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
2018-06-1910.2310.249.819.92-3.69%-1.32%-4.10%42,988,500432,160,000191%10.05-2.25%10.15-1.03%10.19-0.92%10.34-0.96%-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
2018-06-191.681.681.531.53-10.00%-2.67%-8.27%320,521,500503,705,000170%1.57-7.04%1.64-3.07%1.65-2.30%1.67-1.19%-0.73%
华能国际/600011.SH
2018-06-196.536.536.256.27-4.57%-1.09%-5.06%12,476,00079,091,00086%6.34-2.85%6.45-1.66%6.52-0.73%6.60-0.77%-0.37%
华夏银行/600015.SH
2018-06-197.937.937.657.74-3.01%-0.96%-3.85%32,029,700250,318,000151%7.82-2.18%7.90-0.82%7.92-0.84%8.05-0.78%-0.42%
民生银行/600016.SH
2018-06-197.387.437.167.25-2.68%-1.17%-3.32%97,658,600716,443,000178%7.34-1.81%7.39-0.67%7.41-0.59%7.50-0.73%-0.35%
上港集团/600018.SH
2018-06-195.916.155.856.130.82%1.19%-2.17%56,718,700343,614,000271%6.06-0.69%6.10-1.25%6.13-1.18%6.27-1.45%-0.57%
宝钢股份/600019.SH
2018-06-198.828.948.438.58-4.35%-1.17%-3.13%109,533,500950,992,000144%8.68-2.98%8.81-0.98%8.83-0.53%8.86-0.16%0.40%
浙能电力/600023.SH
2018-06-194.974.974.594.72-5.41%-1.56%-6.83%15,420,70073,944,000169%4.80-3.83%4.91-2.43%4.96-1.90%5.07-1.34%-0.40%
华电国际/600027.SH
2018-06-194.014.043.843.88-4.67%-0.97%-1.85%28,755,400112,667,00098%3.92-2.47%3.97-0.87%3.98-0.15%3.95-0.43%-0.39%
中国石化/600028.SH
2018-06-196.436.556.316.45-0.62%-0.02%-0.31%324,900,3002,095,963,000280%6.45-0.62%6.46-0.26%6.450.26%6.47-1.21%-0.79%
南方航空/600029.SH
2018-06-1910.6010.9710.4510.910.55%1.09%2.39%157,765,8001,702,610,000195%10.79-1.15%10.820.07%10.780.56%10.660.65%0.53%
中信证券/600030.SH
2018-06-1918.1818.2916.8817.25-6.40%-1.84%-6.76%160,451,5002,819,752,000203%17.57-5.22%18.00-3.24%18.18-2.51%18.50-1.34%-0.26%
三一重工/600031.SH
2018-06-198.498.708.388.62-0.12%0.24%1.54%206,807,2001,778,412,000219%8.600.47%8.59-0.20%8.610.40%8.490.62%0.28%
招商银行/600036.SH
2018-06-1928.6429.2428.4528.990.17%0.38%0.65%120,609,5003,483,189,000264%28.88-0.11%28.850.18%28.840.51%28.800.00%-0.06%
歌华有线/600037.SH
2018-06-1910.4010.489.549.66-8.87%-3.69%-12.28%7,927,50079,509,000170%10.03-5.63%10.47-3.56%10.63-3.18%11.01-2.27%-0.81%
保利地产/600048.SH
2018-06-1913.7514.0813.3513.49-3.57%-2.13%-0.93%137,700,6001,897,911,000158%13.78-2.08%13.84-0.24%13.810.46%13.620.86%0.68%
中国联通/600050.SH
2018-06-195.285.304.824.98-6.92%-1.60%-6.37%214,176,7001,083,858,000227%5.06-5.31%5.17-3.58%5.24-2.27%5.32-1.68%-0.68%
海信电器/600060.SH
2018-06-1913.5013.7413.0813.38-3.04%-0.37%-6.35%9,109,600122,339,000113%13.43-2.67%13.78-2.12%13.98-1.41%14.29-1.13%-0.19%
宇通客车/600066.SH
2018-06-1921.2321.2320.5221.03-1.36%0.33%-4.00%6,947,400145,616,00095%20.96-1.79%21.20-1.62%21.53-0.88%21.91-0.63%0.01%
冠城大通/600067.SH
2018-06-194.384.384.014.05-8.99%-1.87%-9.96%11,268,10046,499,000213%4.13-6.57%4.29-3.99%4.36-3.33%4.50-3.17%-0.98%
葛洲坝/600068.SH
2018-06-197.137.436.897.18-0.83%-0.53%-0.29%58,737,000423,963,000215%7.220.15%7.170.73%7.150.58%7.20-0.17%-0.69%
人福医药/600079.SH
2018-06-1912.6312.8211.8612.28-6.19%-0.49%-8.35%20,767,300256,285,000171%12.34-4.93%12.74-3.40%12.96-2.90%13.40-2.00%-1.06%
