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
2017-11-2313.2413.3212.9113.06-1.28%-0.66%1.60%81,912,7001,076,891,000118%13.15-0.46%13.120.68%12.960.60%12.850.34%0.20%
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
2017-11-232.592.602.532.54-1.93%-1.24%-2.72%66,730,600171,656,00089%2.57-0.19%2.570.63%2.56-0.35%2.61-0.31%-0.08%
华能国际/600011.SH
2017-11-236.456.506.446.470.15%-0.11%-2.13%15,720,300101,813,000114%6.480.09%6.48-0.23%6.51-0.69%6.61-0.72%-0.23%
华夏银行/600015.SH
2017-11-239.389.499.239.31-0.96%-0.67%1.27%69,430,700650,767,000159%9.37-0.18%9.340.73%9.250.52%9.190.42%0.08%
民生银行/600016.SH
2017-11-239.139.449.059.070.00%-1.75%3.76%493,276,6004,553,857,000252%9.232.97%9.042.83%8.882.37%8.741.90%0.57%
上港集团/600018.SH
2017-11-237.747.867.307.41-5.00%-2.65%-6.26%107,321,300816,907,00081%7.61-3.97%7.88-1.66%7.93-0.86%7.910.08%-0.15%
宝钢股份/600019.SH
2017-11-239.059.318.748.88-2.31%-2.51%1.31%156,763,2001,427,967,000106%9.110.93%9.031.69%8.891.01%8.770.78%0.92%
浙能电力/600023.SH
2017-11-235.455.455.365.42-0.55%0.31%0.78%18,976,200102,519,000100%5.40-0.77%5.420.06%5.400.15%5.380.04%0.04%
华电国际/600027.SH
2017-11-234.184.214.174.17-0.48%-0.48%-1.97%8,403,50035,209,00069%4.19-0.07%4.20-0.10%4.21-0.75%4.25-0.40%-0.03%
中国石化/600028.SH
2017-11-236.246.276.106.17-0.80%-0.42%1.85%245,141,6001,518,783,000124%6.201.08%6.110.94%6.060.82%6.060.17%5.26%
南方航空/600029.SH
2017-11-2311.0111.3010.6110.77-2.89%-1.19%7.58%105,534,5001,150,360,00097%10.900.61%10.721.86%10.531.72%10.011.53%1.11%
中信证券/600030.SH
2017-11-2319.5619.9018.9219.15-2.69%-1.62%35.46%272,235,8005,299,358,000180%19.47-0.57%19.321.66%18.960.92%14.143.42%8.26%
三一重工/600031.SH
2017-11-238.709.028.468.53-1.95%-3.00%-1.32%213,841,8001,880,522,000128%8.790.78%8.790.06%8.760.42%8.640.69%0.73%
招商银行/600036.SH
2017-11-2330.8031.1329.5030.00-2.91%-1.37%59.72%89,079,6002,709,652,000142%30.42-2.18%30.750.82%30.131.07%18.784.30%-2.23%
歌华有线/600037.SH
2017-11-2315.1015.1814.6614.89-2.42%-0.17%0.38%12,299,700183,466,00091%14.92-1.09%15.02-0.27%14.970.23%14.830.16%0.33%
保利地产/600048.SH
2017-11-2312.0412.3711.6511.86-1.58%-1.49%41.88%155,091,9001,867,170,000139%12.04-1.23%12.110.83%11.9066.32%8.363.79%-0.65%
中国联通/600050.SH
2017-11-238.228.448.118.190.12%-1.24%82.00%690,515,8005,726,106,000264%8.290.80%8.221.27%8.150.83%4.502.34%-28.98%
海信电器/600060.SH
2017-11-2315.8215.8214.9614.99-5.96%-2.37%-5.57%27,463,500421,686,00078%15.35-3.61%15.83-0.86%15.94-1.40%15.870.18%0.63%
宇通客车/600066.SH
2017-11-2324.2824.5723.3423.66-3.03%-0.39%-5.51%16,755,600397,987,00066%23.75-3.04%24.34-1.22%24.470.04%25.04-0.41%0.06%
冠城大通/600067.SH
2017-11-236.376.386.206.22-2.51%-1.29%-4.12%6,567,90041,384,00085%6.30-1.05%6.34-0.14%6.37-0.64%6.49-0.48%-0.37%
葛洲坝/600068.SH
2017-11-239.509.509.179.20-3.16%-1.34%-0.54%47,372,100441,748,00087%9.33-1.44%9.390.26%9.290.17%9.250.04%-0.39%
人福医药/600079.SH
2017-11-2319.0619.1218.2618.36-3.22%-1.64%-5.97%20,189,300376,858,00096%18.67-1.83%19.17-1.58%19.35-0.73%19.53-0.56%0.02%
