股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:上证180
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
浦发银行/600000.SH
2020-01-1712.2212.2912.1612.230.25%0.07%-1.32%17,593,200215,029,00063%12.220.12%12.26-0.76%12.33-0.17%12.39-0.24%0.01%
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
包钢股份/600010.SH
2020-01-171.321.321.301.30-0.76%-0.61%-3.27%114,718,000150,061,00056%1.31-0.83%1.32-0.83%1.33-0.45%1.34-0.07%0.19%
华能国际/600011.SH
2020-01-175.555.575.515.52-0.36%-0.13%-1.73%17,237,40095,276,00062%5.53-0.50%5.57-0.75%5.59-0.20%5.62-0.14%-0.02%
华夏银行/600015.SH
2020-01-177.597.627.557.580.00%-0.03%-0.94%10,698,10081,110,00068%7.58-0.18%7.60-0.42%7.63-0.17%7.65-0.13%0.00%
民生银行/600016.SH
2020-01-176.316.346.276.29-0.16%-0.17%-0.58%44,472,400280,208,00080%6.30-0.06%6.32-0.47%6.34-0.05%6.33-0.10%0.04%
上港集团/600018.SH
2020-01-175.585.605.535.54-0.72%-0.34%-2.62%31,136,900173,093,00084%5.56-0.23%5.58-0.77%5.61-0.48%5.69-0.49%-0.13%
宝钢股份/600019.SH
2020-01-175.645.725.635.721.42%0.78%-0.28%70,913,200402,529,00093%5.680.59%5.67-0.46%5.69-0.28%5.74-0.23%0.06%
浙能电力/600023.SH
2020-01-173.923.923.883.89-0.51%-0.23%-1.42%9,460,80036,892,00059%3.90-0.23%3.92-0.48%3.93-0.08%3.95-0.18%0.00%
华电国际/600027.SH
2020-01-173.603.623.583.59-0.28%-0.17%-1.59%17,158,00061,700,00052%3.60-0.25%3.61-0.58%3.63-0.14%3.65-0.16%-0.04%
中国石化/600028.SH
2020-01-175.085.105.055.070.00%0.00%-2.85%60,190,700305,190,00061%5.07-0.20%5.09-0.55%5.11-0.29%5.22-0.27%0.19%
南方航空/600029.SH
2020-01-177.057.076.997.03-0.14%0.11%-1.00%43,378,900304,617,00056%7.02-0.33%7.07-1.68%7.17-0.47%7.10-0.25%0.01%
中信证券/600030.SH
2020-01-1725.2725.7525.2325.361.00%-0.30%-0.37%129,734,3003,300,090,00075%25.440.92%25.34-0.81%25.51-0.17%25.450.03%0.30%
三一重工/600031.SH
2020-01-1716.9817.0616.7816.88-0.59%0.06%-1.06%54,984,500927,565,00076%16.87-0.57%16.90-0.47%16.94-0.33%17.06-0.41%0.22%
招商银行/600036.SH
2020-01-1738.0638.1737.6837.93-0.08%0.15%-2.12%42,135,8001,595,790,000106%37.87-0.26%38.05-0.91%38.39-0.56%38.75-0.43%0.16%
歌华有线/600037.SH
2020-01-179.539.859.489.772.84%0.66%1.42%20,966,800203,504,000102%9.711.40%9.68-0.13%9.670.43%9.630.44%0.61%
保利地产/600048.SH
2020-01-1716.1016.2315.9916.120.56%0.17%0.72%47,033,300756,917,00052%16.090.06%16.12-0.57%16.220.12%16.000.07%0.06%
中国联通/600050.SH
2020-01-176.006.045.965.97-0.83%-0.30%-1.22%96,215,400576,173,00060%5.99-1.17%6.08-0.83%6.090.13%6.04-0.08%0.22%
海信视像/600060.SH
2020-01-1711.6112.2611.5712.124.39%1.21%6.89%32,210,900385,722,000205%11.984.10%11.632.60%11.512.30%11.341.30%0.56%
宇通客车/600066.SH
2020-01-1715.0015.4514.8915.382.60%0.95%4.72%30,437,200463,741,000121%15.242.15%14.981.06%14.820.84%14.690.59%0.30%
冠城大通/600067.SH
2020-01-173.984.013.973.97-0.50%-0.45%-1.66%2,307,8009,204,00072%3.99-0.18%4.00-0.92%4.03-0.20%4.04-0.05%0.15%
葛洲坝/600068.SH
2020-01-176.566.626.536.560.31%-0.09%-1.93%17,404,900114,288,00054%6.57-0.05%6.58-0.95%6.63-0.26%6.69-0.48%0.21%
人福医药/600079.SH