同仁堂/600085.SH
2018-06-1936.1537.1035.5236.810.33%0.66%-3.09%13,653,700499,312,000135%36.57-0.50%36.92-1.71%37.37-0.78%37.99-0.63%-0.61%
特变电工/600089.SH
2018-06-197.147.146.566.72-7.05%-2.28%-6.83%29,077,200199,957,000201%6.88-5.08%7.03-3.79%7.12-2.10%7.21-1.38%-0.80%
同方股份/600100.SH
2018-06-199.939.939.069.06-10.03%-2.93%-12.04%21,047,600196,427,000135%9.33-6.99%9.69-4.10%9.91-2.59%10.30-2.09%-0.73%
上汽集团/600104.SH
2018-06-1936.0536.9435.5836.800.74%0.89%1.44%47,024,4001,715,185,000277%36.470.64%36.400.11%36.440.19%36.280.24%0.25%
亚盛集团/600108.SH
2018-06-193.223.252.842.93-7.28%-3.97%-9.06%29,883,90091,172,000270%3.05-3.91%3.11-3.45%3.14-3.06%3.22-2.33%-0.75%
国金证券/600109.SH
2018-06-197.617.666.936.99-9.22%-3.17%-8.93%38,136,300275,311,000263%7.22-6.34%7.42-4.00%7.50-3.31%7.68-2.38%-0.54%
北方稀土/600111.SH
2018-06-1912.0012.1711.0011.47-5.83%-1.66%-4.14%58,499,100682,361,000179%11.66-4.24%12.04-1.19%12.00-0.77%11.97-0.54%-0.21%
中国卫星/600118.SH
2018-06-1919.5819.5917.6317.77-9.29%-3.23%-11.43%10,993,700201,892,000210%18.36-6.38%19.04-4.57%19.40-3.57%20.06-2.72%-0.88%
*ST船舶/600150.SH
2018-06-1910.3410.4310.1310.13-4.97%-1.00%-12.54%8,603,70088,036,00083%10.23-5.73%10.79-3.07%11.05-2.33%11.58-1.56%-1.39%
建发股份/600153.SH
2018-06-1910.1510.329.429.64-7.31%-2.45%-9.01%19,779,700195,471,000171%9.88-5.61%10.18-3.37%10.36-2.62%10.60-1.42%-0.40%
永泰能源/600157.SH
2018-06-191.731.751.591.62-7.95%-3.28%-10.25%147,450,000247,052,000126%1.68-4.67%1.72-2.22%1.75-1.80%1.81-1.53%-1.75%
中体产业/600158.SH
2018-03-2611.3011.7310.9011.641.13%1.69%-8.30%20,634,800236,204,00070%11.45-3.43%12.01-3.55%12.39-2.73%12.69-0.83%0.35%
雅戈尔/600177.SH
2018-06-198.078.117.887.97-2.33%-0.38%-2.39%23,956,500191,650,000272%8.00-1.71%8.05-1.30%8.07-0.70%8.17-0.95%-0.25%
格力地产/600185.SH
2018-06-195.565.625.165.17-9.77%-3.45%-8.38%17,458,60093,487,000217%5.36-5.82%5.50-3.41%5.56-2.27%5.64-1.71%-0.61%
复星医药/600196.SH
2018-06-1942.5643.4741.9843.280.23%0.86%-1.72%31,254,8001,341,235,000159%42.910.04%43.04-1.01%43.38-0.11%44.04-0.36%-0.29%
新湖中宝/600208.SH
2018-06-193.904.013.873.991.01%1.32%0.15%94,417,000371,860,000321%3.940.05%3.94-0.35%3.95-0.48%3.98-0.62%-0.48%
南山铝业/600219.SH
2018-06-192.942.942.752.79-5.74%-1.27%-4.48%69,957,600197,673,000259%2.83-4.11%2.87-2.68%2.90-1.70%2.92-1.18%-0.34%
海航控股/600221.SH
2018-01-093.243.263.223.250.00%0.28%1.34%53,930,100174,792,00082%3.24-0.31%3.240.31%3.230.19%3.210.19%0.13%
华业资本/600240.SH
2018-06-196.416.665.816.602.33%5.91%-1.29%19,880,000123,890,000341%6.23-5.92%6.38-5.34%6.48-4.78%6.69-4.19%-0.99%
中恒集团/600252.SH
2018-06-193.163.162.902.92-9.32%-2.50%-12.36%32,066,10096,023,000210%3.00-8.13%3.12-6.02%3.22-4.14%3.33-3.25%-1.14%
广汇能源/600256.SH
2018-06-193.893.903.563.65-7.59%-2.67%-10.25%65,092,300244,092,000153%3.75-5.64%3.87-3.59%3.94-2.67%4.07-1.83%-0.93%
北京城建/600266.SH
2018-06-199.909.909.159.31-6.81%-2.45%-6.73%14,762,600140,897,000208%9.54-4.56%9.72-2.77%9.81-2.08%9.98-1.24%-0.28%
