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
2020-09-309.459.499.359.39-0.42%-0.40%-3.10%39,006,900367,746,00078%9.43-0.51%9.46-0.24%9.48-0.53%9.69-0.38%-0.30%
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
2020-09-301.151.161.141.150.00%0.17%-1.20%105,383,500121,019,00065%1.15-0.26%1.15-0.09%1.15-0.17%1.16-0.17%-0.39%
华能国际/600011.SH
2020-09-305.275.485.275.412.08%0.15%-1.73%18,302,10098,863,000106%5.401.43%5.380.04%5.38-0.22%5.51-0.54%-0.35%
华夏银行/600015.SH
2020-09-306.156.176.116.13-0.16%-0.15%-1.48%16,853,800103,468,000106%6.14-0.44%6.16-0.21%6.16-0.28%6.22-0.19%-0.04%
民生银行/600016.SH
2020-09-305.325.345.295.300.00%-0.26%-1.85%54,891,600291,701,00081%5.31-0.26%5.32-0.09%5.33-0.37%5.40-0.22%-0.16%
上港集团/600018.SH
2020-09-304.194.204.164.18-0.24%-0.07%-3.04%10,223,60042,761,00062%4.18-0.36%4.19-0.33%4.22-0.61%4.31-0.26%-0.11%
宝钢股份/600019.SH
2020-09-304.975.024.944.990.60%-0.02%-0.68%38,402,600191,669,00076%4.990.52%4.970.57%4.95-0.10%5.02-0.08%-0.03%
浙能电力/600023.SH
2020-09-303.713.723.623.63-2.42%-0.79%-3.59%16,195,00059,251,000107%3.66-1.45%3.69-0.24%3.69-0.62%3.77-0.53%-0.31%
华电国际/600027.SH
2020-09-303.623.633.523.56-1.66%-0.31%-2.71%26,662,20095,208,000112%3.57-1.68%3.61-0.30%3.60-0.52%3.66-0.49%-0.45%
中国石化/600028.SH
2020-09-303.903.933.883.910.51%0.15%-0.38%71,000,200277,190,000103%3.900.13%3.900.10%3.90-0.08%3.93-0.08%-0.07%
南方航空/600029.SH
2020-09-305.835.855.755.80-0.51%0.31%-5.06%35,116,300203,049,00052%5.78-1.45%5.840.05%5.83-0.75%6.11-1.83%-0.25%
中信证券/600030.SH
2020-09-3030.5230.5429.8930.03-0.76%-0.69%-1.48%74,326,6002,247,657,00070%30.24-0.54%30.300.06%30.23-0.13%30.48-0.02%-0.02%
三一重工/600031.SH
2020-09-3024.7425.0824.6224.890.61%0.10%0.12%49,149,9001,222,150,00083%24.870.78%24.800.73%24.67-0.15%24.860.34%0.68%
招商银行/600036.SH
2020-09-3036.3036.5735.8036.00-0.85%-0.37%-4.31%65,466,1002,365,490,000107%36.13-1.44%36.59-0.96%36.78-0.87%37.62-0.55%0.07%
歌华有线/600037.SH
2020-09-3011.5811.7911.0711.34-1.39%-0.40%-7.33%18,649,600212,335,000182%11.39-3.84%11.75-2.46%11.88-2.33%12.24-1.94%-0.51%
保利地产/600048.SH
2020-09-3016.2016.2515.7315.89-1.12%-0.31%-4.12%67,589,2001,077,402,00088%15.94-0.97%16.04-0.22%16.12-0.81%16.57-0.46%-0.03%
中国联通/600050.SH
2020-09-304.874.884.834.85-0.21%-0.23%-2.55%51,966,900252,596,00076%4.86-0.23%4.87-0.39%4.90-0.55%4.98-0.28%-0.19%
海信视像/600060.SH
