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
2019-06-1711.7811.9211.7511.77-0.17%-0.49%1.90%35,220,200416,595,00092%11.830.33%11.760.78%11.630.23%11.550.53%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
2019-06-171.721.761.711.730.58%-0.46%-1.14%322,777,600560,991,00063%1.740.29%1.74-2.08%1.770.17%1.75-0.17%0.16%
华能国际/600011.SH
2019-06-176.656.726.636.690.75%0.10%0.87%16,628,500111,122,00078%6.68-0.11%6.680.38%6.640.18%6.630.30%0.58%
华夏银行/600015.SH
2019-06-177.617.647.587.610.26%0.05%0.45%12,048,10091,633,00068%7.610.07%7.61-0.09%7.620.12%7.580.09%0.10%
民生银行/600016.SH
2019-06-176.296.336.286.28-0.16%-0.35%0.77%57,033,300359,400,00081%6.300.08%6.290.19%6.280.19%6.230.21%0.18%
上港集团/600018.SH
2019-06-176.376.556.316.430.63%0.48%-4.63%25,443,700162,803,00055%6.40-1.31%6.48-1.13%6.540.09%6.74-1.55%-0.97%
宝钢股份/600019.SH
2019-06-176.396.466.366.420.63%-0.30%0.52%25,311,100162,984,00095%6.440.74%6.410.13%6.420.27%6.390.25%-0.54%
浙能电力/600023.SH
2019-06-174.564.604.554.570.66%-0.07%-1.68%20,784,20095,053,000127%4.57-0.74%4.62-0.71%4.64-0.34%4.65-0.24%0.08%
华电国际/600027.SH
2019-06-173.823.823.763.79-0.79%0.11%-2.52%18,523,10070,137,00075%3.79-1.30%3.83-0.83%3.86-0.28%3.89-0.23%0.28%
中国石化/600028.SH
2019-06-175.215.255.205.230.38%-0.19%-2.39%52,763,600276,455,00063%5.240.29%5.23-0.13%5.25-1.13%5.36-0.28%-0.15%
南方航空/600029.SH
2019-06-177.117.197.087.120.42%-0.13%-0.59%20,110,700143,361,00062%7.13-0.42%7.17-0.50%7.180.82%7.16-0.06%0.00%
中信证券/600030.SH
2019-06-1720.6720.9020.6220.730.34%-0.08%0.76%65,291,3001,354,519,00058%20.75-0.65%20.90-0.06%20.830.58%20.570.14%0.15%
三一重工/600031.SH
2019-06-1712.7512.9512.6112.75-0.31%-0.30%1.99%58,058,700742,523,00070%12.79-0.83%12.88-0.43%12.850.63%12.500.48%0.29%
招商银行/600036.SH
2019-06-1735.3035.9835.2635.600.71%-0.17%2.47%26,237,700935,673,00078%35.660.93%35.390.30%35.300.64%34.740.30%0.28%
歌华有线/600037.SH
2019-06-1710.1810.4310.1510.371.97%0.62%-0.42%6,612,00068,146,00058%10.31-0.39%10.38-0.67%10.400.26%10.410.00%0.02%
保利地产/600048.SH
2019-06-1712.7912.9112.6812.84-0.31%0.02%1.36%31,424,200403,424,00061%12.84-0.42%12.830.12%12.840.02%12.670.31%0.15%
中国联通/600050.SH
2019-06-176.056.106.036.070.00%0.12%-1.81%62,721,400380,304,00031%6.06-0.59%6.12-0.70%6.17-0.19%6.180.10%0.45%
海信电器/600060.SH
2019-06-178.538.648.508.590.59%0.07%2.09%5,599,10048,062,00058%8.58-0.43%8.63-0.15%8.590.68%8.410.25%-0.01%
宇通客车/600066.SH
2019-06-1712.4612.7112.4512.660.96%0.39%0.84%7,562,80095,376,00066%12.610.61%12.57-0.39%12.68-0.21%12.560.02%-0.18%
冠城大通/600067.SH
2019-06-174.965.014.884.89-1.21%-0.77%-3.26%5,953,90029,343,00035%4.93-2.13%5.04-1.89%5.180.21%5.060.02%0.85%
葛洲坝/600068.SH
2019-06-176.146.196.136.170.33%0.18%-0.08%12,859,00079,195,00050%6.16-0.21%6.18-0.71%6.230.21%6.18-0.05%-0.09%
人福医药/600079.SH
2019-06-179.849.959.759.780.31%-0.61%-1.11%5,246,60051,626,00067%9.84-0.02%9.86-0.80%9.960.18%9.89-0.22%-0.15%