航天信息/600271.SH
2018-06-1924.3824.7822.5622.87-8.78%-3.93%-11.25%23,131,800550,643,000128%23.81-3.83%24.50-3.00%24.97-2.77%25.77-0.81%-0.10%
恒瑞医药/600276.SH
2018-06-1975.7077.6273.5074.99-1.26%-0.95%-4.85%26,252,1001,987,622,000103%75.71-0.08%75.99-0.63%76.66-0.92%78.81-0.01%0.55%
万华化学/600309.SH
2018-06-1947.0047.5745.8647.37-1.23%1.03%1.08%121,603,1005,701,892,000135%46.89-2.36%47.44-2.32%48.07-1.35%46.860.15%2.00%
上海家化/600315.SH
2018-06-1942.0742.7438.4239.09-7.98%-3.25%-10.71%9,155,900369,931,000163%40.40-6.16%41.62-4.59%42.50-2.70%43.78-1.76%-0.13%
洪都航空/600316.SH
2018-06-199.389.458.518.67-8.25%-3.94%-12.83%12,549,000113,267,000152%9.03-6.30%9.33-4.48%9.55-3.36%9.95-2.14%-1.10%
营口港/600317.SH
2018-06-192.432.432.222.24-9.31%-1.54%-13.48%16,019,30036,444,000168%2.28-8.04%2.40-7.02%2.52-3.56%2.59-3.03%-1.10%
华发股份/600325.SH
2018-06-197.877.897.257.35-8.81%-3.02%-7.45%56,063,300424,877,000191%7.58-6.26%7.82-2.85%7.86-1.69%7.94-1.33%-0.62%
白云山/600332.SH
2018-06-1939.1040.2538.5639.67-1.07%0.20%-5.06%34,241,0001,355,599,000174%39.59-1.86%40.33-3.14%41.32-1.86%41.79-0.73%-0.22%
华夏幸福/600340.SH
2018-06-1927.7028.4727.1728.15-0.21%0.37%-0.45%60,276,3001,690,436,000267%28.05-0.88%28.45-1.96%28.53-0.87%28.28-0.14%0.07%
浙江龙盛/600352.SH
2018-06-1911.9212.0710.9211.12-8.10%-3.08%-11.96%100,263,3001,150,348,000132%11.47-6.13%11.90-3.93%12.08-2.93%12.63-1.60%-0.22%
江西铜业/600362.SH
2018-06-1916.4717.1516.2817.000.18%1.06%-0.18%70,210,5001,181,082,000256%16.820.28%16.83-0.24%16.87-0.76%17.03-0.26%0.02%
西南证券/600369.SH
2018-06-193.903.963.563.66-7.11%-3.33%-8.41%25,731,30097,426,000163%3.79-3.96%3.86-2.31%3.90-1.76%4.00-1.33%-0.64%
中航电子/600372.SH
2018-06-1911.7111.9910.5611.11-5.29%-1.84%-11.65%8,306,60094,018,000154%11.32-4.50%11.75-3.43%12.05-3.10%12.58-2.61%-1.45%
中文传媒/600373.SH
2018-06-1914.0014.0812.7912.87-9.43%-3.37%-12.73%12,581,200167,567,000144%13.32-6.39%13.97-3.98%14.25-3.50%14.75-2.16%-0.62%
首开股份/600376.SH
2018-06-198.688.698.138.41-3.89%-0.86%-0.51%9,720,30082,456,000168%8.48-1.76%8.55-0.20%8.520.27%8.450.11%-0.08%
金地集团/600383.SH
2018-06-1911.0211.1910.6610.86-2.95%-1.66%-1.08%74,140,900818,740,000300%11.04-1.28%11.070.01%11.040.28%10.980.34%0.20%
国电南瑞/600406.SH
2018-06-1916.8717.2516.7317.150.59%0.54%0.71%43,789,200746,950,000374%17.061.26%17.020.34%17.010.29%17.030.56%-0.11%
小商品城/600415.SH
2018-06-194.694.694.274.30-9.28%-3.02%-11.18%24,145,400107,069,000198%4.43-7.34%4.60-5.05%4.68-4.10%4.84-2.60%-0.48%
江淮汽车/600418.SH
2018-06-197.247.246.596.60-9.84%-3.69%-8.92%20,408,700139,858,000244%6.85-6.06%7.03-5.25%7.20-2.87%7.25-1.72%-0.45%
北方导航/600435.SH
2018-06-198.608.607.797.85-9.25%-3.37%-13.38%21,368,500173,603,000151%8.12-7.18%8.47-5.30%8.79-3.17%9.06-2.30%-1.13%
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
2018-06-197.817.967.157.21-9.19%-3.36%-11.34%45,864,200342,173,000189%7.46-6.83%7.79-4.38%7.93-3.61%8.13-2.21%-0.52%
鹏欣资源/600490.SH
2018-04-138.858.898.618.67-1.92%-0.57%-1.81%21,140,500184,354,00078%8.72-2.12%8.89-0.24%8.820.03%8.83-0.10%-0.70%