2020-09-3013.1513.2512.9012.98-1.52%-0.65%-1.70%5,715,30074,668,00062%13.07-0.53%13.030.78%12.93-0.22%13.20-0.05%-0.55%
宇通客车/600066.SH
2020-09-3015.8215.9415.5715.72-0.57%-0.17%-1.11%6,414,200100,998,00059%15.75-0.65%15.820.04%15.75-0.03%15.900.34%0.53%
冠城大通/600067.SH
2020-09-303.573.583.513.54-0.56%-0.17%-12.64%8,136,10028,854,00032%3.55-0.53%3.62-12.39%4.110.22%4.05-0.34%0.66%
葛洲坝/600068.SH
2020-09-305.985.995.935.94-0.67%-0.39%-1.10%10,234,50061,029,00054%5.96-0.42%5.980.15%5.96-0.12%6.01-0.03%-0.14%
人福医药/600079.SH
2020-09-3031.3933.2231.0932.223.14%-0.58%-0.08%9,302,200301,466,000128%32.413.62%31.880.84%32.06-0.77%32.25-0.30%-0.38%
同仁堂/600085.SH
2020-09-3027.1827.3026.8026.98-0.52%-0.22%-3.50%5,653,000152,854,00082%27.04-0.10%27.06-0.46%27.32-0.73%27.96-0.59%-0.76%
特变电工/600089.SH
2020-09-308.488.948.488.782.33%-0.20%0.60%67,048,800589,884,000110%8.801.96%8.721.35%8.66-0.76%8.730.07%0.44%
同方股份/600100.SH
2020-09-307.137.187.047.07-0.84%-0.51%-2.29%7,049,80050,099,00061%7.11-0.24%7.110.10%7.15-0.32%7.24-0.28%-0.74%
上汽集团/600104.SH
2020-09-3019.2219.3319.0119.130.00%-0.14%-3.56%30,375,700581,878,00078%19.16-0.27%19.21-0.22%19.27-0.70%19.84-0.33%0.19%
亚盛集团/600108.SH
2020-09-303.343.363.303.33-0.30%0.03%-3.53%12,306,80040,967,00055%3.33-0.63%3.34-0.51%3.39-0.59%3.45-0.55%-0.48%
国金证券/600109.SH
2020-09-1813.9915.2913.9015.2910.00%2.40%5.12%157,114,1002,345,847,000266%14.937.64%14.634.31%14.513.43%14.550.30%-0.40%
北方稀土/600111.SH
2020-09-3010.8310.8510.6810.74-0.56%-0.12%-4.41%21,007,900225,907,00061%10.75-0.74%10.79-0.43%10.89-1.26%11.24-0.36%-0.36%
中国卫星/600118.SH
2020-09-3033.7733.8033.0633.25-0.89%-0.58%-2.75%8,075,300270,075,00075%33.45-0.09%33.35-0.06%33.42-0.47%34.19-0.06%-0.40%
中国船舶/600150.SH
2020-09-3018.4618.6518.2818.460.05%0.01%-1.91%5,605,800103,471,00065%18.46-0.02%18.390.02%18.43-0.54%18.82-0.19%-0.48%
建发股份/600153.SH
2020-09-308.678.748.508.56-1.27%-0.55%-3.00%12,211,000105,094,000101%8.61-0.76%8.62-0.01%8.63-0.39%8.83-0.28%-0.33%
*ST永泰/600157.SH
2020-09-301.311.311.311.31-5.07%0.00%-13.13%20,120,40026,358,00017%1.31-5.07%1.42-1.46%1.45-1.70%1.51-0.53%-0.68%
中体产业/600158.SH
2020-09-3012.1313.3512.1312.714.70%-1.80%1.83%48,916,000633,140,000186%12.946.20%12.554.17%12.442.14%12.481.18%-0.19%
雅戈尔/600177.SH
2020-09-306.826.866.766.820.29%0.04%-2.61%13,284,70090,568,00076%6.820.27%6.80-0.06%6.83-0.67%7.00-0.38%-0.39%
格力地产/600185.SH