同仁堂/600085.SH
2019-06-1728.6028.8628.3628.670.92%0.13%1.57%2,702,10077,373,00058%28.630.20%28.530.36%28.380.42%28.23-0.13%-0.47%
特变电工/600089.SH
2019-06-177.107.137.057.09-0.14%0.03%-0.45%8,980,10063,649,00066%7.09-0.73%7.13-0.41%7.160.14%7.12-0.14%-0.05%
同方股份/600100.SH
2019-06-179.249.409.219.320.76%0.00%-1.72%9,668,10090,106,00068%9.32-1.03%9.42-0.71%9.450.23%9.48-0.61%-0.63%
上汽集团/600104.SH
2019-06-1724.4024.5524.3024.360.25%-0.36%-0.57%12,735,200311,333,00068%24.450.27%24.45-0.12%24.45-0.15%24.500.11%0.19%
亚盛集团/600108.SH
2019-06-173.853.883.703.80-1.04%0.24%0.88%81,017,500307,162,00074%3.79-4.22%3.98-0.15%3.920.72%3.770.37%0.91%
国金证券/600109.SH
2019-06-179.109.199.079.110.00%-0.10%-0.46%13,759,100125,464,00060%9.12-1.07%9.22-0.53%9.240.63%9.15-0.07%-0.02%
北方稀土/600111.SH
2019-06-1713.7314.1613.6113.801.32%-0.66%1.73%126,492,9001,757,157,00075%13.891.36%13.85-2.64%14.020.87%13.570.41%0.65%
中国卫星/600118.SH
2019-06-1722.0622.3421.7621.89-0.82%-0.16%-2.75%6,544,600143,497,00071%21.93-2.59%22.30-0.79%22.38-0.08%22.51-0.70%-0.30%
中国船舶/600150.SH
2019-06-1719.2019.6418.9019.39-2.27%0.79%3.71%27,016,700519,735,000137%19.24-3.88%19.570.62%19.141.09%18.700.16%-0.68%
建发股份/600153.SH
2019-06-179.049.048.908.980.67%0.12%1.43%8,895,20079,779,00080%8.970.61%8.96-0.09%8.970.26%8.850.20%0.17%
永泰能源/600157.SH
2019-06-171.671.691.651.66-1.19%-0.54%-3.26%76,914,800128,371,00056%1.67-2.23%1.72-0.58%1.710.29%1.72-0.64%-0.76%
中体产业/600158.SH
2019-06-1710.8811.2010.8810.980.46%-0.56%0.74%9,153,500101,069,00084%11.04-0.04%10.990.82%10.860.83%10.90-0.05%-0.19%
雅戈尔/600177.SH
2019-06-176.156.306.156.231.30%-0.27%-2.72%18,758,600117,191,00081%6.25-0.49%6.29-0.85%6.32-0.10%6.40-0.71%-0.42%
格力地产/600185.SH
2019-06-174.854.974.814.941.65%1.25%5.04%6,583,70032,125,000125%4.88-0.45%4.870.81%4.811.29%4.700.71%0.36%
复星医药/600196.SH
2019-06-1724.1924.9923.9924.183.87%-1.21%2.79%37,646,400921,473,000200%24.484.24%24.093.03%23.812.64%23.520.53%-0.71%
新湖中宝/600208.SH
2019-06-172.983.002.972.990.00%0.17%-0.63%16,607,80049,573,00050%2.99-0.93%3.01-0.50%3.030.00%3.01-0.20%-0.49%
南山铝业/600219.SH
2019-06-172.272.302.262.280.44%0.00%0.26%36,137,40082,391,00076%2.28-0.65%2.29-0.18%2.290.31%2.27-0.13%-0.08%
海航控股/600221.SH
2019-06-172.002.011.992.000.00%0.20%-0.50%20,859,30041,634,00049%2.00-0.65%2.020.00%2.020.05%2.01-0.05%-0.10%
*ST华业/600240.SH
2019-06-170.940.950.920.92-5.15%-0.65%-7.91%47,924,50044,386,00089%0.93-8.14%0.97-0.71%0.96-0.42%1.00-1.77%-1.52%
中恒集团/600252.SH
2019-06-172.822.892.822.892.48%0.52%3.66%16,344,70046,991,000115%2.881.48%2.831.18%2.802.34%2.790.14%-0.49%
广汇能源/600256.SH
2019-06-173.493.503.473.49-0.57%0.23%-1.11%26,781,40093,256,00070%3.48-0.14%3.49-0.12%3.490.12%3.53-0.79%-0.46%
北京城建/600266.SH
2019-06-178.128.127.988.050.00%-0.07%-1.19%6,069,10048,890,00059%8.06-0.49%8.27-0.42%8.230.16%8.15-0.10%0.04%
航天信息/600271.SH
