-0.42%3.87-0.28%-0.62%
中航电子/600372.SH
2018-12-1214.2214.2814.1114.200.00%0.04%-4.09%2,644,60037,541,00047%14.20-0.08%14.25-0.79%14.45-0.68%14.81-0.30%-0.10%
中文传媒/600373.SH
2018-12-1212.8812.9512.6212.860.55%0.34%3.18%6,921,30088,711,00087%12.820.57%12.661.06%12.610.57%12.460.28%0.18%
首开股份/600376.SH
2018-12-126.796.926.796.891.62%0.36%1.67%7,088,10048,659,000128%6.871.87%6.770.58%6.760.33%6.780.06%-0.60%
金地集团/600383.SH
2018-12-129.9410.199.9310.081.61%0.05%4.25%27,710,700279,184,000165%10.082.56%9.891.89%9.761.47%9.670.80%-0.04%
国电南瑞/600406.SH
2018-12-1219.0019.0018.5618.62-0.85%-0.46%1.95%14,526,200271,724,000109%18.71-0.50%18.710.45%18.560.58%18.260.64%0.34%
小商品城/600415.SH
2018-12-123.583.603.573.580.00%-0.17%-1.49%4,875,70017,484,00068%3.590.50%3.57-0.22%3.59-0.53%3.63-0.11%-0.52%
江淮汽车/600418.SH
2018-12-125.235.255.135.130.20%-1.21%-3.77%12,838,60066,675,00048%5.191.68%5.12-0.93%5.23-0.70%5.330.06%0.44%
北方导航/600435.SH
2018-12-127.607.627.557.56-0.40%-0.29%-2.35%4,898,80037,142,00048%7.580.21%7.57-0.58%7.67-0.43%7.74-0.30%-0.31%
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
2018-12-128.418.538.378.480.00%0.50%4.94%32,451,600273,819,00084%8.441.31%8.331.08%8.240.78%8.080.76%0.27%
鹏欣资源/600490.SH
2018-12-125.075.115.005.02-0.99%-0.63%-2.64%11,777,10059,493,00056%5.05-0.02%5.05-0.61%5.10-1.28%5.160.02%-0.28%
驰宏锌锗/600497.SH
2018-12-124.244.284.234.240.47%-0.21%-1.58%8,697,30036,958,00039%4.250.85%4.23-0.33%4.26-1.00%4.31-0.28%-0.65%
华丽家族/600503.SH
2018-12-123.603.763.603.702.21%-0.27%1.45%32,329,900119,932,000186%3.712.91%3.651.59%3.641.11%3.650.47%-0.42%
方大炭素/600516.SH
2018-12-1218.4718.5218.3018.32-0.54%-0.43%-1.66%12,632,100232,426,00055%18.400.23%18.42-0.89%18.70-0.16%18.630.12%-0.37%
康美药业/600518.SH
2018-12-1210.9210.9310.7410.78-0.74%-0.31%-1.95%31,597,200341,687,00037%10.810.28%10.78-0.94%11.01-1.49%10.99-0.17%5.19%
贵州茅台/600519.SH
2018-12-12588.79589.20582.80589.001.03%0.46%0.48%1,992,2001,168,090,00052%586.330.71%582.47-0.32%588.17-0.93%586.210.41%0.45%
天士力/600535.SH
2018-12-1220.0020.0419.6519.88-0.10%0.34%-4.97%3,761,50074,525,00054%19.81-0.28%19.81-1.24%20.42-1.92%20.92-0.40%-0.37%
山东黄金/600547.SH
2018-12-1229.2029.8229.1329.730.54%0.67%5.85%20,432,800603,430,00081%29.531.08%29.201.11%28.910.90%28.090.69%0.74%
厦门钨业/600549.SH
2018-12-1213.3013.3613.2513.270.53%-0.26%-1.17%3,001,80039,938,00052%13.310.91%13.24-0.13%13.31-1.04%13.430.19%-0.17%
恒生电子/600570.SH
2018-12-1255.6355.9755.0055.38-0.32%-0.09%0.01%3,353,600185,893,00042%55.43-0.31%55.770.28%55.34-0.12%55.370.24%-0.06%
海油工程/600583.SH
2018-12-125.475.485.415.460.74%0.26%1.07%6,624,50036,079,00063%5.450.80%5.430.65%5.40-0.07%5.400.24%0.05%