2020-01-1715.2315.3914.8815.09-0.59%-0.41%1.77%11,220,000170,011,00089%15.15-0.72%15.140.41%14.970.26%14.831.17%1.09%
同仁堂/600085.SH
2020-01-1727.1027.3927.0627.230.70%0.10%-0.66%4,434,500120,637,00071%27.200.48%27.19-0.52%27.29-0.21%27.41-0.30%-0.15%
特变电工/600089.SH
2020-01-176.676.696.616.63-0.45%-0.15%-1.31%13,131,80087,189,00068%6.64-0.48%6.68-1.02%6.72-0.12%6.72-0.06%0.15%
同方股份/600100.SH
2020-01-179.099.199.079.110.55%-0.22%-0.68%28,142,800256,934,00059%9.130.06%9.16-0.39%9.18-0.08%9.170.18%0.44%
上汽集团/600104.SH
2020-01-1725.0325.1724.6424.74-0.24%-0.50%1.36%16,842,900418,797,00058%24.87-0.13%24.79-0.29%24.93-0.08%24.410.17%0.19%
亚盛集团/600108.SH
2020-01-172.962.982.932.93-1.01%-0.81%-3.90%8,393,30024,793,00038%2.95-0.47%2.96-0.67%2.98-0.23%3.05-0.23%0.33%
国金证券/600109.SH
2020-01-179.219.339.179.180.00%-0.66%-1.31%18,939,300175,026,00064%9.240.10%9.24-0.57%9.27-0.19%9.30-0.23%0.11%
北方稀土/600111.SH
2020-01-1710.8010.8610.6710.70-0.83%-0.32%-3.13%21,844,100234,465,00054%10.73-1.21%10.84-1.48%10.95-0.33%11.05-0.22%0.25%
中国卫星/600118.SH
2020-01-1723.6124.6023.4824.253.06%0.79%4.70%39,179,700942,616,000212%24.061.53%23.711.40%23.541.61%23.161.44%0.82%
中国船舶/600150.SH
2020-01-1722.3922.4722.0522.09-1.38%-0.51%-3.38%7,142,300158,587,00044%22.20-1.12%22.33-0.63%22.68-1.04%22.860.13%0.52%
建发股份/600153.SH
2020-01-178.989.078.948.97-0.22%-0.06%-1.15%5,924,90053,175,00051%8.98-0.19%8.98-0.22%9.01-0.26%9.07-0.13%0.30%
永泰能源/600157.SH
2020-01-171.481.521.481.491.36%-0.40%-0.73%101,820,300152,355,00065%1.501.22%1.49-0.67%1.500.13%1.500.20%0.46%
中体产业/600158.SH
2020-01-1710.2010.4510.1810.311.18%-0.17%1.21%11,282,300116,527,000111%10.331.20%10.250.41%10.230.31%10.190.22%0.28%
雅戈尔/600177.SH
2020-01-177.437.487.357.38-0.81%-0.05%0.97%14,226,300105,048,00081%7.38-0.22%7.39-0.24%7.420.30%7.310.25%0.42%
格力地产/600185.SH
2020-01-174.814.844.774.78-0.62%-0.31%-0.56%2,870,70013,766,00045%4.80-0.66%4.84-1.10%4.860.54%4.81-0.02%-0.02%
复星医药/600196.SH
2020-01-1726.8927.4026.8226.920.00%-0.59%0.28%23,125,400626,226,000135%27.081.26%26.920.28%26.930.13%26.850.05%0.12%
新湖中宝/600208.SH
2020-01-173.953.973.873.89-0.77%-0.64%-1.64%106,025,700415,112,00067%3.92-0.89%3.97-0.25%3.96-0.23%3.960.08%0.42%
南山铝业/600219.SH
2020-01-172.342.382.322.32-0.43%-1.32%-2.44%82,021,000192,793,00060%2.350.56%2.35-1.09%2.38-0.71%2.380.21%0.66%
海航控股/600221.SH
2020-01-171.721.741.711.720.00%-0.12%-2.44%48,150,60082,907,00061%1.72-0.12%1.73-0.80%1.74-0.52%1.76-0.11%0.17%
*ST华业/600240.SH
2020-01-170.360.390.350.372.78%-0.54%3.93%67,053,60024,924,000176%0.374.79%0.371.67%0.371.66%0.360.85%0.62%
中恒集团/600252.SH
2020-01-173.213.253.203.230.31%0.22%-0.06%13,394,50043,174,00069%3.22-0.12%3.23-0.28%3.230.09%3.23-0.43%-0.05%
广汇能源/600256.SH
2020-01-173.383.393.343.370.00%0.21%-1.89%16,326,20054,901,00052%3.36-0.42%3.37-0.77%3.39-0.15%3.44-0.06%0.31%
城建发展/600266.SH
2020-01-177.937.967.907.930.13%0.05%-1.20%5,243,50041,559,00059%7.93-0.13%7.95-0.71%7.98-0.13%8.03-0.22%-0.02%