驰宏锌锗/600497.SH
2018-06-195.475.485.035.16-6.86%-2.09%-9.70%41,113,600216,685,000174%5.27-5.15%5.43-3.73%5.51-3.13%5.71-1.70%-0.47%
华丽家族/600503.SH
2018-06-194.024.023.653.68-9.36%-2.67%-12.78%27,679,800104,655,000192%3.78-7.49%3.95-5.41%4.05-4.39%4.22-3.12%-1.46%
方大炭素/600516.SH
2018-06-1925.6025.9623.6724.08-8.44%-2.06%-9.70%73,355,3001,803,478,000144%24.59-7.01%25.72-4.39%26.28-2.37%26.67-1.49%-0.53%
康美药业/600518.SH
2018-06-1923.4023.5822.2823.10-1.87%0.34%-5.04%26,767,600616,238,000121%23.02-2.25%23.45-1.97%23.76-1.24%24.33-1.15%-0.90%
贵州茅台/600519.SH
2018-06-19769.00769.00737.00738.00-4.57%-2.05%-5.49%6,019,6004,535,665,000134%753.48-2.70%766.93-2.24%778.15-0.93%780.86-0.29%0.52%
天士力/600535.SH
2018-06-1926.3826.7724.3024.94-6.59%-2.25%-9.35%16,172,100412,597,000149%25.51-5.05%26.14-3.30%26.70-2.15%27.51-1.56%-0.81%
山东黄金/600547.SH
2018-06-1926.1527.1824.5225.14-6.65%-2.68%-8.31%27,760,300717,091,000163%25.83-4.90%26.84-2.78%27.09-2.24%27.42-1.08%-0.11%
厦门钨业/600549.SH
2018-06-1916.2016.5815.8116.561.69%1.54%2.03%22,426,500365,752,000198%16.310.48%16.43-0.19%16.380.12%16.230.22%-0.26%
恒生电子/600570.SH
2018-06-1951.8551.8547.7549.00-7.65%-1.37%-11.20%20,483,1001,017,672,000161%49.68-7.38%52.25-5.19%53.70-3.96%55.18-1.97%-0.85%
海油工程/600583.SH
2018-06-195.395.444.975.13-6.73%-0.81%-7.78%24,067,100124,478,000169%5.17-5.84%5.33-3.77%5.41-2.82%5.56-1.99%-1.09%
海螺水泥/600585.SH
2018-06-1936.6237.4635.2835.73-3.64%-2.65%-1.64%67,463,2002,476,097,000178%36.70-1.05%36.78-0.43%36.840.35%36.330.57%0.64%
用友网络/600588.SH
2018-06-1923.1224.0921.7421.78-9.81%-4.39%-12.52%26,302,500599,193,000119%22.78-6.02%23.59-3.70%24.18-2.33%24.90-0.97%-0.47%
光明乳业/600597.SH
2018-06-1910.4510.609.7010.24-3.94%0.51%-7.85%12,826,700130,683,000111%10.19-4.53%10.52-3.70%10.81-1.72%11.11-1.66%-0.70%
浙数文化/600633.SH
2018-06-198.098.097.377.37-10.01%-3.36%-15.30%14,601,800111,351,000180%7.63-7.98%8.05-5.75%8.26-4.81%8.70-3.35%-1.19%
东方明珠/600637.SH
2018-06-1915.4115.5114.1514.15-9.99%-3.90%-15.11%14,662,100215,901,000141%14.73-6.41%15.29-4.86%15.71-4.00%16.67-2.41%-0.93%
新黄浦/600638.SH
2018-06-1913.6013.6613.0013.61-0.37%2.12%-2.20%2,761,90036,810,000121%13.33-2.06%13.45-1.70%13.62-2.78%13.92-0.56%0.19%
浦东金桥/600639.SH
2018-06-1913.0113.3712.1312.44-7.65%-1.74%-9.19%2,195,90027,799,000179%12.66-6.72%13.02-4.73%13.29-3.68%13.70-1.75%-0.38%
爱建集团/600643.SH
2018-06-199.499.538.729.510.00%3.56%-1.94%20,634,300189,492,000245%9.18-3.48%9.35-2.88%9.46-2.72%9.70-1.98%-0.68%
中源协和/600645.SH
2018-06-1923.2724.1821.2221.22-10.01%-7.58%-12.56%16,809,700385,943,00087%22.96-4.41%23.87-3.64%24.69-2.71%24.27-0.11%0.98%
城投控股/600649.SH
2018-06-196.646.696.056.12-8.93%-3.50%-10.22%14,348,60091,005,000160%6.34-6.11%6.52-3.68%6.60-2.86%6.82-1.52%-0.57%
福耀玻璃/600660.SH
2018-06-1925.5625.9325.1125.810.51%0.67%2.49%30,519,900782,430,000236%25.640.72%25.580.24%25.500.81%25.180.55%0.06%
陆家嘴/600663.SH