海螺水泥/600585.SH
2018-12-1230.8830.9130.5330.790.56%0.13%-2.19%16,077,400494,379,00071%30.750.83%30.61-0.32%30.80-0.60%31.48-0.18%-0.25%
用友网络/600588.SH
2018-12-1223.6023.6823.3423.480.26%-0.09%-1.68%6,492,400152,569,00056%23.500.70%23.47-0.54%23.72-0.59%23.880.06%-0.49%
光明乳业/600597.SH
2018-12-127.988.007.937.990.13%0.33%-1.48%2,434,80019,390,00058%7.960.59%7.93-0.23%8.00-0.81%8.11-0.16%-0.28%
浙数文化/600633.SH
2018-12-128.768.848.638.801.73%0.64%1.32%5,164,00045,152,000107%8.740.77%8.690.70%8.640.15%8.69-0.13%-0.05%
东方明珠/600637.SH
2018-12-1210.3510.3710.1210.210.29%-0.05%-1.32%3,974,30040,599,00038%10.220.00%10.170.52%10.14-0.32%10.35-1.01%-0.06%
新黄浦/600638.SH
2018-12-129.389.399.079.30-0.21%1.43%-2.08%3,386,80031,053,000170%9.17-1.88%9.26-1.04%9.29-0.93%9.50-0.32%-0.20%
浦东金桥/600639.SH
2018-12-1211.8411.9711.8011.930.76%0.24%-2.27%1,732,20020,615,00060%11.900.75%11.810.03%11.86-0.59%12.21-0.43%-1.10%
爱建集团/600643.SH
2018-12-128.718.828.718.750.81%-0.09%-3.24%5,159,60045,188,00045%8.760.79%8.68-0.31%8.76-1.04%9.04-0.31%-0.75%
中源协和/600645.SH
2018-12-1217.9118.0317.2817.40-2.36%-0.76%-0.12%7,308,900128,146,000104%17.53-0.63%17.610.53%17.50-0.35%17.420.17%-0.19%
城投控股/600649.SH
2018-12-125.885.945.845.880.34%-0.10%-2.97%7,558,90044,489,00044%5.890.62%5.85-0.10%5.89-0.46%6.06-0.31%-1.25%
福耀玻璃/600660.SH
2018-12-1221.5121.6621.4821.550.51%-0.09%-1.79%4,631,70099,903,00069%21.570.41%21.54-0.48%21.73-0.63%21.940.08%-0.13%
陆家嘴/600663.SH
2018-12-1213.9914.0913.8613.95-0.29%0.06%-3.84%2,300,60032,072,00070%13.94-0.36%13.98-0.48%14.08-1.26%14.51-0.54%-0.91%
川投能源/600674.SH
2018-12-128.118.178.098.170.74%0.50%0.50%6,082,00049,440,000114%8.130.33%8.13-0.03%8.13-0.22%8.130.14%-0.06%
中华企业/600675.SH
2018-12-125.785.885.715.851.92%0.71%0.88%4,203,00024,414,00086%5.812.27%5.670.46%5.710.00%5.80-0.38%-0.70%
青岛海尔/600690.SH
2018-12-1213.7513.7813.5013.660.44%0.21%-3.24%15,756,900214,780,00063%13.630.73%13.50-0.45%13.70-1.34%14.12-0.15%0.15%
三安光电/600703.SH
2018-12-1214.5214.6514.4414.490.91%-0.17%-0.10%10,921,200158,516,00061%14.521.03%14.400.55%14.33-0.28%14.510.30%-0.22%
中航资本/600705.SH
2018-12-124.504.544.494.510.45%0.09%-2.23%7,483,30033,721,00032%4.510.49%4.49-0.33%4.52-0.79%4.61-0.04%-0.56%
天津港/600717.SH
2018-12-127.277.277.227.23-0.14%-0.23%-1.95%2,008,10014,553,00047%7.250.06%7.25-0.43%7.30-0.71%7.37-0.03%-0.22%
东软集团/600718.SH
2018-12-1211.4511.5511.3811.450.35%-0.16%1.10%5,465,80062,681,00091%11.470.75%11.400.51%11.340.32%11.330.22%-0.25%
辽宁成大/600739.SH
2018-12-1211.7511.7511.4711.50-1.46%-0.60%-2.18%4,838,00055,973,00069%11.57-0.64%11.60-0.62%11.67-0.76%11.76-0.27%-0.35%