航天信息/600271.SH
2020-01-1724.1024.1623.4923.92-0.58%0.46%0.26%15,185,200361,562,000104%23.81-1.06%23.91-0.17%23.910.01%23.860.16%0.50%
恒瑞医药/600276.SH
2020-01-1786.5090.6886.5090.664.88%1.34%4.37%52,624,2004,707,820,000222%89.463.78%88.281.82%87.900.94%86.860.79%0.15%
万华化学/600309.SH
2020-01-1754.2654.4053.6653.92-0.35%0.01%-1.46%7,658,300412,893,00047%53.91-0.85%54.12-1.08%54.440.04%54.72-0.52%0.00%
上海家化/600315.SH
2020-01-1730.8031.4230.8030.940.68%-0.69%-0.75%6,029,000187,838,00096%31.161.22%30.99-0.48%31.22-0.22%31.170.06%0.20%
洪都航空/600316.SH
2020-01-1714.6314.7914.5714.58-1.22%-0.53%-4.01%8,606,900126,162,00028%14.66-0.03%14.58-0.11%14.600.14%15.190.59%1.42%
营口港/600317.SH
2020-01-172.522.532.492.50-0.40%-0.40%-2.08%5,813,90014,593,00070%2.51-0.59%2.53-0.75%2.54-0.28%2.55-0.20%0.04%
华发股份/600325.SH
2020-01-177.587.607.507.52-0.40%-0.41%-1.78%12,558,60094,835,00052%7.55-0.30%7.59-0.95%7.65-0.16%7.66-0.24%-0.18%
白云山/600332.SH
2020-01-1734.8035.2534.7035.100.63%0.42%0.21%6,488,400226,785,00084%34.95-0.19%35.15-0.31%35.20-0.07%35.03-0.03%0.10%
华夏幸福/600340.SH
2020-01-1727.3427.5027.1927.440.51%0.23%-1.12%7,834,700214,490,00061%27.38-0.01%27.44-0.76%27.58-0.12%27.75-0.36%-0.22%
浙江龙盛/600352.SH
2020-01-1714.3614.4614.2814.30-0.28%-0.39%-1.13%28,030,300402,414,00056%14.36-0.28%14.37-0.69%14.440.04%14.46-0.63%0.12%
江西铜业/600362.SH
2020-01-1716.4916.5416.2616.29-0.97%-0.39%-3.35%12,513,100204,623,00049%16.35-0.75%16.50-1.75%16.72-0.25%16.85-0.33%0.18%
西南证券/600369.SH
2020-01-175.165.245.155.170.58%-0.31%-0.37%31,088,700161,236,00061%5.190.60%5.18-0.46%5.19-0.29%5.190.00%0.15%
中航电子/600372.SH
2020-01-1714.8515.0514.8214.890.13%-0.19%-3.03%3,676,60054,853,00039%14.92-0.31%14.89-0.49%15.00-0.36%15.360.24%0.57%
中文传媒/600373.SH
2020-01-1716.1016.2915.8215.98-1.30%-0.36%-5.48%19,300,900309,535,00051%16.04-0.94%16.15-1.50%16.41-0.98%16.910.64%2.21%
首开股份/600376.SH
2020-01-177.947.957.817.87-0.38%-0.24%-1.64%5,134,10040,502,00063%7.89-0.47%7.93-0.80%7.97-0.13%8.00-0.36%-0.06%
金地集团/600383.SH
2020-01-1714.1814.2613.9814.04-0.35%-0.38%-2.06%20,002,200281,910,00073%14.09-0.24%14.11-0.56%14.18-0.34%14.34-0.20%0.28%
国电南瑞/600406.SH
2020-01-1720.0620.0618.1418.40-8.73%-1.47%-8.62%112,957,5002,109,315,000403%18.67-8.63%19.28-7.18%19.58-6.61%20.14-5.50%-0.63%
小商品城/600415.SH
2020-01-174.024.104.014.050.75%-0.54%0.02%17,241,60070,209,000102%4.071.34%4.030.15%4.040.00%4.05-0.64%0.26%
江淮汽车/600418.SH
2020-01-175.075.225.045.192.17%1.05%-0.15%23,300,900119,677,000113%5.140.77%5.13-0.91%5.18-0.14%5.200.04%0.38%
北方导航/600435.SH
2020-01-178.808.808.638.67-0.69%-0.18%-3.32%11,618,500100,916,00038%8.69-1.48%8.74-0.39%8.74-0.34%8.970.31%0.69%
*ST信威/600485.SH
2020-01-173.023.133.003.00-5.06%-0.70%-14.38%39,874,300120,456,00048%3.02-6.30%3.16-0.60%3.16-0.91%3.50-0.79%3.03%
中金黄金/600489.SH
2020-01-178.588.658.558.640.58%0.50%-4.80%23,355,600200,788,00032%8.60-0.69%8.65-0.47%8.67-0.40%9.080.25%0.81%