同仁堂/600085.SH
2017-11-2335.0135.3533.6033.75-4.31%-1.70%-2.05%14,228,300488,497,000113%34.33-2.54%35.01-0.04%34.720.01%34.460.05%0.14%
特变电工/600089.SH
2017-11-2310.6710.8210.2410.32-3.46%-1.90%43.71%102,839,1001,081,855,000122%10.52-2.20%10.70-0.40%10.68-0.52%7.181.01%-1.56%
同方股份/600100.SH
2017-11-2311.7612.2711.6611.891.11%-1.18%2.35%74,870,600900,839,000180%12.031.57%11.842.38%11.661.28%11.620.90%0.47%
上汽集团/600104.SH
2017-11-2334.0034.0732.0232.33-5.41%-2.42%-1.48%47,162,6001,562,558,000120%33.13-1.77%33.380.19%33.150.33%32.820.43%0.45%
亚盛集团/600108.SH
2017-11-234.134.154.004.01-2.91%-1.40%-5.02%25,486,100103,662,000181%4.07-1.53%4.11-0.89%4.14-1.03%4.22-1.12%-0.69%
国金证券/600109.SH
2017-11-2311.0011.0910.6810.79-1.91%-0.98%-1.19%20,920,100227,962,00084%10.90-1.04%11.000.39%10.900.15%10.92-0.05%0.06%
北方稀土/600111.SH
2017-11-2313.4613.8813.1513.22-2.00%-2.81%-5.86%79,509,9001,081,459,000106%13.601.51%13.431.52%13.40-0.35%14.04-0.52%-0.24%
中国卫星/600118.SH
2017-11-2326.4026.5425.8125.83-2.79%-1.35%-3.17%5,783,900151,443,00080%26.18-1.29%26.320.34%26.16-0.33%26.68-0.29%-0.18%
中国船舶/600150.SH
2017-09-2624.2924.7324.2324.671.36%0.59%0.20%11,390,700279,365,000121%24.530.41%24.45-0.30%24.560.08%24.62-0.26%-0.22%
建发股份/600153.SH
2017-11-2311.7811.9011.4011.59-1.61%-1.00%0.44%16,790,700196,577,00084%11.71-0.58%11.710.59%11.560.54%11.54-0.20%-0.24%
永泰能源/600157.SH
2017-11-203.333.373.243.360.00%1.60%-1.70%17,310,10057,250,000115%3.31-0.63%3.34-0.92%3.37-0.80%3.42-0.61%-0.22%
中体产业/600158.SH
2017-11-2311.2411.2510.8110.82-4.08%-1.91%-10.98%10,719,600118,246,00061%11.03-1.84%11.17-0.19%11.42-4.52%12.15-1.07%-0.89%
雅戈尔/600177.SH
2017-11-239.509.529.329.35-1.48%-0.86%-1.58%10,032,80094,622,00091%9.43-0.75%9.450.47%9.42-0.15%9.50-0.17%-0.17%
格力地产/600185.SH
2017-11-235.915.915.805.80-2.03%-0.87%-1.26%4,968,80029,070,00083%5.85-0.83%5.860.79%5.82-0.09%5.87-0.15%-0.19%
复星医药/600196.SH
2017-11-2340.5840.5838.3338.35-5.63%-1.54%-7.77%26,338,1001,025,815,000105%38.95-6.32%40.91-2.35%41.06-1.62%41.58-1.08%-0.12%
新湖中宝/600208.SH
2017-11-235.165.335.025.09-1.74%-2.06%6.15%113,886,000591,847,000132%5.202.85%5.052.37%4.961.87%4.801.46%1.02%
南山铝业/600219.SH
2017-11-233.643.743.633.640.00%-1.22%-1.14%74,500,200274,511,000114%3.691.80%3.650.44%3.64-0.08%3.68-0.22%-0.40%
海航控股/600221.SH
2017-11-233.223.233.173.17-2.16%-1.06%-1.31%51,505,300165,005,00089%3.20-0.22%3.200.38%3.21-0.09%3.21-0.06%-0.09%
华业资本/600240.SH
2017-11-238.979.078.808.80-1.90%-1.22%-2.62%6,496,70057,881,00084%8.91-0.09%8.900.07%8.95-0.75%9.04-0.19%-0.34%
中恒集团/600252.SH
2017-11-234.074.084.024.03-0.98%-0.64%-3.10%14,677,70059,530,00072%4.06-0.76%4.080.00%4.08-0.42%4.16-0.26%-0.06%
广汇能源/600256.SH
2017-11-234.154.264.144.160.48%-1.07%-1.54%34,743,600146,085,000134%4.211.87%4.151.19%4.150.17%4.23-0.52%-0.16%
北京城建/600266.SH
2017-11-2314.4014.4914.0314.21-1.93%-0.22%-1.10%12,286,200174,963,00081%14.24-2.52%14.480.20%14.42-0.07%14.37-0.15%-0.22%
航天信息/600271.SH