华域汽车/600741.SH
2018-12-1217.7417.9117.6317.861.02%0.22%0.80%5,673,400101,104,00072%17.821.04%17.710.02%17.77-0.39%17.720.36%0.14%
ST大控/600747.SH
2018-12-121.431.441.391.40-2.10%-0.71%-1.27%10,853,20015,299,00091%1.41-2.08%1.44-1.17%1.440.21%1.420.14%-0.36%
上实发展/600748.SH
2018-12-125.595.855.495.703.07%0.65%7.32%16,402,10092,881,000153%5.660.46%5.611.52%5.512.09%5.311.47%0.54%
中航重机/600765.SH
2018-12-128.098.117.988.050.00%0.14%-3.16%3,154,20025,356,00062%8.04-0.21%8.08-0.54%8.15-0.67%8.31-0.20%-0.05%
西藏城投/600773.SH
2018-12-126.746.936.746.791.04%-0.61%-0.60%5,129,80035,045,00078%6.831.29%6.770.46%6.78-0.43%6.830.03%-0.46%
中储股份/600787.SH
2018-12-125.715.785.625.64-0.88%-0.79%1.42%5,422,70030,827,00089%5.692.07%5.581.44%5.550.14%5.560.13%-0.45%
国电电力/600795.SH
2018-12-122.522.542.512.520.40%-0.24%0.32%21,508,00054,329,00067%2.53-0.08%2.53-0.12%2.53-0.04%2.510.20%0.15%
鹏博士/600804.SH
2018-12-128.098.107.837.89-1.74%-0.33%-3.37%17,125,600135,559,00079%7.92-0.53%7.91-0.47%7.97-0.87%8.17-0.85%0.00%
安信信托/600816.SH
2018-12-124.694.774.674.690.21%-0.36%-3.70%10,446,70049,171,00055%4.710.62%4.69-0.45%4.74-0.98%4.87-0.18%-0.87%
世茂股份/600823.SH
2018-12-123.923.993.923.971.28%0.30%-0.40%5,953,00023,559,00089%3.961.05%3.930.13%3.94-0.53%3.99-0.13%-0.43%
百联股份/600827.SH
2018-12-128.818.898.718.810.00%-0.29%-0.52%3,434,20030,344,00097%8.840.65%8.790.15%8.80-0.26%8.860.05%-0.04%
海通证券/600837.SH
2018-12-129.729.819.669.690.21%-0.33%0.24%24,966,900242,719,00063%9.720.62%9.680.21%9.65-0.10%9.670.24%-0.05%
四川长虹/600839.SH
2018-12-122.472.482.452.45-0.81%-0.53%-2.58%12,084,70029,762,00049%2.460.00%2.46-0.49%2.48-0.72%2.52-1.26%-0.16%
通化东宝/600867.SH
2018-12-1215.1315.2814.8615.031.01%-0.32%-2.81%10,490,700158,181,00052%15.080.03%15.05-0.10%15.31-1.52%15.460.25%0.67%
梅花生物/600873.SH
2018-12-124.134.164.114.140.49%0.05%-0.50%7,026,90029,080,00062%4.140.27%4.14-0.43%4.17-0.19%4.16-0.12%-0.26%
东方电气/600875.SH
2018-12-127.877.967.847.900.51%0.05%0.13%3,444,10027,193,00033%7.900.73%7.81-0.03%7.84-0.55%7.89-0.03%-0.07%
航天电子/600879.SH
2018-12-125.825.855.805.820.17%-0.15%-2.04%6,519,10038,000,00047%5.830.50%5.81-0.57%5.88-0.54%5.94-0.05%-0.29%
国投电力/600886.SH
2018-12-127.637.667.567.640.53%0.37%2.23%15,183,200115,570,000101%7.610.16%7.610.13%7.580.29%7.470.44%0.16%
伊利股份/600887.SH
2018-12-1222.9823.1222.7623.000.66%0.25%-2.24%19,570,100448,976,00057%22.941.29%22.72-0.11%22.94-0.89%23.53-0.13%-0.07%
航发动力/600893.SH
2018-12-1223.0723.1022.8222.92-0.13%-0.19%-2.64%2,387,70054,831,00052%22.960.12%23.04-0.90%23.42-0.37%23.54-0.02%-0.15%
张江高科/600895.SH