鹏欣资源/600490.SH
2020-01-174.654.674.594.640.43%0.37%-2.40%12,091,70055,905,00033%4.62-0.86%4.67-1.52%4.710.19%4.75-0.02%0.37%
驰宏锌锗/600497.SH
2020-01-174.344.414.334.340.46%-0.69%-1.63%22,746,60099,394,00070%4.370.65%4.35-0.71%4.370.05%4.41-0.14%0.16%
华丽家族/600503.SH
2020-01-173.183.203.153.16-0.32%-0.41%-3.48%9,193,20029,170,00038%3.17-0.66%3.21-1.23%3.24-0.71%3.27-0.06%0.14%
方大炭素/600516.SH
2020-01-1712.2512.3312.0012.01-2.20%-1.09%-2.77%59,239,500719,262,00072%12.14-1.59%12.33-1.63%12.42-0.23%12.35-0.01%0.19%
ST康美/600518.SH
2020-01-173.673.703.643.65-0.54%-0.38%-2.35%20,006,90073,311,00060%3.66-0.84%3.710.08%3.69-0.41%3.74-0.29%-0.07%
贵州茅台/600519.SH
2020-01-171,110.001,112.781,101.011,107.500.05%0.00%0.56%2,347,3002,599,646,00066%1,107.51-0.12%1,109.68-0.23%1,114.330.00%1,101.310.20%-0.28%
天士力/600535.SH
2020-01-1716.1816.3416.1116.210.50%-0.17%1.64%11,909,300193,388,00070%16.240.30%16.280.00%16.220.39%15.950.31%0.38%
山东黄金/600547.SH
2020-01-1733.8134.4833.7834.280.59%0.58%-5.19%32,216,5001,098,068,00044%34.08-0.59%34.30-0.16%34.38-0.54%36.160.40%1.05%
厦门钨业/600549.SH
2020-01-1713.1113.1512.9412.97-0.61%-0.42%-2.09%8,141,800106,043,00057%13.03-0.47%13.10-1.64%13.27-0.02%13.25-0.05%0.21%
恒生电子/600570.SH
2020-01-1784.3788.2883.8187.404.48%1.01%5.84%29,626,8002,563,585,000162%86.533.66%84.672.12%83.831.69%82.581.18%0.62%
海油工程/600583.SH
2020-01-177.827.957.777.881.16%0.14%0.08%11,112,10087,445,00048%7.870.04%7.86-0.04%7.840.12%7.870.23%1.05%
海螺水泥/600585.SH
2020-01-1752.2052.6551.8252.130.77%0.01%-1.32%16,928,000882,381,00068%52.130.34%52.14-0.55%52.33-0.31%52.83-0.54%0.02%
用友网络/600588.SH
2020-01-1732.7733.2432.0132.693.03%-0.12%3.73%40,644,4001,330,241,000130%32.732.75%32.281.29%32.021.11%31.520.85%0.78%
光明乳业/600597.SH
2020-01-1712.6512.6612.4512.47-1.58%-0.52%-1.65%6,697,90083,956,00076%12.54-0.36%12.58-0.83%12.73-0.08%12.68-0.09%0.34%
浙数文化/600633.SH
2020-01-179.759.919.689.76-0.31%-0.19%-3.61%9,925,20097,058,00042%9.78-0.81%9.80-0.45%9.84-0.57%10.13-0.05%0.56%
东方明珠/600637.SH
2020-01-1710.5011.4010.4811.358.61%2.73%8.11%56,326,300622,282,000221%11.055.85%10.843.00%10.712.61%10.501.76%0.94%
新黄浦/600638.SH
2020-01-177.147.217.117.200.84%0.46%-0.26%3,266,50023,411,000128%7.170.24%7.16-0.25%7.18-0.20%7.220.06%0.24%
浦东金桥/600639.SH
2020-01-1713.9214.1413.8113.81-0.65%-0.95%-0.28%1,135,10015,827,00052%13.94-0.28%14.02-0.29%13.980.26%13.850.14%0.28%
爱建集团/600643.SH
2020-01-179.489.619.439.450.00%-0.72%-1.26%9,903,10094,266,00054%9.52-0.31%9.58-0.54%9.570.18%9.57-0.21%0.07%
中源协和/600645.SH
2020-01-1717.1517.2417.0817.130.29%-0.20%-0.12%2,481,30042,589,00052%17.16-0.05%17.24-0.23%17.25-0.06%17.150.05%0.18%
城投控股/600649.SH
2020-01-175.705.725.665.66-0.70%-0.39%-1.48%4,269,10024,257,00058%5.68-0.26%5.70-0.71%5.73-0.17%5.75-0.07%0.05%
福耀玻璃/600660.SH
2020-01-1725.8225.9525.0825.64-0.70%0.87%1.08%17,331,300440,547,000112%25.42-1.66%25.65-0.94%25.650.05%25.370.34%0.78%
陆家嘴/600663.SH