2018-06-1916.4716.6514.9815.19-8.71%-3.95%-9.52%3,980,40062,948,000112%15.81-5.43%16.26-3.58%16.53-3.20%16.79-0.40%-0.10%
川投能源/600674.SH
2018-06-199.359.388.939.04-3.83%-1.31%-3.56%13,114,000120,122,000135%9.16-3.15%9.37-1.06%9.36-0.39%9.37-0.34%0.02%
中华企业/600675.SH
2018-06-195.245.294.784.98-6.04%-1.95%-3.69%9,972,40050,652,000200%5.08-3.75%5.19-1.16%5.19-0.61%5.17-0.29%0.06%
青岛海尔/600690.SH
2018-06-1920.2520.8019.9820.02-2.96%-1.35%-2.27%83,337,4001,691,222,000152%20.29-0.72%20.34-0.87%20.47-0.31%20.48-0.05%0.65%
三安光电/600703.SH
2018-06-1918.9019.6518.8019.39-0.56%0.55%-5.59%85,040,6001,639,952,000162%19.28-0.46%19.43-1.83%19.74-2.38%20.54-1.06%-0.20%
中航资本/600705.SH
2018-06-194.864.864.424.46-9.16%-3.30%-9.61%51,701,900238,458,000196%4.61-5.30%4.73-3.43%4.79-2.54%4.93-2.05%-0.75%
天津港/600717.SH
2018-06-198.328.327.587.74-8.08%-1.91%-8.63%11,255,00088,811,000289%7.89-6.54%8.09-5.44%8.21-4.52%8.47-3.14%-0.88%
东软集团/600718.SH
2018-06-1913.2913.4812.2612.64-6.92%-1.60%-10.46%13,874,900178,227,00066%12.85-6.65%13.59-2.74%13.76-1.80%14.12-0.39%0.19%
辽宁成大/600739.SH
2018-06-1914.8914.9613.6414.47-3.66%1.69%-5.92%9,526,000135,541,000216%14.23-5.54%14.70-3.91%14.93-3.40%15.38-2.40%-0.79%
华域汽车/600741.SH
2018-06-1925.3825.9525.1025.890.54%0.90%1.64%34,317,300880,592,000238%25.661.04%25.58-0.04%25.630.26%25.470.58%0.21%
ST大控/600747.SH
2018-06-191.581.581.541.54-4.94%-0.39%-9.99%8,415,90013,014,000115%1.55-5.44%1.62-3.79%1.66-2.53%1.71-1.50%-1.04%
上实发展/600748.SH
2018-06-195.395.414.935.05-7.00%-2.23%-6.62%6,482,50033,484,000171%5.17-5.23%5.31-2.99%5.37-1.63%5.41-1.06%-0.34%
中航重机/600765.SH
2018-06-048.848.958.788.891.60%0.05%-4.26%4,823,90042,867,000102%8.890.57%8.86-0.39%8.95-1.07%9.29-1.02%-0.65%
西藏城投/600773.SH
2018-06-197.887.887.207.20-10.00%-2.68%-14.37%11,409,80084,415,000156%7.40-8.90%7.82-5.85%8.10-3.85%8.41-2.84%-1.19%
中储股份/600787.SH
2018-06-197.587.797.397.57-4.30%0.77%-12.33%30,584,600229,766,000171%7.51-9.28%8.08-6.10%8.37-4.92%8.64-3.30%-0.48%
国电电力/600795.SH
2018-06-192.742.742.542.60-5.80%-1.63%-5.69%80,187,400211,937,000238%2.64-4.14%2.69-2.85%2.72-2.06%2.76-1.47%-0.54%
鹏博士/600804.SH
2018-06-1912.7813.3011.8112.22-4.61%-3.91%-13.22%23,818,900302,908,000147%12.72-2.04%13.04-3.25%13.41-3.09%14.08-2.39%-1.07%
安信信托/600816.SH
2018-06-197.707.706.997.09-8.75%-2.84%-9.88%18,635,200135,981,000171%7.30-6.89%7.60-4.96%7.75-2.53%7.87-1.80%-0.73%
世茂股份/600823.SH
2018-06-194.574.594.214.31-6.51%-2.36%-5.34%21,581,40095,260,000210%4.41-4.69%4.50-2.15%4.53-1.33%4.55-0.87%-0.31%
百联股份/600827.SH
2018-06-1910.3310.509.609.97-5.05%-0.48%-11.66%11,602,200116,230,000118%10.02-5.30%10.46-3.86%10.66-3.54%11.29-1.91%-0.33%
海通证券/600837.SH
2018-06-199.789.819.119.28-5.88%-2.43%-8.53%73,481,600698,851,000133%9.51-4.23%9.82-1.94%9.92-1.73%10.15-1.30%-0.66%
四川长虹/600839.SH
2018-06-192.953.022.682.78-6.71%-2.56%-11.27%77,970,700222,485,000119%2.85-4.61%2.94-3.58%3.01-3.03%3.13-0.95%0.33%
通化东宝/600867.SH
2018-06-1923.3724.4323.0823.51-1.71%-0.61%-6.40%20,663,500488,775,00091%23.65-1.75%24.01-1.76%24.48-1.47%25.12-0.04%-0.19%