2018-12-1214.1314.5714.0114.442.70%0.97%-2.25%44,174,600631,738,00082%14.301.68%14.220.30%14.21-0.04%14.77-1.01%3.25%
长江电力/600900.SH
2018-12-1214.4314.6814.4014.662.45%0.68%1.47%25,401,300369,863,000137%14.561.90%14.420.87%14.360.15%14.450.15%-0.03%
东方证券/600958.SH
2018-12-129.059.158.848.86-1.66%-1.18%-3.61%20,258,100181,630,000112%8.97-0.68%8.97-0.12%8.97-0.55%9.19-0.60%-0.63%
九州通/600998.SH
2018-12-1215.1215.2614.9615.201.27%0.16%2.27%2,228,00033,810,00087%15.181.19%14.951.51%14.840.05%14.860.27%-0.14%
招商证券/600999.SH
2018-12-1214.1214.3113.8413.88-1.56%-1.15%-1.20%11,048,000155,130,000123%14.040.25%14.000.09%14.00-0.32%14.050.17%-0.15%
大秦铁路/601006.SH
2018-12-128.028.027.957.980.13%0.06%1.63%11,414,60091,030,00048%7.980.04%7.970.32%7.920.13%7.850.27%-0.01%
南京银行/601009.SH
2018-12-126.846.866.826.840.15%0.04%-1.81%15,550,600106,320,00053%6.840.22%6.84-0.39%6.89-0.45%6.97-0.14%-0.20%
宁波港/601018.SH
2018-12-123.653.663.613.62-0.55%-0.17%-1.63%7,667,60027,805,000101%3.63-0.41%3.63-0.28%3.64-0.57%3.68-0.14%-0.32%
中国神华/601088.SH
2018-12-1219.3919.3919.1519.240.84%0.03%1.19%7,431,300142,941,00076%19.240.84%19.140.70%18.990.01%19.010.24%-0.17%
中南传媒/601098.SH
2018-12-1212.2512.3712.1112.310.16%0.69%4.10%6,195,30075,743,000112%12.230.47%12.150.75%12.060.73%11.830.68%0.09%
太平洋/601099.SH
2018-12-122.632.682.622.640.76%-0.41%-4.07%89,983,500238,527,00078%2.651.30%2.63-0.45%2.66-1.19%2.75-0.79%-0.84%
中国一重/601106.SH
2018-12-122.842.842.812.830.00%0.04%1.73%9,765,80027,624,00075%2.830.57%2.810.50%2.800.32%2.780.25%-0.12%
中国国航/601111.SH
2018-12-128.378.418.258.29-0.24%-0.49%-1.38%27,477,000228,899,00055%8.330.97%8.250.02%8.31-1.44%8.410.45%0.30%
中国化学/601117.SH
2018-12-125.705.725.695.710.18%0.12%-0.04%10,316,80058,836,00051%5.700.30%5.680.14%5.68-0.23%5.710.12%-0.09%
海南橡胶/601118.SH
2018-12-124.944.964.904.930.00%0.20%-0.90%13,379,00065,820,00046%4.920.00%4.92-0.28%4.96-0.60%4.98-0.14%-0.13%
兴业银行/601166.SH
2018-12-1215.9315.9315.7615.900.38%0.32%-0.76%26,946,000427,077,00074%15.85-0.08%15.87-0.50%15.95-0.41%16.020.03%0.11%
北京银行/601169.SH
2018-12-125.975.975.915.930.17%-0.13%-1.20%12,919,80076,721,00061%5.940.07%5.94-0.32%5.97-0.50%6.000.03%-0.03%
中国铁建/601186.SH
2018-12-1211.4911.5511.2711.32-0.70%-0.38%1.20%41,778,900474,753,00067%11.36-0.41%11.410.47%11.320.43%11.190.33%0.11%
君正集团/601216.SH
2018-12-122.802.812.772.800.36%0.32%-2.10%15,306,20042,714,00081%2.790.14%2.79-0.53%2.81-0.78%2.86-0.35%-0.56%
陕西煤业/601225.SH
2018-12-127.857.897.777.840.51%0.13%0.69%22,003,500172,277,00078%7.830.10%7.830.15%7.810.12%7.790.28%-0.09%
农业银行/601288.SH
2018-12-123.573.583.563.570.28%0.08%-0.39%108,516,900387,119,00066%3.570.25%3.56-0.11%3.57-0.20%3.580.00%-0.05%