2019-06-1722.7422.7822.4222.47-0.93%-0.42%-0.53%9,074,400204,757,00061%22.56-1.84%22.97-0.07%22.840.30%22.59-0.22%-0.20%
恒瑞医药/600276.SH
2019-06-1761.9562.4861.5061.600.52%-0.75%1.85%13,857,900860,075,00071%62.060.48%61.591.00%60.831.01%60.48-0.19%-0.12%
万华化学/600309.SH
2019-06-1738.8539.0538.3838.66-0.46%-0.10%-0.56%8,856,900342,756,00061%38.70-1.12%39.13-0.92%39.450.21%38.880.16%-0.08%
上海家化/600315.SH
2019-06-1728.7429.1028.7029.061.11%0.28%0.82%2,197,60063,681,00087%28.980.26%28.94-0.17%29.030.17%28.830.14%0.25%
洪都航空/600316.SH
2019-06-1713.9013.9313.6213.72-1.79%-0.25%-8.83%9,431,000129,727,00035%13.76-3.94%14.08-0.90%14.110.31%15.05-0.57%0.24%
营口港/600317.SH
2019-06-172.732.742.712.731.11%0.18%0.74%4,869,50013,267,00039%2.73-0.69%2.75-0.07%2.750.40%2.710.19%0.23%
华发股份/600325.SH
2019-06-178.048.117.987.99-0.75%-0.58%-1.04%12,888,000103,587,00072%8.04-0.94%8.07-0.56%8.14-0.15%8.07-0.01%0.33%
白云山/600332.SH
2019-06-1739.3139.8838.2638.410.55%-1.62%0.12%14,126,300551,549,000148%39.040.90%38.880.41%38.830.67%38.370.15%-0.53%
华夏幸福/600340.SH
2019-06-1729.9030.1429.5829.90-0.27%0.21%0.02%6,140,800183,227,00078%29.84-1.02%29.97-0.48%30.160.06%29.900.01%0.08%
浙江龙盛/600352.SH
2019-06-1715.0115.3514.5815.212.36%1.02%-3.30%122,277,9001,841,112,00081%15.06-2.53%15.22-0.70%15.44-0.57%15.73-1.49%-1.24%
江西铜业/600362.SH
2019-06-1715.0015.3514.9315.160.40%-0.13%1.53%18,084,600274,509,00093%15.180.49%15.10-0.57%15.140.45%14.930.17%0.16%
西南证券/600369.SH
2019-06-174.684.734.664.711.07%0.41%0.49%20,778,30097,477,00063%4.69-0.91%4.74-0.36%4.740.68%4.690.00%0.06%
中航电子/600372.SH
2019-06-1714.0914.1913.9414.06-0.21%-0.04%-2.20%3,033,50042,667,00073%14.07-2.02%14.26-0.64%14.290.19%14.38-0.50%-0.43%
中文传媒/600373.SH
2019-06-1712.2912.2911.8011.94-3.24%-0.30%-6.92%10,178,500121,899,000130%11.98-3.55%12.39-3.32%12.64-1.89%12.83-1.35%-0.35%
首开股份/600376.SH
2019-06-178.618.688.528.62-0.35%0.07%-2.81%3,876,80033,395,00075%8.61-0.91%8.69-1.13%8.80-0.48%8.87-0.47%-0.17%
金地集团/600383.SH
2019-06-1711.8711.9711.7211.860.17%-0.20%0.19%12,271,100145,830,00068%11.88-0.49%11.92-0.46%12.010.03%11.840.20%0.17%
国电南瑞/600406.SH
2019-06-1717.8417.8417.4617.61-0.96%0.05%0.39%7,234,400127,338,00052%17.60-0.20%17.67-0.57%17.750.25%17.54-0.44%-0.74%
小商品城/600415.SH
2019-06-173.984.093.964.062.27%0.59%2.27%13,809,60055,735,000162%4.040.98%4.010.58%4.000.68%3.970.23%-0.10%
江淮汽车/600418.SH
2019-06-175.115.185.085.10-0.39%-0.43%-0.20%8,316,80042,601,00079%5.12-0.68%5.15-0.25%5.150.27%5.11-0.31%-0.40%
北方导航/600435.SH
2019-06-178.778.868.698.76-0.90%0.01%-1.68%8,667,90075,925,00067%8.76-3.27%8.96-0.42%8.940.12%8.91-0.46%-0.48%
*ST信威/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
2019-06-178.738.908.688.69-3.44%-0.82%0.60%55,483,800486,157,00098%8.76-2.00%8.850.19%8.770.40%8.640.59%0.88%
鹏欣资源/600490.SH
2019-06-175.285.665.215.361.52%-1.69%7.87%118,405,400645,506,000367%5.456.01%5.267.00%5.126.14%4.975.28%0.73%
驰宏锌锗/600497.SH