2017-11-2322.2822.4421.5021.61-2.44%-1.35%3.04%34,066,200746,248,000110%21.91-0.69%21.941.71%21.470.94%20.970.80%0.89%
恒瑞医药/600276.SH
2017-11-2368.0568.3464.8064.91-5.61%-2.04%-5.41%24,095,1001,596,641,00099%66.26-4.98%68.23-0.36%68.05-0.81%68.62-0.60%13.65%
万华化学/600309.SH
2017-11-2339.2440.2038.7838.81-1.05%-1.75%90.31%49,047,6001,937,374,000161%39.50-0.45%39.730.86%39.59-0.67%20.393.86%-4.15%
上海家化/600315.SH
2017-11-2337.2137.3336.9937.07-0.51%-0.22%-0.75%8,603,200319,615,000131%37.15-0.41%37.30-0.06%37.29-0.17%37.35-0.03%0.12%
洪都航空/600316.SH
2017-11-2315.2315.2314.7514.76-3.47%-1.56%-2.50%4,761,10071,390,000112%14.99-1.06%15.030.70%14.92-0.15%15.14-0.36%-0.30%
营口港/600317.SH
2017-11-233.393.413.373.37-1.17%-0.56%-1.84%4,936,40016,727,00072%3.39-0.41%3.400.21%3.39-0.24%3.43-0.12%-0.06%
华发股份/600325.SH
2017-11-237.247.277.067.08-2.21%-0.99%-0.85%15,598,300111,550,00086%7.15-1.16%7.170.49%7.12-0.08%7.14-0.11%-0.23%
白云山/600332.SH
2017-10-3031.7832.5031.1832.141.36%0.63%3.36%22,982,300734,053,000119%31.941.32%31.95-0.21%31.960.37%31.100.76%0.85%
华夏幸福/600340.SH
2017-11-2332.1732.4731.6131.69-1.52%-0.93%0.11%27,461,200878,448,000104%31.99-1.44%32.230.20%32.090.19%31.650.30%0.33%
浙江龙盛/600352.SH
2017-11-2310.8510.8910.5810.63-2.03%-0.58%-2.10%42,215,300451,358,00072%10.69-2.29%10.90-0.38%10.89-0.41%10.860.09%0.63%
江西铜业/600362.SH
2017-11-2316.9017.6116.8117.011.55%-1.52%0.62%47,080,600813,175,000209%17.273.43%16.953.13%16.721.57%16.910.37%-0.40%
西南证券/600369.SH
2017-11-235.235.285.115.11-2.29%-1.79%-3.71%15,666,80081,517,00088%5.20-1.07%5.250.46%5.23-0.42%5.31-0.45%-0.34%
中航电子/600372.SH
2017-11-2314.6014.7214.3514.35-2.38%-1.03%-2.69%3,050,40044,229,00073%14.50-1.15%14.521.02%14.39-0.59%14.75-0.55%-0.45%
中文传媒/600373.SH
2017-11-2319.3519.5018.7018.86-2.13%-1.24%-4.68%8,635,000164,906,00084%19.100.56%18.950.86%18.95-0.44%19.79-1.12%-0.25%
首开股份/600376.SH
2017-11-2310.2710.2910.0910.10-1.66%-0.73%-1.95%2,832,60028,818,00066%10.17-1.15%10.230.41%10.19-0.31%10.30-0.33%-0.45%
金地集团/600383.SH
2017-11-2312.2612.3711.9512.03-1.80%-0.87%2.44%25,477,900309,169,00088%12.14-1.88%12.190.82%11.980.85%11.740.45%0.13%
国电南瑞/600406.SH
2017-11-2320.7920.7919.6019.68-5.57%-1.69%55.78%46,323,000927,313,000112%20.02-3.41%20.69-0.79%20.640.25%12.63-1.92%-0.69%
小商品城/600415.SH
2017-11-236.436.436.216.28-2.64%-0.32%-5.32%30,184,600190,160,000116%6.30-3.51%6.46-1.85%6.55-1.06%6.63-0.99%-0.51%
江淮汽车/600418.SH
2017-11-239.289.329.069.08-2.16%-1.07%-5.85%10,401,20095,466,00064%9.18-1.75%9.32-0.11%9.33-1.02%9.64-1.06%-0.49%
北方导航/600435.SH
2017-11-2312.7012.8712.2212.31-3.75%-2.09%-6.57%12,505,900157,241,00077%12.57-1.64%12.670.72%12.67-1.15%13.18-0.61%-0.29%
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
2017-11-239.909.989.809.82-0.91%-0.89%-0.78%25,567,100253,308,000110%9.910.95%9.830.34%9.85-0.07%9.90-0.04%-0.11%
鹏欣资源/600490.SH
2017-11-239.269.548.989.02-2.80%-3.60%-6.04%29,007,400271,430,00085%9.360.93%9.261.96%9.12-1.26%9.60-0.79%-0.81%
驰宏锌锗/600497.SH