中国平安/601318.SH
2018-12-1262.8062.8362.0462.460.47%0.19%46.04%38,739,3002,415,070,000112%62.340.00%25.6815.37%40.60-2.41%42.77-0.45%5.55%
交通银行/601328.SH
2018-12-125.835.835.735.76-0.17%0.05%-1.64%45,269,000260,595,00095%5.76-0.43%5.78-0.52%5.80-0.65%5.86-0.14%0.03%
新华保险/601336.SH
2018-12-1243.4543.6443.1543.460.74%0.17%-1.76%5,405,100234,499,00064%43.390.91%43.12-0.22%43.40-0.65%44.24-0.15%-0.35%
兴业证券/601377.SH
2018-12-125.005.074.984.990.20%-0.44%-2.71%24,089,100120,733,00051%5.010.70%4.99-0.28%5.03-0.87%5.13-0.14%-0.34%
中国中铁/601390.SH
2018-12-127.217.257.187.240.98%0.30%0.43%23,877,700172,347,00069%7.220.50%7.210.21%7.180.04%7.21-0.03%-0.30%
工商银行/601398.SH
2018-12-125.345.355.325.340.19%0.02%-0.52%62,210,400332,161,00066%5.340.34%5.33-0.06%5.34-0.22%5.370.00%0.03%
东吴证券/601555.SH
2018-12-127.057.126.956.990.14%-0.58%-2.27%7,962,60055,988,00047%7.030.69%6.97-0.20%7.01-0.64%7.15-0.39%-0.32%
北辰实业/601588.SH
2018-12-122.862.892.842.860.00%-0.10%-2.79%8,419,90024,108,00067%2.860.11%2.86-0.45%2.89-0.89%2.94-0.31%-0.35%
中国铝业/601600.SH
2018-12-123.613.623.583.59-0.28%-0.22%-1.78%19,917,30071,667,00057%3.600.14%3.59-0.33%3.62-0.66%3.66-0.03%-0.28%
中国太保/601601.SH
2018-12-1230.4130.7330.1830.551.53%0.45%-1.85%15,645,700475,811,00076%30.411.87%30.01-0.45%30.39-0.68%31.13-0.26%-0.31%
上海医药/601607.SH
2018-12-1217.9918.0017.5717.73-0.95%0.08%-6.75%8,139,000144,187,00081%17.72-0.71%17.81-1.93%18.39-1.33%19.01-0.88%-0.78%
中国中冶/601618.SH
2018-12-123.123.153.113.140.96%0.22%0.71%14,345,00044,950,00059%3.130.61%3.120.13%3.120.00%3.120.13%-0.21%
中国人寿/601628.SH
2018-12-1221.5821.5821.4021.470.47%0.04%-1.34%2,560,40054,950,00060%21.460.50%21.37-0.15%21.48-0.53%21.76-0.01%-0.18%
长城汽车/601633.SH
2018-12-125.925.945.875.900.00%-0.07%-3.55%12,885,40076,080,00072%5.900.48%5.90-0.59%5.96-1.34%6.12-0.31%-0.32%
中国建筑/601668.SH
2018-12-125.955.985.895.941.02%-0.08%1.00%87,866,900522,342,00059%5.951.05%5.92-0.02%5.92-0.25%5.880.32%0.65%
中国电建/601669.SH
2018-12-124.814.864.804.840.83%0.27%1.51%18,477,70089,195,00068%4.830.50%4.820.21%4.790.19%4.770.23%-0.05%
华泰证券/601688.SH
2018-12-1217.1417.5417.0817.271.29%-0.22%-0.91%32,421,200561,131,00065%17.312.05%17.09-0.08%17.26-1.29%17.430.25%0.07%
潞安环能/601699.SH
2018-12-127.587.607.557.570.13%-0.03%-0.26%4,973,20037,656,00040%7.570.05%7.59-0.59%7.61-0.04%7.590.11%-0.32%
上海电气/601727.SH
2018-12-125.045.045.005.020.40%0.12%-1.30%4,977,50024,955,00065%5.010.34%5.00-0.16%5.02-0.46%5.09-0.10%-0.27%
中国中车/601766.SH
2018-12-129.329.329.189.250.65%-0.19%2.91%53,453,400495,415,00092%9.270.63%9.240.98%9.120.61%8.990.48%0.39%
光大证券/601788.SH