2019-06-175.185.355.185.232.35%-0.65%1.61%55,656,300292,968,00096%5.260.38%5.290.02%5.270.63%5.150.31%0.58%
华丽家族/600503.SH
2019-06-173.753.823.663.71-2.11%-0.54%-2.42%20,058,00074,821,00055%3.73-2.25%3.83-1.01%3.870.26%3.80-0.29%-0.07%
方大炭素/600516.SH
2019-06-1716.8417.0716.8416.880.36%-0.25%-1.63%14,396,600243,635,00040%16.92-0.58%17.16-1.93%17.410.47%17.16-0.42%-0.42%
ST康美/600518.SH
2019-06-173.003.112.992.99-1.97%-1.32%-2.29%90,840,900275,239,000110%3.03-2.16%3.050.10%3.05-0.07%3.06-0.26%-6.92%
贵州茅台/600519.SH
2019-06-17907.00926.94906.02911.60-0.15%-0.47%2.20%3,277,0003,001,513,00079%915.93-0.44%914.700.35%908.051.24%892.000.16%0.03%
天士力/600535.SH
2019-06-1716.5016.7416.1016.17-0.80%-0.82%-2.58%10,072,100164,216,00066%16.30-1.10%16.35-0.58%16.490.25%16.60-0.78%-1.25%
山东黄金/600547.SH
2019-06-1734.7735.9834.7034.88-1.72%-0.75%3.80%30,531,3001,072,917,00093%35.14-0.13%34.901.38%34.311.05%33.601.14%1.15%
厦门钨业/600549.SH
2019-06-1715.5916.2015.4915.711.35%-0.85%1.14%42,978,800681,001,00086%15.850.21%15.82-1.49%15.930.88%15.530.21%0.53%
恒生电子/600570.SH
2019-06-1762.5263.7262.4463.190.69%0.08%1.90%8,716,300550,326,00055%63.14-1.07%63.94-0.03%63.420.82%62.010.00%-0.24%
海油工程/600583.SH
2019-06-175.515.525.385.41-1.81%-0.31%-3.34%9,134,60049,569,00092%5.43-2.43%5.54-1.20%5.58-0.41%5.60-0.85%-0.09%
海螺水泥/600585.SH
2019-06-1740.8041.1140.6741.000.51%0.25%2.58%16,004,900654,588,00066%40.900.06%40.83-0.17%40.750.63%39.970.20%0.18%
用友网络/600588.SH
2019-06-1724.1724.3323.4123.90-0.58%0.04%1.19%16,711,500399,250,00084%23.89-2.35%24.470.19%24.140.58%23.620.28%0.10%
光明乳业/600597.SH
2019-06-1710.2710.6510.1510.582.92%0.62%3.09%16,772,100176,355,000132%10.520.98%10.47-0.03%10.440.84%10.260.34%0.40%
浙数文化/600633.SH
2019-06-179.279.439.239.350.65%0.04%1.15%3,493,50032,649,00064%9.35-0.22%9.360.23%9.320.49%9.24-0.21%-0.48%
东方明珠/600637.SH
2019-06-1710.4010.5510.3210.480.67%0.39%1.74%10,830,200113,057,00077%10.44-1.05%10.570.32%10.460.51%10.300.19%0.14%
新黄浦/600638.SH
2019-06-178.368.368.238.300.00%0.16%0.52%2,198,40018,219,00075%8.29-0.81%8.32-0.05%8.290.47%8.26-0.10%-0.26%
浦东金桥/600639.SH
2019-06-1713.9714.2213.9714.191.07%0.46%-0.25%1,778,00025,115,00085%14.13-0.56%14.27-0.33%14.300.03%14.23-0.12%-0.10%
爱建集团/600643.SH
2019-06-179.029.168.969.141.22%0.81%-1.75%10,281,90093,226,00065%9.07-0.89%9.19-1.43%9.33-0.16%9.30-0.41%-0.49%
中源协和/600645.SH
2019-06-1717.5218.1017.5217.660.80%-0.92%0.77%3,226,10057,502,000105%17.82-0.88%17.950.41%17.760.86%17.53-0.06%-0.25%
城投控股/600649.SH
2019-06-176.526.636.516.620.91%0.59%0.02%4,792,30031,536,00085%6.580.00%6.61-0.60%6.630.20%6.62-0.27%-0.18%
福耀玻璃/600660.SH
2019-06-1721.5421.7021.4221.47-0.60%-0.21%-0.92%7,819,700168,252,00067%21.52-0.16%21.55-0.66%21.82-0.17%21.67-0.13%-0.35%
陆家嘴/600663.SH
2019-06-1715.3015.4415.0115.181.40%-0.27%0.86%4,909,50074,728,00088%15.22-0.39%15.37-0.02%15.280.39%15.050.38%0.47%
川投能源/600674.SH