梅花生物/600873.SH
2018-06-194.514.584.124.17-8.75%-3.61%-9.11%24,087,400104,195,000201%4.33-5.67%4.45-3.55%4.50-2.68%4.59-1.69%-0.51%
东方电气/600875.SH
2018-06-198.208.207.457.54-8.94%-3.49%-8.83%16,190,800126,499,000202%7.81-5.83%8.09-3.43%8.17-2.36%8.27-1.64%-0.71%
航天电子/600879.SH
2018-06-196.836.966.206.36-7.69%-2.84%-11.11%33,917,100222,024,000207%6.55-5.21%6.76-4.15%6.90-3.58%7.16-2.57%-0.88%
国投电力/600886.SH
2018-06-197.707.707.307.41-3.77%-0.54%-3.02%26,039,100194,004,000116%7.45-3.49%7.66-1.30%7.65-0.33%7.64-0.25%0.12%
伊利股份/600887.SH
2018-06-1929.2129.5827.7328.21-4.79%-1.80%-7.93%96,509,5002,772,563,000133%28.73-2.83%29.50-3.36%30.29-1.80%30.64-1.01%0.68%
航发动力/600893.SH
2018-06-1922.9023.4021.6321.99-5.05%-1.50%-7.10%11,751,100262,354,000205%22.33-4.50%22.80-3.41%23.09-2.48%23.67-1.54%-0.41%
张江高科/600895.SH
2018-06-1912.2212.2211.0711.28-8.29%-1.84%-10.83%8,360,80096,081,000140%11.49-7.12%11.94-4.87%12.22-4.15%12.65-1.63%-0.35%
长江电力/600900.SH
2018-06-1917.5817.7917.4417.690.11%0.27%2.14%48,953,000863,650,000214%17.640.18%17.620.61%17.500.73%17.320.62%0.27%
东方证券/600958.SH
2018-06-1910.3710.459.429.43-9.93%-3.15%-9.96%23,797,100231,719,000197%9.74-8.15%10.13-5.25%10.29-3.71%10.47-1.85%-0.66%
九州通/600998.SH
2018-06-1917.7517.7516.8016.86-5.12%-1.54%-8.08%4,709,30080,641,000132%17.12-3.91%17.56-2.45%17.76-1.94%18.34-0.97%-0.24%
招商证券/600999.SH
2018-06-1914.3014.4713.1513.52-7.02%-2.13%-9.72%19,815,300273,732,000206%13.81-6.50%14.32-4.05%14.54-3.28%14.98-2.33%-0.73%
大秦铁路/601006.SH
2018-06-199.099.148.788.95-2.08%-0.13%0.39%64,987,200582,432,000142%8.96-1.84%9.07-0.68%9.050.36%8.920.42%0.52%
南京银行/601009.SH
2018-06-198.008.097.787.85-2.61%-1.30%-1.70%55,833,900444,070,000122%7.95-1.17%7.970.44%7.930.10%7.99-0.28%-0.33%
宁波港/601018.SH
2018-06-194.654.654.214.27-8.76%-2.40%-9.93%23,439,400102,555,000204%4.38-6.86%4.49-5.03%4.57-3.65%4.74-2.63%-0.80%
中国神华/601088.SH
2018-06-1921.0021.7120.4521.411.04%1.64%1.99%84,786,4001,786,040,000298%21.07-0.56%21.070.34%21.020.38%20.990.17%0.13%
中南传媒/601098.SH
2018-06-1912.9813.2212.5212.79-1.69%-1.12%-6.38%5,299,50068,551,000121%12.94-1.72%13.12-1.80%13.30-1.37%13.66-0.95%-0.07%
太平洋/601099.SH
2018-06-192.522.522.302.30-9.80%-2.50%-10.33%88,107,300207,872,000224%2.36-7.64%2.45-5.19%2.48-4.28%2.57-2.62%-0.62%
中国一重/601106.SH
2018-06-193.333.333.023.07-8.36%-2.72%-9.39%24,722,80078,016,000192%3.16-6.32%3.25-4.10%3.30-3.20%3.39-1.57%-0.17%
中国国航/601111.SH
2018-06-1911.5811.8611.4511.810.68%0.91%2.17%78,521,200918,915,000181%11.70-0.75%11.730.03%11.690.68%11.560.58%0.42%
中国化学/601117.SH
2018-06-197.227.467.197.451.50%1.64%2.01%59,952,200439,476,000289%7.330.23%7.310.26%7.290.73%7.30-0.08%-0.58%
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
2018-06-1915.3015.5515.2315.470.32%0.38%-1.50%180,091,4002,775,346,000292%15.410.21%15.49-1.33%15.58-1.06%15.71-0.87%-0.18%
北京银行/601169.SH
2018-06-196.176.175.956.00-3.23%-1.09%-4.53%60,318,400365,907,000109%6.07-2.10%6.12-0.73%6.15-0.76%6.29-0.74%-0.66%