2020-01-1713.4513.5213.2913.33-0.52%-0.43%-1.27%2,646,90035,438,00095%13.39-0.25%13.42-0.60%13.48-0.07%13.50-0.18%0.02%
川投能源/600674.SH
2020-01-179.269.319.109.16-0.65%-0.19%-3.50%12,916,300118,538,00091%9.18-0.88%9.27-0.75%9.33-0.63%9.49-0.49%-0.29%
中华企业/600675.SH
2020-01-174.864.914.834.860.21%-0.39%1.21%3,643,90017,778,00057%4.880.14%4.87-0.10%4.870.12%4.800.38%0.33%
海尔智家/600690.SH
2020-01-1719.5919.7419.2619.45-0.46%-0.07%-0.19%24,421,700475,331,00068%19.46-0.58%19.59-1.14%19.76-0.25%19.490.16%0.06%
三安光电/600703.SH
2020-01-1721.1421.3520.7021.040.29%-0.23%6.14%88,308,7001,862,224,00073%21.09-0.78%20.911.57%20.431.48%19.820.69%0.40%
中航资本/600705.SH
2020-01-174.754.794.724.750.21%0.08%-1.39%24,647,600116,975,00070%4.75-0.06%4.76-0.79%4.78-0.21%4.82-0.33%0.00%
天津港/600717.SH
2020-01-176.436.476.416.440.16%-0.05%0.52%4,889,10031,500,00064%6.440.12%6.44-0.63%6.460.22%6.410.08%0.22%
东软集团/600718.SH
2020-01-1712.4812.5312.2412.31-1.12%-0.44%1.95%12,656,800156,506,00083%12.37-0.36%12.380.54%12.280.41%12.070.44%0.63%
辽宁成大/600739.SH
2020-01-1716.9617.0616.6516.69-1.42%-0.39%-2.98%14,806,000248,088,00056%16.76-1.10%16.95-1.22%17.10-0.74%17.20-0.31%0.69%
华域汽车/600741.SH
2020-01-1728.6428.7528.3028.610.18%0.22%1.18%9,334,500266,459,00052%28.55-0.94%28.540.18%28.480.00%28.280.57%1.13%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
上实发展/600748.SH
2020-01-175.785.845.735.75-0.35%-0.57%-3.43%8,891,70051,423,00083%5.78-0.69%5.84-1.23%5.89-0.59%5.95-0.29%0.05%
中航重机/600765.SH
2020-01-1710.0610.139.909.99-0.60%-0.05%-3.89%7,513,10075,093,00065%10.00-0.64%10.05-2.21%10.33-0.43%10.39-0.25%0.32%
西藏城投/600773.SH
2020-01-176.086.176.016.04-0.17%-0.56%-3.45%6,435,90039,093,00040%6.07-0.64%6.16-2.81%6.33-0.30%6.260.32%0.93%
中储股份/600787.SH
2020-01-175.315.315.235.24-0.76%-0.44%-2.51%5,909,40031,101,00054%5.26-0.85%5.30-0.95%5.35-0.54%5.380.07%0.32%
国电电力/600795.SH
2020-01-172.292.312.292.290.00%-0.30%-1.80%26,668,00061,250,00057%2.30-0.09%2.30-0.39%2.31-0.30%2.33-0.17%0.00%
鹏博士/600804.SH
2020-01-176.406.516.386.410.16%-0.36%-2.48%23,825,300153,260,00063%6.43-0.42%6.47-1.00%6.53-0.23%6.570.09%0.42%
安信信托/600816.SH
2020-01-174.194.254.164.190.48%-0.26%-3.68%31,266,000131,357,00062%4.200.22%4.21-1.17%4.26-0.58%4.35-1.05%-0.24%
世茂股份/600823.SH
2020-01-174.274.284.224.22-1.17%-0.68%-3.08%7,911,80033,620,00058%4.25-0.47%4.28-0.72%4.31-0.67%4.35-0.34%-0.03%
百联股份/600827.SH
2020-01-179.039.038.928.93-0.67%-0.43%-1.34%3,095,10027,760,00061%8.97-0.46%9.04-0.59%9.08-0.21%9.05-0.03%0.16%
海通证券/600837.SH
2020-01-1715.2915.4515.2015.300.66%-0.18%-1.21%45,843,800702,684,00063%15.330.34%15.31-0.56%15.37-0.21%15.49-0.22%0.13%
四川长虹/600839.SH
2020-01-172.872.892.822.83-1.74%-0.60%-2.95%40,515,100115,358,00083%2.85-1.42%2.88-0.69%2.88-0.48%2.92-0.24%0.13%
通化东宝/600867.SH
2020-01-1712.8913.0812.7212.780.24%-1.02%-1.42%40,288,400520,193,000108%12.911.11%12.87-0.07%12.91-0.24%12.96-0.18%0.29%
梅花生物/600873.SH