2019-06-179.139.219.099.120.11%-0.25%-0.12%6,133,10056,074,00080%9.140.09%9.15-0.13%9.17-0.02%9.130.10%0.37%
中华企业/600675.SH
2019-06-176.506.546.396.481.57%-0.22%5.28%8,552,10055,534,000142%6.491.26%6.411.60%6.331.56%6.161.05%0.32%
青岛海尔/600690.SH
2019-06-1716.3816.4416.0816.14-1.16%-0.37%0.39%18,392,400297,957,00084%16.20-1.24%16.29-0.32%16.310.44%16.080.17%0.04%
三安光电/600703.SH
2019-06-1710.6910.9710.5910.791.12%-0.15%0.56%57,561,000621,982,00073%10.810.43%10.86-1.37%10.910.86%10.73-0.07%0.39%
中航资本/600705.SH
2019-06-175.275.345.255.27-0.38%-0.26%-0.51%17,271,40091,259,00060%5.28-0.90%5.31-0.09%5.310.55%5.30-0.21%-0.25%
天津港/600717.SH
2019-06-177.597.617.517.550.00%-0.01%-0.30%2,828,90021,362,00079%7.55-0.58%7.59-0.29%7.600.16%7.57-0.12%-0.09%
东软集团/600718.SH
2019-06-1712.3012.4512.2912.350.16%-0.08%-0.84%4,496,40055,574,00056%12.36-1.59%12.59-0.25%12.560.14%12.46-0.14%-0.22%
辽宁成大/600739.SH
2019-06-1713.4714.5813.4214.408.60%2.04%8.37%25,946,700366,148,000197%14.114.26%13.782.41%13.632.15%13.291.70%0.44%
华域汽车/600741.SH
2019-06-1720.0020.1819.7820.030.25%0.26%-3.14%8,450,600168,829,00066%19.98-0.74%20.22-1.53%20.59-0.94%20.68-0.13%0.40%
*ST大控/600747.SH
2019-06-170.990.990.960.99-1.98%1.54%-2.75%22,444,60021,894,00087%0.98-7.32%1.020.69%0.99-0.10%1.02-1.83%-1.82%
上实发展/600748.SH
2019-06-177.847.977.707.77-0.13%-0.17%-6.28%8,745,30068,062,00041%7.78-1.54%7.93-1.01%8.02-0.20%8.29-3.03%-1.76%
中航重机/600765.SH
2019-06-179.009.098.908.99-0.44%-0.17%-0.16%4,021,20036,211,00081%9.01-1.91%9.11-0.44%9.090.40%9.00-0.16%-0.24%
西藏城投/600773.SH
2019-06-176.746.886.606.79-1.02%0.86%-0.98%10,866,20073,156,000136%6.73-4.51%6.91-0.79%6.88-0.10%6.86-0.52%-0.17%
中储股份/600787.SH
2019-06-175.295.455.285.432.45%0.63%-0.75%9,740,60052,556,00095%5.401.43%5.360.00%5.380.39%5.47-0.36%-0.37%
国电电力/600795.SH
2019-06-172.532.562.522.540.40%-0.04%0.51%32,693,30083,080,00089%2.540.28%2.54-0.16%2.540.24%2.530.08%0.11%
鹏博士/600804.SH
2019-06-177.357.747.357.603.97%0.46%1.97%37,894,700286,682,00090%7.571.74%7.54-0.49%7.580.34%7.45-0.33%-1.03%
安信信托/600816.SH
2019-06-174.524.664.514.590.22%-0.33%-0.99%39,788,800183,234,00062%4.61-2.37%4.660.09%4.591.35%4.64-0.75%-1.40%
世茂股份/600823.SH
2019-06-174.604.624.564.610.44%0.30%1.27%6,404,90029,438,00079%4.60-0.24%4.60-0.24%4.620.15%4.55-0.02%-0.18%
百联股份/600827.SH
2019-06-179.559.699.489.660.94%0.36%2.43%3,143,90030,260,00099%9.630.61%9.570.50%9.530.58%9.430.23%-0.11%
海通证券/600837.SH
2019-06-1712.7112.9712.7112.871.02%-0.11%1.20%53,781,000692,905,00061%12.880.34%12.89-0.16%12.910.62%12.720.26%0.40%
四川长虹/600839.SH
2019-06-172.962.982.942.96-0.34%0.00%-1.37%17,611,70052,125,00065%2.96-1.00%2.99-0.63%3.000.20%3.00-0.33%-0.56%
通化东宝/600867.SH
2019-06-1713.2913.4613.1813.330.60%0.01%-1.70%10,205,000136,019,00049%13.330.08%13.37-0.45%13.420.31%13.56-1.31%-0.53%
梅花生物/600873.SH
2019-06-174.784.824.744.800.42%0.31%1.16%11,538,90055,219,00087%4.79-0.83%4.80-0.23%4.800.27%4.750.19%0.07%