2018-12-129.809.899.729.73-0.31%-0.75%-3.47%11,218,300109,984,00064%9.800.73%9.75-0.32%9.83-0.90%10.08-0.43%-0.44%
中国交建/601800.SH
2018-12-1211.8511.9711.7811.901.10%0.08%0.07%13,348,700158,720,00093%11.890.93%11.850.15%11.83-0.04%11.890.00%-0.32%
中海油服/601808.SH
2018-12-129.489.499.409.420.32%-0.17%-0.08%1,158,80010,935,00036%9.440.63%9.450.23%9.43-0.24%9.430.17%-0.07%
光大银行/601818.SH
2018-12-123.833.833.813.820.26%-0.05%-1.29%23,918,50091,412,00056%3.820.13%3.82-0.29%3.84-0.52%3.87-0.03%0.02%
中国石油/601857.SH
2018-12-127.637.667.597.640.79%0.21%-0.10%24,058,300183,427,00067%7.620.66%7.600.21%7.59-0.18%7.650.04%-0.11%
中煤能源/601898.SH
2018-12-124.924.924.884.900.20%0.06%-0.79%2,996,60014,674,00045%4.90-0.04%4.900.00%4.90-0.27%4.940.02%-0.34%
紫金矿业/601899.SH
2018-12-123.473.483.413.43-1.44%-0.52%0.20%80,943,900279,134,00073%3.45-0.35%3.460.23%3.440.15%3.420.32%-0.08%
方正证券/601901.SH
2018-12-125.385.445.345.360.19%-0.35%-2.90%7,531,60040,516,00057%5.380.64%5.36-0.43%5.41-0.93%5.52-0.22%-0.37%
中远海控/601919.SH
2018-12-124.024.043.973.98-0.50%-0.38%-4.67%7,509,50029,998,00042%4.00-0.40%4.01-0.96%4.06-0.86%4.180.19%0.38%
凤凰传媒/601928.SH
2018-12-127.927.927.737.75-1.77%-0.59%0.98%7,519,00058,621,00087%7.800.71%7.70-0.10%7.700.17%7.680.12%0.09%
吉视传媒/601929.SH
2018-12-122.182.192.162.17-0.91%-0.18%-6.26%10,787,80023,456,00022%2.17-0.69%2.18-0.09%2.18-0.64%2.32-0.17%0.37%
永辉超市/601933.SH
2018-12-127.657.877.607.801.69%0.70%4.00%46,300,600358,627,00094%7.751.48%7.611.25%7.550.37%7.500.46%0.40%
建设银行/601939.SH
2018-12-126.626.656.606.640.76%0.21%-0.54%44,553,300295,217,00072%6.630.76%6.590.00%6.62-0.27%6.68-0.05%-0.02%
金钼股份/601958.SH
2018-12-126.106.146.086.100.16%-0.16%0.53%5,276,30032,240,00088%6.110.51%6.100.13%6.090.02%6.070.17%-0.18%
中国银行/601988.SH
2018-12-123.583.593.573.590.56%0.31%-0.58%47,860,300171,301,00075%3.580.20%3.57-0.11%3.59-0.36%3.61-0.06%0.02%
中国重工/601989.SH
2018-12-124.264.274.244.260.24%0.12%0.21%23,479,00099,899,00051%4.26-0.16%4.250.05%4.250.00%4.250.12%0.06%
大唐发电/601991.SH
2018-12-123.123.143.113.11-0.32%-0.51%-1.58%4,703,60014,704,00050%3.130.06%3.13-0.22%3.15-0.41%3.160.13%0.04%
金隅集团/601992.SH
2018-12-123.773.823.703.770.53%0.43%1.45%46,218,700173,528,00072%3.75-0.27%3.80-0.37%3.800.37%3.720.32%0.09%
中信银行/601998.SH
2018-12-125.585.585.555.570.18%0.16%-1.52%8,354,30046,458,00058%5.560.27%5.56-0.32%5.59-0.43%5.66-0.11%-0.11%
人民网/603000.SH
2018-12-127.807.827.637.70-1.28%-0.04%-3.61%7,251,60055,859,00064%7.70-0.66%7.73-0.72%7.84-1.99%7.99-0.25%-0.05%
海天味业/603288.SH
2018-12-1267.9067.9065.6567.200.60%0.58%1.71%2,319,200154,946,00084%66.810.55%66.380.23%66.43-0.45%66.070.58%0.44%