2017-11-236.296.486.236.310.64%-1.00%-3.00%63,648,700405,672,000150%6.372.36%6.281.34%6.27-0.33%6.51-0.93%-0.73%
华丽家族/600503.SH
2017-11-236.296.336.016.03-4.13%-2.66%-9.10%16,914,800104,785,00088%6.20-1.78%6.26-0.18%6.33-1.43%6.63-0.97%-0.46%
方大炭素/600516.SH
2017-11-2324.2824.6822.8022.93-5.44%-4.53%62.55%77,580,0001,863,429,000149%24.02-0.54%24.15-0.47%24.67-1.83%14.110.09%-5.93%
康美药业/600518.SH
2017-11-2322.5522.5621.7121.90-3.44%-1.27%-4.72%38,565,800855,484,00087%22.18-3.41%22.86-1.47%23.13-0.73%22.98-0.12%0.50%
贵州茅台/600519.SH
2017-11-23642.00646.00630.22633.73-2.58%-0.55%39.21%10,960,0006,984,098,000186%637.24-3.98%658.56-1.78%668.27-1.72%455.254.11%12.60%
天士力/600535.SH
2017-11-2339.7539.7538.1338.35-3.30%-1.48%-0.76%6,652,400258,944,00087%38.93-1.86%39.300.02%38.960.17%38.650.20%0.20%
山东黄金/600547.SH
2017-11-2331.5831.8631.3031.44-0.35%-0.38%2.49%23,793,200750,942,000130%31.561.21%31.130.59%31.070.65%30.680.48%0.26%
厦门钨业/600549.SH
2017-11-2324.0524.6523.4323.51-2.25%-2.91%-8.70%22,556,200546,200,00096%24.220.64%24.060.91%24.13-1.29%25.75-1.06%-0.61%
恒生电子/600570.SH
2017-11-2351.8152.1549.9050.00-4.45%-2.19%-7.64%15,482,500791,419,00066%51.12-2.82%51.960.56%52.19-0.88%54.14-0.31%0.19%
海油工程/600583.SH
2017-11-236.156.156.006.02-1.47%-0.99%-2.73%11,864,60072,137,00059%6.08-0.57%6.090.61%6.07-0.12%6.19-0.37%-0.18%
海螺水泥/600585.SH
2017-11-2329.0529.9828.5329.27-0.03%-0.68%88.64%68,270,6002,011,898,000169%29.470.81%29.241.12%28.881.52%15.525.34%-2.73%
用友网络/600588.SH
2017-11-2321.5221.6720.9121.02-3.22%-0.64%-10.02%6,840,000144,700,00049%21.16-2.07%21.41-0.45%21.73-1.73%23.36-1.03%-0.05%
光明乳业/600597.SH
2017-11-2315.6215.7314.8814.90-5.82%-2.26%-4.28%19,865,900302,831,00086%15.24-4.25%15.650.62%15.48-0.94%15.570.14%0.65%
浙数文化/600633.SH
2017-11-2315.1515.2314.8214.83-2.05%-0.93%-3.48%4,675,70069,992,00066%14.97-0.93%15.010.92%14.93-0.77%15.37-0.67%-0.63%
东方明珠/600637.SH
2017-11-2318.1918.3417.7517.78-2.31%-1.38%-3.88%4,618,70083,264,00065%18.03-1.23%18.130.38%18.06-0.62%18.50-0.79%-0.59%
新黄浦/600638.SH
2017-11-2317.7518.0517.3617.790.74%0.22%0.95%2,622,10046,544,00075%17.75-0.15%17.900.12%17.890.41%17.620.28%0.28%
浦东金桥/600639.SH
2017-11-2317.7017.8517.2117.42-1.80%-0.44%-2.11%2,925,20051,182,000116%17.50-1.64%17.64-0.88%17.77-0.34%17.80-0.37%-0.15%
爱建集团/600643.SH
2017-11-2312.5012.5812.0212.16-2.49%-0.69%0.60%14,526,200177,869,00085%12.25-2.16%12.380.37%12.220.38%12.09-0.09%-0.77%
中源协和/600645.SH
2017-09-2928.0028.8127.8228.400.92%0.53%6.95%17,001,900480,315,000102%28.253.50%27.511.78%27.331.55%26.561.08%0.81%
城投控股/600649.SH
2017-11-239.039.058.888.96-0.99%-0.14%-1.50%10,695,90095,973,00086%8.97-1.08%9.05-0.52%9.03-0.13%9.10-0.30%-0.45%
福耀玻璃/600660.SH
2017-11-2328.8528.8827.6027.67-4.12%-1.65%-3.20%19,437,200546,836,000108%28.13-2.87%28.77-0.14%28.65-0.24%28.590.13%0.45%
陆家嘴/600663.SH
2017-11-2322.5322.6221.9122.09-2.17%-0.53%-1.53%3,107,50069,010,000102%22.21-1.90%22.44-0.87%22.43-0.09%22.43-0.14%-0.18%
川投能源/600674.SH