东方电气/600875.SH
2019-06-1710.2510.4110.2010.360.78%0.29%0.04%16,724,000172,761,00056%10.33-1.42%10.570.03%10.510.28%10.36-0.02%-0.07%
航天电子/600879.SH
2019-06-176.056.085.986.00-0.66%-0.20%-1.09%16,701,400100,412,00075%6.01-1.85%6.08-0.51%6.090.12%6.07-0.54%-0.41%
国投电力/600886.SH
2019-06-178.058.057.857.90-1.99%-0.30%-0.48%21,780,100172,588,000109%7.92-0.70%7.97-0.56%8.01-0.04%7.940.09%0.48%
伊利股份/600887.SH
2019-06-1731.9031.9531.2131.51-0.85%-0.38%1.29%27,408,100866,955,00059%31.63-0.61%31.68-0.45%31.800.80%31.110.37%0.34%
航发动力/600893.SH
2019-06-1722.1622.2421.6621.80-1.85%-0.76%-2.77%8,497,100186,657,000117%21.97-2.06%22.25-0.83%22.32-0.17%22.42-0.56%-0.48%
张江高科/600895.SH
2019-06-1719.9520.0919.6719.70-0.35%-0.76%-2.17%10,782,200214,041,00045%19.85-0.70%20.17-0.87%20.260.28%20.14-0.05%0.17%
长江电力/600900.SH
2019-06-1717.5317.6817.4617.590.51%0.15%-0.73%15,626,600274,458,00081%17.560.31%17.59-0.43%17.73-0.43%17.72-0.07%0.36%
东方证券/600958.SH
2019-06-1710.2110.2910.1010.18-0.10%-0.11%-0.37%16,757,800170,783,00069%10.19-0.69%10.28-0.27%10.280.46%10.22-0.09%-0.28%
九州通/600998.SH
2019-06-1712.7012.8312.6112.65-0.39%-0.39%0.48%2,502,00031,772,00061%12.70-0.28%12.71-0.07%12.710.47%12.59-0.22%-0.55%
招商证券/600999.SH
2019-06-1715.4015.6415.3615.480.91%-0.45%-0.74%11,518,900179,114,000102%15.55-0.44%15.65-0.55%15.710.27%15.60-0.01%0.08%
大秦铁路/601006.SH
2019-06-178.478.478.388.39-1.06%-0.29%-0.51%40,724,600342,674,000106%8.41-0.28%8.43-0.17%8.44-0.07%8.43-0.01%0.16%
南京银行/601009.SH
2019-06-178.238.318.228.290.61%0.08%-0.05%22,802,000188,866,00054%8.280.15%8.30-0.38%8.330.17%8.290.00%0.03%
宁波港/601018.SH
2019-06-174.094.114.054.090.00%0.27%-3.10%13,128,10053,556,00049%4.08-0.68%4.11-0.94%4.150.07%4.22-0.99%-1.11%
中国神华/601088.SH
2019-06-1719.6420.2019.5120.081.93%0.06%3.72%27,937,800560,661,000189%20.072.16%19.791.22%19.661.11%19.361.03%0.50%
中南传媒/601098.SH
2019-06-1712.4712.5812.3712.490.24%-0.10%-0.75%2,918,00036,480,00056%12.50-0.02%12.490.43%12.430.34%12.58-0.23%-0.15%
太平洋/601099.SH
2019-06-173.463.493.433.45-0.29%-0.03%0.03%58,286,400201,148,00061%3.45-1.20%3.49-0.23%3.480.58%3.45-0.06%0.05%
中国一重/601106.SH
2019-06-173.243.243.153.17-1.55%-0.28%0.54%23,012,70073,156,000104%3.18-2.99%3.230.06%3.200.41%3.150.13%-0.01%
中国国航/601111.SH
2019-06-178.768.878.718.750.23%-0.50%-0.36%26,700,600234,811,00057%8.79-0.16%8.84-0.48%8.860.79%8.780.21%0.43%
中国化学/601117.SH
2019-06-176.176.196.076.09-1.14%-0.49%-0.85%13,526,20082,776,00080%6.12-1.31%6.18-0.61%6.21-0.11%6.140.02%0.12%
海南橡胶/601118.SH
2019-06-175.245.355.225.280.19%-0.30%-0.90%19,801,600104,878,00070%5.30-1.47%5.37-0.98%5.400.04%5.330.15%0.13%
兴业银行/601166.SH
2019-06-1718.3518.6418.3118.440.49%-0.26%1.68%68,436,2001,265,230,000110%18.490.53%18.410.27%18.390.34%18.140.49%0.10%
北京银行/601169.SH
2019-06-175.825.835.805.820.34%0.07%-0.36%51,442,700299,184,00086%5.82-0.12%5.82-0.29%5.85-0.14%5.84-0.03%-0.06%