2020-01-174.424.434.364.38-0.68%-0.34%-2.17%13,224,10058,120,000121%4.40-0.59%4.42-0.74%4.44-0.40%4.48-0.29%0.14%
东方电气/600875.SH
2020-01-179.379.409.279.28-0.75%-0.53%-1.57%7,758,20072,379,00059%9.33-0.35%9.35-0.67%9.39-0.03%9.430.00%0.19%
航天电子/600879.SH
2020-01-176.186.196.106.14-0.32%0.13%-1.14%22,950,300140,738,00055%6.13-0.99%6.16-0.13%6.15-0.03%6.210.13%0.38%
国投电力/600886.SH
2020-01-178.858.888.728.74-1.24%-0.35%-1.92%15,079,700132,270,00064%8.77-1.23%8.87-1.33%8.96-0.61%8.91-0.28%-0.02%
伊利股份/600887.SH
2020-01-1733.5033.6432.7732.88-1.94%-0.50%1.08%39,348,1001,300,293,00098%33.05-1.18%33.250.15%33.060.36%32.530.45%0.57%
航发动力/600893.SH
2020-01-1722.2722.5322.1122.24-0.13%0.05%-2.16%8,609,600191,377,00078%22.23-0.98%22.31-0.92%22.46-0.52%22.73-0.01%0.71%
张江高科/600895.SH
2020-01-1715.6115.6815.2915.33-1.03%-0.65%-1.01%9,201,800141,995,00062%15.43-1.02%15.720.07%15.630.10%15.490.10%0.22%
长江电力/600900.SH
2020-01-1717.9018.0117.6917.74-1.55%-0.19%-1.71%38,758,300688,836,000148%17.77-1.29%17.90-1.00%17.98-0.45%18.05-0.44%-0.13%
东方证券/600958.SH
2020-01-1710.5510.7210.5410.610.86%-0.06%-0.46%20,386,200216,416,00062%10.620.56%10.60-0.50%10.65-0.18%10.66-0.20%-0.01%
九州通/600998.SH
2020-01-1714.3514.6314.3314.571.04%0.75%2.59%7,024,200101,579,00077%14.460.94%14.310.58%14.290.34%14.200.32%0.37%
招商证券/600999.SH
2020-01-1719.0319.3318.8518.940.05%-0.66%0.93%21,884,200417,249,00092%19.070.45%19.110.17%18.970.22%18.770.25%0.38%
大秦铁路/601006.SH
2020-01-177.947.957.917.930.13%0.09%-1.45%20,235,800160,325,00075%7.92-0.37%7.95-0.41%7.99-0.46%8.05-0.25%-0.14%
南京银行/601009.SH
2020-01-178.628.688.598.61-0.12%-0.21%-1.53%19,914,000171,827,00057%8.63-0.34%8.67-0.48%8.70-0.17%8.74-0.19%-0.03%
宁波港/601018.SH
2020-01-173.843.863.823.83-0.26%-0.18%-1.31%8,371,80032,119,00053%3.84-0.18%3.85-0.59%3.87-0.13%3.88-0.21%0.20%
中国神华/601088.SH
2020-01-1717.8017.9517.7917.900.56%0.20%-2.36%22,027,700393,523,00058%17.870.56%17.84-0.59%17.97-0.33%18.33-0.28%0.16%
中南传媒/601098.SH
2020-01-1712.8212.9912.6812.82-0.23%0.15%2.04%5,568,90071,285,00082%12.80-0.01%12.740.56%12.680.20%12.560.41%0.54%
太平洋/601099.SH
2020-01-173.643.693.603.620.00%-0.60%-1.98%76,997,800280,402,00073%3.640.03%3.65-0.84%3.66-0.30%3.69-0.41%-0.12%
中国一重/601106.SH
2020-01-172.952.982.932.94-0.34%-0.41%-2.55%10,906,20032,195,00058%2.95-0.81%2.97-0.90%3.00-0.47%3.02-0.03%0.30%
中国国航/601111.SH
2020-01-179.349.359.169.20-1.08%-0.17%-1.09%45,154,300416,134,00061%9.22-1.35%9.31-1.83%9.44-0.47%9.30-0.40%-0.13%
中国化学/601117.SH
2020-01-176.716.786.686.740.60%0.06%1.20%14,075,40094,816,00056%6.740.31%6.70-0.30%6.740.18%6.660.29%0.35%
海南橡胶/601118.SH
2020-01-175.025.064.994.99-0.40%-0.68%-1.56%13,477,10067,703,00056%5.02-0.14%5.02-0.26%5.04-0.14%5.07-0.04%0.32%
兴业银行/601166.SH
2020-01-1719.2719.4119.1819.25-0.10%-0.09%-2.12%44,044,300848,597,00069%19.27-0.24%19.38-0.77%19.51-0.27%19.67-0.41%-0.15%
北京银行/601169.SH
2020-01-175.625.655.605.620.18%0.02%-0.85%33,933,400190,687,00071%5.62-0.16%5.63-0.44%5.65-0.07%5.67-0.18%-0.02%