中国铁建/601186.SH
2018-06-198.828.858.258.56-4.25%-0.55%-4.66%34,703,200298,690,000177%8.61-3.98%8.85-1.83%8.93-1.24%8.98-1.04%-0.46%
君正集团/601216.SH
2018-06-193.673.673.363.36-9.92%-2.81%-12.43%62,109,100214,730,000182%3.46-7.72%3.60-5.93%3.71-4.48%3.84-2.54%-0.78%
陕西煤业/601225.SH
2018-06-198.838.988.598.91-0.45%1.00%3.20%200,864,2001,772,063,000214%8.82-1.28%8.87-0.09%8.820.63%8.630.88%0.54%
农业银行/601288.SH
2018-06-193.613.653.573.630.00%0.25%0.36%622,179,1002,252,601,000268%3.62-0.33%3.620.36%3.610.42%3.62-0.08%-0.19%
中国平安/601318.SH
2018-06-1963.8064.2061.8062.09-3.93%-1.86%-2.59%127,826,4008,087,343,000176%63.27-2.28%64.04-0.66%63.94-0.05%63.74-0.01%0.26%
交通银行/601328.SH
2018-06-195.966.065.946.030.33%0.37%0.60%227,077,5001,364,225,000337%6.010.18%6.000.49%5.990.44%5.99-0.02%-0.13%
新华保险/601336.SH
2018-06-1946.4547.5846.2447.21-0.04%0.37%1.74%44,793,8002,106,862,000188%47.04-0.58%47.260.00%46.980.55%46.400.81%0.56%
兴业证券/601377.SH
2018-06-195.735.745.195.33-7.63%-2.63%-8.76%46,828,800256,336,000140%5.47-5.57%5.64-3.06%5.70-2.46%5.84-1.03%-0.36%
中国中铁/601390.SH
2018-05-047.537.537.457.47-0.53%-0.04%0.81%10,796,20080,684,00075%7.47-0.03%7.470.35%7.440.12%7.410.15%-0.04%
工商银行/601398.SH
2018-06-195.665.765.615.740.70%0.65%1.59%473,660,0002,701,232,000250%5.700.21%5.680.87%5.660.77%5.650.18%-0.18%
东吴证券/601555.SH
2018-06-197.057.096.476.56-7.99%-3.37%-8.71%16,583,200112,585,000184%6.79-4.89%6.95-2.87%7.02-2.21%7.19-1.45%-0.58%
北辰实业/601588.SH
2018-06-193.973.973.613.61-9.98%-1.88%-13.05%32,897,800121,029,000219%3.68-8.87%3.85-6.92%4.01-4.66%4.15-4.13%-0.62%
中国铝业/601600.SH
2018-06-194.004.083.783.83-6.59%-3.70%-6.97%197,150,100784,134,000179%3.98-1.90%4.02-1.04%4.03-1.08%4.12-0.89%-0.47%
中国太保/601601.SH
2018-06-1935.8536.4535.1336.340.55%1.06%3.72%58,607,0002,107,465,000208%35.96-0.34%36.000.62%35.581.33%35.040.90%0.50%
上海医药/601607.SH
2018-06-1924.2024.8023.5023.85-2.65%-0.75%-5.38%13,288,100319,329,000109%24.03-1.70%24.33-1.59%24.59-0.85%25.21-0.71%-0.45%
中国中冶/601618.SH
2018-06-193.513.523.273.33-6.20%-1.48%-5.88%30,241,200102,223,000187%3.38-4.41%3.46-2.10%3.48-1.67%3.54-1.31%-0.51%
中国人寿/601628.SH
2018-06-1924.2924.9824.1324.941.05%1.12%0.94%36,001,700887,893,000269%24.660.25%24.660.28%24.600.47%24.71-0.13%-0.04%
长城汽车/601633.SH
2018-06-1910.2010.489.8610.300.10%2.09%-2.48%6,783,20068,436,000202%10.09-2.54%10.24-2.38%10.35-1.83%10.56-1.40%-0.31%
中国建筑/601668.SH
2018-06-198.208.408.188.350.97%0.68%1.36%284,306,8002,357,989,000363%8.290.33%8.270.85%8.250.80%8.240.28%-0.05%
中国电建/601669.SH
2018-06-195.415.555.105.48-0.54%2.83%-1.51%25,396,500135,333,000158%5.33-2.63%5.41-2.05%5.46-1.61%5.56-1.01%-0.76%
华泰证券/601688.SH
2018-06-1916.2916.4515.0015.28-7.56%-2.88%-8.27%59,652,000938,487,000172%15.73-5.43%16.19-2.69%16.35-2.09%16.66-1.24%-0.35%
潞安环能/601699.SH
2018-06-1910.0010.209.499.79-3.74%-2.17%-1.40%82,216,700822,745,000249%10.01-1.68%10.050.11%10.010.33%9.930.37%-0.05%
上海电气/601727.SH