中国铁建/601186.SH
2019-06-179.789.949.769.911.43%0.56%0.68%47,268,700465,813,00076%9.86-0.12%9.90-0.95%10.020.36%9.840.23%0.30%
君正集团/601216.SH
2019-06-173.273.303.223.22-1.83%-0.86%-2.75%34,934,900113,479,00074%3.25-2.64%3.39-0.09%3.360.09%3.31-0.09%-0.02%
陕西煤业/601225.SH
2019-06-178.608.678.588.640.23%-0.01%-0.87%14,008,800121,044,00060%8.64-0.60%8.71-0.96%8.780.02%8.72-0.12%-0.30%
农业银行/601288.SH
2019-06-173.763.813.753.801.06%0.24%0.66%240,432,000911,373,000107%3.790.56%3.78-0.13%3.790.03%3.780.27%0.25%
中国平安/601318.SH
2019-06-1779.8080.6779.5079.920.21%-0.21%0.53%36,388,2002,914,254,00069%80.09-0.21%80.24-0.29%80.510.45%79.500.02%0.20%
交通银行/601328.SH
2019-06-176.176.216.166.180.16%-0.06%1.29%54,982,200340,023,00072%6.180.28%6.170.18%6.160.21%6.100.31%0.20%
新华保险/601336.SH
2019-06-1750.2651.2950.2650.800.40%-0.15%0.01%9,016,700458,753,00064%50.88-0.43%51.10-0.58%51.400.54%50.80-0.33%-0.05%
兴业证券/601377.SH
2019-06-176.216.286.176.18-0.32%-0.42%-0.75%28,735,500178,338,00064%6.21-1.16%6.28-0.55%6.280.67%6.230.02%0.11%
中国中铁/601390.SH
2019-06-176.476.516.436.480.15%0.26%-0.69%28,592,600184,794,00071%6.46-0.65%6.52-0.82%6.590.06%6.530.02%0.06%
工商银行/601398.SH
2019-06-175.735.775.725.740.00%-0.14%-0.16%158,208,300909,397,00088%5.750.07%5.74-0.10%5.76-0.14%5.750.17%0.19%
东吴证券/601555.SH
2019-06-179.699.829.559.62-1.13%-0.43%-3.65%30,919,800298,744,00066%9.66-2.25%9.88-1.39%10.000.12%9.98-0.18%-0.09%
北辰实业/601588.SH
2019-06-173.613.773.593.743.89%1.05%4.03%26,246,00097,141,000167%3.701.96%3.670.96%3.651.14%3.600.42%-0.47%
中国铝业/601600.SH
2019-06-173.924.003.893.91-0.26%-0.79%-0.79%57,670,200227,292,00065%3.94-0.66%3.97-1.22%3.990.43%3.94-0.28%-0.30%
中国太保/601601.SH
2019-06-1734.8835.3034.8835.140.83%0.11%1.23%12,072,500423,755,00076%35.100.51%34.950.03%35.020.34%34.710.07%0.24%
上海医药/601607.SH
2019-06-1717.7017.9517.7017.730.17%-0.61%0.03%7,119,900127,009,00082%17.840.03%17.780.29%17.720.59%17.73-0.24%-0.49%
中国中冶/601618.SH
2019-06-173.003.012.983.00-0.33%0.07%-0.33%40,634,200121,812,00068%3.00-0.93%3.02-0.33%3.030.07%3.01-0.03%-0.02%
中国人寿/601628.SH
2019-06-1726.6026.9326.5326.740.60%-0.09%0.88%6,810,700182,272,00071%26.760.41%26.70-0.09%26.800.28%26.510.14%0.21%
长城汽车/601633.SH
2019-06-178.428.558.338.40-0.24%-0.39%-4.13%7,247,10061,112,00032%8.43-0.51%8.50-1.81%8.76-0.91%8.760.24%0.51%
中国建筑/601668.SH
2019-06-175.745.775.715.72-0.17%-0.33%-1.36%67,939,000389,886,00067%5.74-0.14%5.81-1.06%5.890.14%5.800.17%0.44%
中国电建/601669.SH
2019-06-175.185.215.135.13-1.72%-0.62%0.94%28,268,900145,915,000111%5.16-1.32%5.20-0.06%5.170.55%5.080.30%0.28%
华泰证券/601688.SH
2019-06-1719.4019.6519.3119.450.88%-0.24%1.88%48,439,700944,440,00097%19.500.14%19.480.44%19.321.16%19.090.34%0.21%
潞安环能/601699.SH
2019-06-178.168.328.138.302.09%0.39%3.32%18,118,600149,798,000103%8.270.34%8.260.11%8.210.53%8.030.59%0.34%
上海电气/601727.SH