中国铁建/601186.SH
2020-01-179.949.989.879.89-0.30%-0.23%-2.56%28,157,400279,134,00065%9.91-0.31%9.98-0.78%10.04-0.38%10.15-0.44%0.00%
君正集团/601216.SH
2020-01-173.073.083.033.04-0.33%-0.49%-2.72%27,567,70084,227,00060%3.06-0.20%3.10-0.39%3.10-0.26%3.13-0.22%0.05%
陕西煤业/601225.SH
2020-01-178.738.858.608.690.12%-0.20%-3.86%27,400,600238,590,00085%8.71-0.82%8.78-1.17%8.85-0.67%9.04-0.30%0.17%
农业银行/601288.SH
2020-01-173.613.643.603.620.28%-0.03%-1.63%99,263,800359,413,00060%3.62-0.14%3.63-0.47%3.65-0.25%3.68-0.19%-0.07%
中国平安/601318.SH
2020-01-1786.1586.9085.8586.250.82%0.07%0.48%55,537,1004,786,521,00093%86.190.33%86.07-0.47%86.220.27%85.84-0.02%0.06%
交通银行/601328.SH
2020-01-175.635.655.605.610.00%-0.18%-0.85%42,899,000241,108,00064%5.62-0.07%5.63-0.35%5.64-0.07%5.66-0.11%0.05%
新华保险/601336.SH
2020-01-1750.2550.5749.8250.070.12%-0.17%-0.97%7,627,400382,563,00070%50.16-0.35%50.40-0.89%50.72-0.11%50.56-0.26%0.30%
兴业证券/601377.SH
2020-01-177.147.227.097.11-0.28%-0.71%0.75%64,985,100465,378,000102%7.160.36%7.130.31%7.100.31%7.060.10%0.08%
中国中铁/601390.SH
2020-01-175.805.825.775.78-0.34%-0.28%-2.43%28,166,200163,245,00068%5.80-0.28%5.83-0.85%5.87-0.36%5.92-0.44%-0.07%
工商银行/601398.SH
2020-01-175.815.845.805.820.34%-0.02%-1.61%103,949,100605,077,00068%5.82-0.38%5.85-0.49%5.87-0.17%5.92-0.24%0.02%
东吴证券/601555.SH
2020-01-179.559.739.549.580.63%-0.44%-1.22%31,297,900301,135,00079%9.620.96%9.58-0.07%9.58-0.16%9.70-0.32%-0.10%
北辰实业/601588.SH
2020-01-173.233.253.223.220.00%-0.34%-2.54%4,164,60013,454,00045%3.23-0.43%3.25-0.79%3.27-0.46%3.30-0.12%0.22%
中国铝业/601600.SH
2020-01-173.513.533.463.47-0.57%-0.57%-2.28%51,109,300178,392,00079%3.49-0.06%3.50-0.85%3.51-0.20%3.55-0.28%0.17%
中国太保/601601.SH
2020-01-1737.7038.0837.5337.730.43%0.01%-2.30%9,622,600363,043,00065%37.73-0.26%37.98-1.30%38.35-0.27%38.62-0.69%0.16%
上海医药/601607.SH
2020-01-1718.7518.9118.4718.51-0.48%-0.87%-0.06%11,604,400216,687,000119%18.671.08%18.550.37%18.520.30%18.520.14%0.21%
中国中冶/601618.SH
2020-01-172.792.802.772.790.00%0.29%-0.64%27,423,30076,293,00066%2.780.00%2.79-0.43%2.80-0.07%2.81-0.21%0.07%
中国人寿/601628.SH
2020-01-1734.0634.4432.9233.05-2.56%-0.92%-4.24%22,006,100734,056,000180%33.36-2.46%33.83-2.38%34.23-1.58%34.51-0.85%0.05%
长城汽车/601633.SH
2020-01-178.748.798.678.740.69%0.10%-2.64%13,260,400115,781,00068%8.730.16%8.75-1.25%8.91-0.56%8.98-0.38%0.09%
中国建筑/601668.SH
2020-01-175.805.855.765.800.00%-0.03%-2.73%94,310,300547,202,00051%5.800.02%5.82-0.97%5.88-0.26%5.96-0.18%0.50%
中国电建/601669.SH
2020-01-174.284.304.254.270.00%-0.05%-0.77%20,479,70087,483,00058%4.270.07%4.27-0.63%4.300.00%4.30-0.19%0.16%
华泰证券/601688.SH
2020-01-1719.9720.1619.8119.84-0.65%-0.64%-1.66%55,684,6001,111,881,00075%19.970.15%19.96-0.74%20.08-0.48%20.18-0.02%0.12%
潞安环能/601699.SH
2020-01-177.097.157.057.090.14%-0.14%-2.13%6,693,90047,526,00041%7.100.17%7.11-0.69%7.14-0.28%7.24-0.08%0.15%
上海电气/601727.SH