2017-11-2310.6710.7610.4110.46-1.41%-1.41%1.23%24,491,500259,844,000126%10.61-0.32%10.551.06%10.410.78%10.330.42%0.26%
中华企业/600675.SH
2017-11-236.056.135.955.98-2.29%-0.93%-0.28%7,841,30047,333,00096%6.04-2.41%6.130.67%6.030.23%6.000.08%-0.15%
青岛海尔/600690.SH
2017-11-2319.8419.8818.5418.65-6.75%-2.77%-2.91%111,636,3002,141,352,000122%19.18-4.04%19.640.25%19.420.03%19.210.38%4.69%
三安光电/600703.SH
2017-11-2326.7026.7025.0325.18-6.50%-2.55%25.06%68,079,4001,759,197,000136%25.84-5.35%26.73-0.68%26.68-0.86%20.130.05%-2.16%
中航资本/600705.SH
2017-11-236.476.486.226.24-3.55%-2.01%-1.31%72,867,000463,984,000114%6.37-1.12%6.420.44%6.370.28%6.320.03%0.09%
天津港/600717.SH
2017-11-2310.8010.8710.5610.62-1.85%-1.12%-4.69%6,285,50067,506,00059%10.74-0.79%10.780.35%10.81-1.04%11.14-0.38%-0.33%
东软集团/600718.SH
2017-11-2315.6615.6815.0315.10-3.94%-1.88%-7.11%11,333,700174,421,00087%15.39-2.48%15.58-0.43%15.73-1.37%16.26-0.55%0.17%
辽宁成大/600739.SH
2017-11-2318.0818.1817.4017.44-3.49%-1.82%-4.83%11,319,000201,067,00087%17.76-2.31%18.09-0.06%18.02-0.51%18.33-0.57%-0.16%
华域汽车/600741.SH
2017-11-2328.4528.6526.9727.40-3.01%-0.89%-1.18%21,805,800602,838,00086%27.65-3.96%28.52-0.59%28.230.27%27.730.48%1.00%
*ST大控/600747.SH
2017-11-232.872.962.802.84-1.73%-1.39%-6.49%14,996,00043,192,00054%2.88-1.44%2.940.55%2.94-1.48%3.040.03%0.90%
上实发展/600748.SH
2017-11-236.226.256.086.09-2.09%-1.22%-4.19%2,309,30014,237,00050%6.17-0.69%6.210.65%6.20-0.61%6.36-0.52%-0.63%
中航重机/600765.SH
2017-11-2312.8812.9712.3512.37-4.18%-2.64%-5.34%6,323,60080,339,00099%12.71-1.54%12.800.65%12.76-0.47%13.07-0.59%-0.17%
西藏城投/600773.SH
2017-11-2311.2511.3510.9810.99-2.31%-1.49%-7.19%7,602,10084,811,00067%11.16-1.34%11.25-0.01%11.29-1.25%11.84-1.03%-0.77%
中储股份/600787.SH
2017-11-2311.0111.1110.4210.49-5.58%-3.17%-6.17%19,016,700206,007,00065%10.83-1.50%10.931.31%10.85-0.67%11.18-0.06%0.57%
国电电力/600795.SH
2017-11-233.533.573.473.50-0.85%-0.65%1.57%159,967,000563,594,000128%3.520.72%3.500.78%3.460.70%3.450.32%0.19%
鹏博士/600804.SH
2017-11-2320.0820.8520.0320.66-2.09%0.72%-2.05%14,980,300307,296,000103%20.51-3.82%21.16-1.62%21.14-0.60%21.09-0.27%0.51%
安信信托/600816.SH
2017-11-2313.6814.0113.5113.60-0.95%-1.11%-4.33%32,468,500446,517,00075%13.75-0.41%13.86-1.76%14.24-0.43%14.22-0.16%0.12%
世茂股份/600823.SH
2017-11-235.035.044.934.94-1.59%-1.00%-0.56%11,959,80059,680,00096%4.99-0.74%5.000.44%4.970.10%4.97-0.06%-0.30%
百联股份/600827.SH
2017-11-2313.7113.8213.3813.39-2.33%-1.82%-5.60%5,018,30068,440,00052%13.64-0.43%13.620.58%13.64-0.58%14.18-0.55%-0.82%
海通证券/600837.SH
2017-11-2314.5214.6214.1014.29-1.52%-0.94%-0.81%41,455,700598,049,00098%14.43-0.82%14.550.23%14.420.19%14.41-0.04%-0.08%
四川长虹/600839.SH
2017-11-233.923.923.723.73-5.57%-2.56%-5.40%104,455,100399,819,00078%3.83-3.28%3.910.03%3.92-0.79%3.940.15%0.60%
通化东宝/600867.SH
2017-11-2323.3523.3522.2022.27-5.27%-1.53%-4.71%13,460,000304,416,00096%22.62-4.13%23.27-0.80%23.29-1.17%23.37-0.06%0.47%
梅花生物/600873.SH