2019-06-175.305.355.305.32-0.19%-0.06%0.19%10,181,50054,192,00061%5.32-0.97%5.370.00%5.350.21%5.310.02%0.07%
中国中车/601766.SH
2019-06-178.048.108.028.070.37%-0.02%0.24%25,988,300209,784,00075%8.07-0.28%8.09-0.31%8.130.22%8.050.11%0.15%
光大证券/601788.SH
2019-06-1710.5710.6910.5310.570.00%-0.18%0.51%12,002,800127,101,00039%10.59-0.67%10.70-0.51%10.730.71%10.52-0.22%-0.47%
中国交建/601800.SH
2019-06-1711.0011.1511.0011.100.45%0.33%-1.00%11,932,300132,017,00061%11.06-0.28%11.12-1.19%11.340.08%11.210.04%0.17%
中海油服/601808.SH
2019-06-179.209.289.169.200.11%-0.34%-1.06%2,869,20026,487,00045%9.23-0.47%9.30-0.23%9.290.19%9.30-0.84%-0.13%
光大银行/601818.SH
2019-06-173.943.973.943.960.51%-0.03%0.64%52,211,100206,805,00076%3.960.18%3.96-0.03%3.960.10%3.940.26%0.13%
中国石油/601857.SH
2019-06-177.007.026.997.010.14%0.11%-0.76%51,379,600359,766,00080%7.00-0.27%7.02-0.27%7.05-0.09%7.06-0.18%-0.16%
中煤能源/601898.SH
2019-06-174.744.804.724.781.06%0.08%1.34%10,243,20048,920,00090%4.780.48%4.770.00%4.760.51%4.720.00%-0.14%
紫金矿业/601899.SH
2019-06-173.423.483.413.43-1.44%-0.38%1.90%178,284,800613,841,00088%3.44-0.35%3.430.62%3.400.77%3.370.45%0.46%
方正证券/601901.SH
2019-06-176.926.976.846.87-0.29%-0.48%-2.73%16,412,800113,305,00051%6.90-1.30%7.03-0.73%7.040.89%7.06-0.40%-0.45%
中远海控/601919.SH
2019-06-174.674.694.604.660.00%0.00%-2.41%9,603,40044,752,00069%4.66-1.02%4.72-1.05%4.78-0.19%4.78-0.23%-0.26%
凤凰传媒/601928.SH
2019-06-177.587.587.457.49-0.40%-0.19%-4.18%5,860,90043,981,00071%7.50-2.04%7.64-1.17%7.72-0.35%7.82-0.65%0.11%
吉视传媒/601929.SH
2019-06-172.492.532.472.500.40%0.00%-0.20%10,917,60027,299,00050%2.50-0.60%2.52-0.71%2.530.24%2.510.08%0.14%
永辉超市/601933.SH
2019-06-179.829.969.809.86-0.10%-0.19%-1.38%23,493,700232,088,00067%9.88-0.91%10.01-1.14%10.100.09%10.000.07%0.02%
建设银行/601939.SH
2019-06-177.237.287.217.260.55%0.12%1.11%44,197,400320,475,00053%7.250.15%7.230.00%7.250.00%7.180.22%0.28%
金钼股份/601958.SH
2019-06-176.817.006.766.871.33%-0.32%2.08%15,912,200109,661,00098%6.890.91%6.850.00%6.830.69%6.730.27%0.29%
中国银行/601988.SH
2019-06-173.743.753.723.740.27%0.11%0.43%59,317,500221,606,00065%3.740.22%3.730.00%3.74-0.05%3.72-0.72%-0.23%
中国重工/601989.SH
2019-06-175.245.285.205.25-0.76%0.17%1.59%79,501,500416,663,00098%5.24-2.06%5.280.38%5.230.52%5.170.17%0.13%
大唐发电/601991.SH
2019-06-173.093.113.033.07-0.65%-0.13%-2.42%16,259,80049,980,000115%3.07-1.47%3.11-0.89%3.14-0.41%3.15-0.35%-0.01%
金隅集团/601992.SH
2019-06-173.643.663.613.630.00%-0.11%-1.73%12,792,00046,480,00040%3.63-0.60%3.66-0.73%3.690.41%3.690.00%0.29%
中信银行/601998.SH
2019-06-175.895.925.865.900.51%0.08%0.27%16,152,90095,226,00074%5.900.10%5.89-0.24%5.92-0.03%5.880.12%0.11%
人民网/603000.SH
2019-06-1717.7418.0717.6417.920.67%0.39%-2.19%12,431,100221,898,00057%17.85-1.75%18.33-0.84%18.430.17%18.32-0.56%-0.76%
海天味业/603288.SH
2019-06-17101.51103.00100.35101.43-1.50%-0.05%-0.59%4,308,900437,276,00098%101.48-1.15%102.48-0.67%103.11-0.08%102.040.10%0.64%