2018-06-056.306.356.246.340.32%0.81%2.09%16,823,000105,807,000100%6.29-0.27%6.300.70%6.220.40%6.210.18%0.17%
中国中车/601766.SH
2018-06-198.528.587.797.84-9.47%-3.83%-9.51%83,228,000678,469,000212%8.15-5.64%8.37-3.22%8.46-2.51%8.66-1.89%-0.78%
光大证券/601788.SH
2018-06-1911.4511.4710.4810.57-8.48%-3.98%-9.64%17,482,700192,452,000186%11.01-5.52%11.35-2.79%11.46-2.08%11.70-1.71%-0.39%
中国交建/601800.SH
2018-06-1911.6012.1011.5611.971.35%0.70%0.87%19,599,900232,993,000279%11.890.38%11.850.89%11.810.72%11.87-0.16%-0.58%
中海油服/601808.SH
2018-06-199.849.909.079.30-7.74%-1.50%-8.96%11,591,100109,439,000202%9.44-7.11%9.78-4.96%9.95-3.73%10.22-2.07%-0.76%
光大银行/601818.SH
2018-06-193.863.933.843.900.26%0.31%-0.10%220,152,100855,920,000275%3.890.05%3.880.31%3.880.21%3.90-0.36%-0.24%
中国石油/601857.SH
2018-06-197.687.697.317.41-4.39%-1.44%-5.11%48,737,900366,424,000161%7.52-3.03%7.63-1.73%7.68-1.25%7.81-0.84%-0.43%
中煤能源/601898.SH
2018-06-194.984.994.614.75-5.57%-1.94%-3.90%21,173,700102,570,000160%4.84-3.16%4.92-1.03%4.92-0.45%4.94-0.40%-0.22%
紫金矿业/601899.SH
2018-06-193.824.003.793.970.25%1.07%0.71%363,723,0001,428,537,000176%3.930.85%3.92-0.31%3.95-0.55%3.940.36%0.34%
方正证券/601901.SH
2018-06-195.896.165.735.940.34%-0.80%0.27%46,958,700281,167,000363%5.991.15%5.961.27%5.941.18%5.920.51%-0.14%
中远海控/601919.SH
2018-06-195.415.605.305.540.36%1.09%-2.31%75,551,000413,982,000266%5.480.06%5.49-0.54%5.51-1.04%5.67-1.80%-0.89%
凤凰传媒/601928.SH
2018-06-196.266.295.765.84-7.59%-3.36%-8.82%9,610,70058,073,000218%6.04-4.81%6.17-3.44%6.24-2.74%6.41-1.87%-0.68%
吉视传媒/601929.SH
2018-06-192.382.382.152.18-8.79%-3.37%-10.66%22,091,80049,842,000243%2.26-6.27%2.32-4.72%2.38-3.45%2.44-2.79%-0.90%
永辉超市/601933.SH
2018-06-198.278.407.738.04-3.71%-0.89%-6.41%74,815,200606,874,000100%8.11-2.04%8.21-1.29%8.29-0.64%8.59-1.71%-0.94%
建设银行/601939.SH
2018-06-197.167.267.057.230.00%0.46%1.46%302,287,7002,175,420,000231%7.20-0.07%7.180.72%7.140.86%7.130.17%-0.17%
金钼股份/601958.SH
2018-06-196.336.455.875.98-8.28%-3.11%-8.52%14,523,80089,635,000217%6.17-5.25%6.34-3.28%6.40-2.62%6.54-1.66%-0.43%
中国银行/601988.SH
2018-06-193.733.783.713.760.27%0.27%0.32%335,329,4001,257,477,000310%3.750.16%3.740.35%3.740.27%3.75-0.08%-0.14%
中国重工/601989.SH
2018-06-194.114.123.843.92-6.44%-1.68%-9.26%151,720,000604,909,000219%3.99-5.61%4.10-4.38%4.18-3.42%4.32-2.57%-1.06%
大唐发电/601991.SH
2018-06-193.183.182.963.01-5.94%-1.51%-5.70%18,766,20057,346,000226%3.06-4.44%3.11-2.75%3.14-1.94%3.19-1.48%-0.70%
金隅集团/601992.SH
2018-06-193.503.523.203.20-10.11%-2.71%-11.68%66,982,900220,318,000214%3.29-8.41%3.41-5.25%3.47-4.28%3.62-3.21%-1.30%
中信银行/601998.SH
2018-06-196.216.376.186.341.12%0.88%1.20%73,320,700460,825,000301%6.290.64%6.270.90%6.250.89%6.27-0.03%-0.35%
人民网/603000.SH
2018-06-199.429.458.658.65-9.99%-3.58%-10.66%11,057,30099,196,000202%8.97-7.12%9.29-4.09%9.42-3.87%9.68-2.19%-0.96%
海天味业/603288.SH
2018-06-1976.7777.4875.0376.26-1.99%-0.08%-3.40%4,905,500374,385,00068%76.32-2.35%77.37-0.61%77.820.11%78.950.00%0.81%