2017-11-235.725.805.665.72-0.17%-0.31%-0.49%20,152,500115,641,00077%5.74-0.45%5.77-0.47%5.770.16%5.75-0.26%-0.12%
东方电气/600875.SH
2017-11-2311.0111.0110.3110.38-5.81%-2.76%-7.86%29,957,000319,801,00080%10.68-2.57%10.83-0.08%10.89-1.23%11.27-0.27%0.22%
航天电子/600879.SH
2017-11-238.108.177.837.85-3.80%-1.96%-2.25%33,254,500266,254,000125%8.01-0.36%7.980.99%7.93-0.15%8.03-0.34%-0.26%
国投电力/600886.SH
2017-11-237.807.867.747.780.00%-0.19%2.58%33,993,800264,979,00079%7.80-0.61%7.760.74%7.670.59%7.580.19%0.05%
伊利股份/600887.SH
2017-11-2331.8031.8030.3630.60-4.23%-1.04%49.95%92,784,8002,869,104,000149%30.92-4.55%31.81-0.10%31.400.35%20.411.72%7.15%
航发动力/600893.SH
2017-11-2328.4028.7827.2427.35-4.04%-2.33%-5.61%8,580,300240,269,000100%28.00-1.35%28.180.38%28.19-0.75%28.98-0.63%-0.42%
张江高科/600895.SH
2017-11-2316.1516.2215.8015.87-1.79%-0.99%-3.33%3,720,90059,637,00077%16.03-0.81%16.100.07%16.13-0.66%16.42-0.43%-0.35%
长江电力/600900.SH
2017-11-2317.1517.1816.6316.80-2.10%-0.44%0.90%31,924,000538,689,000118%16.87-1.45%16.98-0.08%16.860.28%16.650.22%0.32%
东方证券/600958.SH
2017-11-2316.1816.4515.4015.57-4.13%-2.59%-2.49%49,023,900783,576,000120%15.98-1.59%16.160.28%15.980.35%15.97-0.03%0.23%
九州通/600998.SH
2017-11-2319.3019.3918.8118.83-2.84%-1.76%-4.95%3,349,10064,194,00077%19.17-1.51%19.49-0.51%19.59-0.63%19.81-0.51%-0.24%
招商证券/600999.SH
2017-11-2319.9220.4419.1719.48-2.65%-2.43%-0.16%45,503,100908,502,000128%19.97-0.24%19.910.95%19.630.74%19.510.40%0.35%
大秦铁路/601006.SH
2017-11-239.409.499.039.11-2.88%-2.05%0.37%114,140,2001,061,586,000170%9.300.08%9.260.78%9.140.74%9.080.57%0.13%
南京银行/601009.SH
2017-11-238.388.488.148.28-1.08%-0.71%1.38%98,083,500817,874,000126%8.34-0.89%8.370.67%8.260.46%8.170.46%0.36%
宁波港/601018.SH
2017-11-235.735.775.635.69-0.70%-0.18%-3.62%22,641,900129,069,00047%5.70-0.75%5.74-0.74%5.77-0.64%5.90-0.29%-0.52%
中国神华/601088.SH
2017-11-2324.5424.8623.5223.61-3.24%-3.19%1.14%86,420,3002,107,680,000139%24.392.79%24.011.41%23.721.01%23.351.55%1.15%
中南传媒/601098.SH
2017-11-2313.6213.8413.5913.680.37%-0.57%-0.44%8,848,700121,748,000110%13.761.02%13.610.90%13.590.04%13.74-0.27%-0.44%
太平洋/601099.SH
2017-11-233.823.853.763.77-1.31%-0.74%-2.81%46,252,300175,651,00093%3.80-0.81%3.830.39%3.82-0.34%3.88-0.44%-0.24%
*ST一重/601106.SH
2017-11-233.663.683.603.61-1.10%-0.55%-3.32%8,582,20031,154,00069%3.63-0.11%3.630.64%3.65-0.65%3.73-0.53%-0.58%
中国国航/601111.SH
2017-11-2311.2611.5310.8110.92-4.63%-2.05%2.73%45,452,200506,760,00076%11.15-2.36%11.230.42%11.130.87%10.631.22%0.95%
中国化学/601117.SH
2017-11-236.386.396.206.22-2.81%-1.36%-2.84%23,454,500147,894,00095%6.31-0.65%6.310.25%6.30-0.36%6.40-0.30%-0.26%
海南橡胶/601118.SH
2017-11-235.745.785.615.62-1.92%-1.66%-5.26%11,216,10064,096,00074%5.720.30%5.710.28%5.69-0.61%5.93-1.12%-0.56%
兴业银行/601166.SH
2017-11-2318.0818.1917.6317.81-1.06%-0.87%26.29%169,574,8003,046,615,000157%17.97-0.41%17.930.86%17.700.61%14.102.72%-1.41%
北京银行/601169.SH
2017-11-237.567.647.457.56-0.26%-0.09%1.86%94,550,100715,487,000127%7.57-0.17%7.550.64%7.470.46%7.420.32%0.11%