2020-01-175.035.054.995.01-0.20%0.00%-1.80%9,358,20046,885,00047%5.01-0.38%5.03-0.59%5.05-0.26%5.100.10%0.32%
中国中车/601766.SH
2020-01-176.997.026.926.94-0.43%-0.27%-2.36%55,867,900388,809,00086%6.96-0.52%7.01-0.99%7.06-0.34%7.11-0.42%-0.03%
光大证券/601788.SH
2020-01-1713.2413.3013.0713.130.00%-0.37%-2.21%17,960,900236,703,00062%13.180.26%13.15-0.28%13.18-0.43%13.43-0.15%0.44%
中国交建/601800.SH
2020-01-178.788.858.758.780.11%-0.22%-3.24%25,680,900225,960,00051%8.80-0.07%8.86-1.03%8.95-0.40%9.07-0.66%-0.02%
中海油服/601808.SH
2020-01-1718.4818.6818.2618.510.98%-0.16%-3.85%6,957,300128,988,00042%18.540.94%18.44-0.30%18.490.23%19.25-0.08%0.21%
光大银行/601818.SH
2020-01-174.174.214.164.180.00%0.00%-2.52%87,697,800366,554,00082%4.18-0.02%4.20-0.94%4.23-0.40%4.29-0.49%-0.30%
中国石油/601857.SH
2020-01-175.845.875.835.840.17%-0.10%-3.85%36,667,700214,377,00029%5.850.19%5.86-0.51%5.90-0.52%6.070.10%0.42%
中煤能源/601898.SH
2020-01-174.864.904.834.84-0.62%-0.39%-3.45%10,366,20050,372,00060%4.86-0.29%4.88-0.91%4.92-0.45%5.01-0.28%0.12%
紫金矿业/601899.SH
2020-01-174.524.664.494.622.21%0.92%-0.92%179,916,100823,720,00056%4.580.97%4.59-1.84%4.640.37%4.66-0.36%0.55%
方正证券/601901.SH
2020-01-178.458.808.408.541.55%-0.78%0.71%78,599,700676,480,000120%8.612.40%8.520.77%8.490.41%8.48-0.04%0.24%
中远海控/601919.SH
2020-01-175.005.004.874.90-1.80%-0.33%-2.85%33,489,900164,648,00096%4.92-1.36%4.96-1.06%4.99-0.50%5.04-0.81%-0.40%
凤凰传媒/601928.SH
2020-01-177.497.557.457.500.54%0.03%-2.93%7,867,70058,993,00054%7.50-0.58%7.58-0.81%7.63-0.48%7.73-0.12%0.18%
吉视传媒/601929.SH
2020-01-172.222.232.202.210.00%-0.09%-2.30%9,746,60021,557,00034%2.21-0.27%2.23-1.33%2.25-0.04%2.260.13%0.60%
永辉超市/601933.SH
2020-01-178.028.097.988.070.88%0.41%-0.80%41,299,300331,929,00047%8.040.24%8.05-0.49%8.10-0.49%8.140.35%0.55%
建设银行/601939.SH
2020-01-177.097.137.077.08-0.14%-0.23%-1.28%55,320,600392,562,00072%7.10-0.11%7.11-0.32%7.13-0.13%7.17-0.26%-0.10%
金钼股份/601958.SH
2020-01-177.687.787.637.761.04%0.49%-2.08%10,985,20084,826,00070%7.72-0.26%7.78-1.84%7.89-0.35%7.93-0.34%0.04%
中国银行/601988.SH
2020-01-173.653.673.653.650.00%-0.16%-1.14%64,248,600234,890,00072%3.66-0.06%3.66-0.41%3.68-0.16%3.69-0.14%0.00%
中国重工/601989.SH
2020-01-175.305.325.245.25-0.94%-0.38%-2.56%40,138,300211,544,00052%5.27-0.79%5.30-0.47%5.32-0.47%5.39-0.04%0.25%
大唐发电/601991.SH
2020-01-172.392.402.372.37-0.42%-0.67%-3.78%7,229,00017,252,00044%2.39-0.42%2.40-0.83%2.43-0.41%2.46-0.24%0.07%
金隅集团/601992.SH
2020-01-173.583.623.553.58-0.28%-0.17%-2.85%18,533,70066,456,00052%3.59-0.44%3.60-1.04%3.63-0.19%3.69-0.41%0.25%
中信银行/601998.SH
2020-01-176.006.035.975.98-0.17%-0.18%-1.77%14,817,80088,768,00069%5.99-0.27%6.01-0.64%6.04-0.20%6.09-0.28%-0.13%
人民网/603000.SH
2020-01-1724.2124.8823.0024.100.42%0.64%0.50%57,513,5001,377,255,000112%23.95-2.89%24.58-0.88%24.510.07%23.980.47%1.62%
海天味业/603288.SH
2020-01-17108.48109.94107.27109.861.26%0.69%2.89%3,898,700425,365,000116%109.101.57%107.950.78%107.740.32%106.770.41%0.02%