中国铁建/601186.SH
2017-11-2312.0912.1411.6011.73-2.90%-1.45%-0.78%67,856,700807,618,000129%11.90-1.02%11.940.21%11.860.33%11.82-0.14%-0.32%
君正集团/601216.SH
2017-11-235.235.405.145.18-1.33%-2.06%-1.03%99,332,200525,323,000144%5.290.82%5.260.84%5.210.87%5.23-0.40%0.06%
陕西煤业/601225.SH
2017-11-238.178.347.977.99-1.72%-2.80%-2.20%111,489,200916,463,000126%8.222.15%8.121.90%8.030.38%8.170.01%0.28%
农业银行/601288.SH
2017-11-233.813.883.753.79-0.26%-0.99%44.49%579,686,0002,218,888,000202%3.831.97%3.761.38%3.711.17%2.625.38%-2.25%
中国平安/601318.SH
2017-11-2376.6078.4473.7074.32-4.04%-1.95%43.09%157,621,10011,946,906,000191%75.80-3.17%77.260.01%76.171.07%51.945.12%4.26%
交通银行/601328.SH
2017-11-236.376.486.326.36-0.16%-0.67%2.28%246,848,9001,580,463,000162%6.400.96%6.341.12%6.270.84%6.220.55%0.02%
新华保险/601336.SH
2017-11-2369.2769.5265.4066.37-4.15%-1.24%38.29%17,863,3001,200,507,000112%67.21-4.15%69.73-1.36%70.14-0.53%47.992.06%-1.54%
兴业证券/601377.SH
2017-11-237.938.037.757.84-1.51%-0.71%-0.48%46,298,800365,573,00085%7.90-1.12%7.970.37%7.880.25%7.88-0.11%-0.02%
中国中铁/601390.SH
2017-11-238.968.998.608.65-3.03%-1.58%-0.95%82,403,400724,260,000113%8.79-1.04%8.820.20%8.740.37%8.73-0.21%-0.41%
工商银行/601398.SH
2017-11-236.236.316.066.12-1.77%-1.11%83.23%372,566,4002,305,972,000202%6.19-0.77%6.180.62%6.120.74%3.343.21%-4.39%
东吴证券/601555.SH
2017-11-2310.8010.8810.5010.60-1.67%-0.66%-2.04%21,090,900225,041,000102%10.67-1.45%10.820.12%10.77-0.14%10.82-0.30%-0.14%
北辰实业/601588.SH
2017-11-235.775.815.605.64-2.59%-1.04%0.57%4,650,50026,501,00061%5.70-1.01%5.710.97%5.640.25%5.610.00%-0.23%
中国铝业/601600.SH
2017-09-117.508.217.368.097.01%4.45%2.64%533,611,7004,133,049,000132%7.751.88%7.72-0.49%7.78-1.17%7.880.32%1.03%
中国太保/601601.SH
2017-11-2346.6647.3244.4845.11-3.03%-1.40%-1.38%33,455,3001,530,637,000106%45.75-2.86%46.92-1.40%47.040.13%45.740.51%0.72%
上海医药/601607.SH
2017-11-2325.4325.4324.8225.09-1.65%0.03%-0.53%16,099,800403,824,00085%25.08-2.64%25.72-0.50%25.640.10%25.220.12%0.13%
中国中冶/601618.SH
2017-11-235.085.094.975.01-1.38%-0.22%-0.30%38,484,200193,244,00090%5.02-0.89%5.040.02%5.000.08%5.03-0.20%-0.29%
中国人寿/601628.SH
2017-11-2333.5034.0032.0032.71-2.74%-1.33%-3.02%30,097,100997,741,00088%33.15-2.96%34.07-0.73%34.020.06%33.730.08%0.60%
长城汽车/601633.SH
2017-11-2311.4511.5711.2211.35-0.79%-0.04%-0.53%9,027,900102,516,00086%11.36-1.77%11.51-0.58%11.490.08%11.41-0.07%-0.20%
中国建筑/601668.SH
2017-11-239.9910.059.659.73-2.31%-1.38%51.56%440,994,2004,350,963,000236%9.87-0.30%9.820.81%9.710.77%6.426.47%29.18%
中国电建/601669.SH
2017-11-237.427.477.167.28-2.15%-0.82%-0.99%33,001,200242,221,000102%7.34-1.33%7.39-0.15%7.340.16%7.35-0.26%-0.56%
华泰证券/601688.SH
2017-11-2320.3020.6319.2819.54-3.74%-2.24%-1.64%71,524,4001,429,656,000101%19.99-1.97%20.120.91%19.820.51%19.87-0.12%5.54%
潞安环能/601699.SH
2017-11-239.7310.009.529.55-0.42%-2.87%1.60%98,473,500968,210,000202%9.834.75%9.563.61%9.382.19%9.401.03%0.17%
上海电气/601727.SH
2017-11-237.237.246.997.04-2.76%-1.37%-8.58%21,678,300154,750,00054%7.14-1.22%7.200.01%7.23-1.32%7.70-1.05%-1.07%
中国中车/601766.SH
2017-11-2311.8411.9611.5011.59-2.03%-1.19%33.03%316,403,5003,711,154,000215%11.732.54%11.432.53%11.182.32%8.713.42%6.90%
光大证券/601788.SH
2017-11-2315.2815.3914.9815.12-1.18%-0.73%0.47%16,016,000243,946,000108%15.23-0.13%15.240.51%15.080.38%15.050.08%0.03%
中国交建/601800.SH
2017-11-2314.5414.6413.9214.14-2.28%-1.41%-1.65%23,662,300339,357,000118%14.34-0.62%14.360.27%14.250.02%14.38-0.33%-0.53%
中海油服/601808.SH
2017-11-2311.3011.3410.8811.02-2.65%-1.14%-3.81%6,935,60077,313,00087%11.15-1.01%11.180.59%11.33-0.52%11.46-0.58%-0.17%
光大银行/601818.SH
2017-11-234.214.264.144.18-1.18%-0.67%1.95%240,721,4001,012,850,000136%4.210.48%4.180.77%4.140.63%4.100.49%0.16%
中国石油/601857.SH
2017-11-238.418.478.288.29-1.31%-0.98%0.34%77,924,600652,384,000136%8.370.57%8.300.83%8.240.62%8.260.01%-0.16%
中煤能源/601898.SH
2017-11-235.765.835.635.64-1.57%-2.02%-2.37%16,594,30095,514,000110%5.760.70%5.721.35%5.67-0.09%5.78-0.38%-0.14%
紫金矿业/601899.SH
2017-11-233.753.883.753.791.61%-0.89%2.32%292,812,3001,119,589,000249%3.823.10%3.782.14%3.731.83%3.700.90%0.01%
方正证券/601901.SH
2017-11-238.098.498.038.07-0.37%-2.16%-1.77%36,444,400300,609,000150%8.251.20%8.201.18%8.130.47%8.22-0.01%0.02%
中远海控/601919.SH
2017-11-236.416.436.156.17-3.89%-2.22%-4.43%27,382,100172,775,00097%6.31-0.85%6.301.16%6.25-0.70%6.46-0.81%-0.57%
凤凰传媒/601928.SH
2017-11-238.428.448.338.38-0.48%-0.02%-2.94%7,116,40059,652,000115%8.38-0.62%8.42-0.17%8.47-0.80%8.63-0.96%-0.46%
吉视传媒/601929.SH
2017-11-233.053.063.013.01-1.31%-0.82%-4.17%14,108,00042,815,000106%3.04-0.59%3.05-0.29%3.08-0.74%3.14-0.73%-0.46%
永辉超市/601933.SH
2017-11-2310.2110.249.739.75-5.06%-2.36%-2.88%74,787,500746,827,00091%9.99-3.15%10.180.92%10.020.08%10.04-0.17%0.34%
建设银行/601939.SH
2017-11-237.377.517.227.33-0.54%-0.91%4.24%165,959,7001,227,654,000126%7.401.30%7.291.59%7.181.20%7.030.73%-0.04%
金钼股份/601958.SH
2017-11-237.047.266.997.040.00%-1.35%-3.22%16,354,300116,708,000131%7.141.42%7.091.33%7.05-0.58%7.27-0.57%-0.59%
中国银行/601988.SH
2017-11-234.024.073.974.00-0.74%-0.62%1.81%328,517,4001,322,387,000134%4.030.68%3.990.68%3.960.58%3.930.36%-0.01%
中国重工/601989.SH
2017-11-236.436.576.306.32-2.02%-1.97%0.03%157,467,8001,015,163,000136%6.451.27%6.351.75%6.270.84%6.32-0.22%-0.23%
大唐发电/601991.SH
2017-11-234.364.364.284.29-1.38%-0.69%-3.40%10,592,20045,760,00071%4.32-0.80%4.340.32%4.34-0.57%4.44-0.56%-0.11%
金隅股份/601992.SH
2017-11-235.695.905.675.750.52%-0.88%0.45%90,181,700523,146,000161%5.802.44%5.741.27%5.700.62%5.720.07%-0.26%
中信银行/601998.SH
2017-11-236.466.566.286.32-2.77%-2.11%0.65%95,949,300619,443,000183%6.460.22%6.421.02%6.330.89%6.280.64%0.15%
人民网/603000.SH
2017-11-2312.5012.5012.2112.23-1.69%-0.82%-4.96%3,471,80042,811,00074%12.33-1.53%12.44-0.11%12.58-1.34%12.87-0.69%-0.29%
海天味业/603288.SH
2017-11-2354.2254.5550.0850.92-6.33%-1.72%-4.36%4,951,000256,517,000128%51.81-5.12%53.40-0.59%53.08-0.58%53.24-0.48%0.24%