2020-09-3011.2311.3010.9211.00-1.26%-0.41%-5.57%12,419,500137,177,00041%11.05-1.75%11.140.04%11.15-1.37%11.65-0.08%0.05%
复星医药/600196.SH
2020-09-3050.1050.5548.9349.11-1.96%-0.92%-1.75%30,445,8001,509,095,00057%49.57-0.27%50.31-2.25%51.180.07%49.980.44%0.04%
新湖中宝/600208.SH
2020-09-303.403.423.353.37-0.59%-0.33%-6.23%31,853,600107,699,00044%3.38-0.71%3.40-0.73%3.44-0.92%3.59-0.91%0.04%
南山铝业/600219.SH
2020-09-302.302.312.242.28-0.44%0.35%-4.24%55,874,100126,959,00078%2.27-1.13%2.29-0.52%2.31-1.03%2.38-0.67%-0.62%
海航控股/600221.SH
2020-09-301.771.781.741.75-1.13%-0.17%-3.90%105,951,200185,684,00053%1.75-1.07%1.77-0.39%1.77-0.23%1.82-1.25%0.19%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
中恒集团/600252.SH
2020-09-303.283.293.223.23-1.52%-0.71%-3.50%9,990,00032,499,00083%3.25-0.97%3.28-0.79%3.31-0.84%3.35-0.36%-0.41%
广汇能源/600256.SH
2020-09-302.912.922.822.84-2.41%-0.56%-5.52%29,013,70082,873,00072%2.86-2.59%2.92-1.15%2.94-0.98%3.010.00%0.33%
城建发展/600266.SH
2020-09-305.755.805.705.72-0.35%-0.23%-2.97%5,940,80034,058,00059%5.73-0.45%5.74-0.19%5.76-0.91%5.90-0.34%-0.19%
航天信息/600271.SH
2020-09-3015.9515.9615.7115.77-0.76%-0.36%-2.27%4,232,50066,986,00054%15.83-0.80%15.860.35%15.81-0.49%16.14-0.25%-0.56%
恒瑞医药/600276.SH
2020-09-3090.3991.9889.5089.82-0.08%-1.13%1.40%23,431,6002,128,601,000113%90.841.12%89.991.16%89.290.37%88.580.12%-0.37%
万华化学/600309.SH
2020-09-3070.3270.9868.7069.30-1.48%-0.31%-4.26%13,511,800939,320,00086%69.52-1.84%70.09-0.03%69.98-0.54%72.39-0.71%-0.15%
上海家化/600315.SH
2020-09-3037.5438.0937.4037.700.11%-0.19%1.16%2,407,40090,931,00055%37.770.81%37.230.53%37.27-0.84%37.270.20%-0.79%
洪都航空/600316.SH
2020-09-3036.3338.5335.3637.514.40%0.92%7.44%37,691,6001,400,933,000163%37.175.77%35.783.88%35.221.78%34.911.91%0.23%
营口港/600317.SH
2020-09-302.592.592.572.58-0.39%0.08%-2.27%6,630,50017,096,00067%2.58-0.81%2.60-0.77%2.62-0.87%2.64-0.04%-0.18%
华发股份/600325.SH
2020-09-306.686.696.526.59-1.20%-0.14%-5.00%17,345,300114,453,00084%6.60-1.49%6.66-0.79%6.72-1.18%6.94-0.57%-0.12%
白云山/600332.SH
2020-09-3030.2230.3530.0530.190.13%0.01%-1.91%2,535,40076,533,00064%30.19-0.07%30.14-0.33%30.34-0.54%30.78-0.33%-0.28%
华夏幸福/600340.SH
2020-09-3015.3215.3814.9615.17-0.91%0.28%-4.24%14,340,400216,941,000114%15.13-1.70%15.30-1.25%15.46-1.17%15.84-0.80%-0.24%
浙江龙盛/600352.SH
2020-09-3013.6013.7713.5413.590.15%-0.53%-0.73%18,780,400256,582,00099%13.660.43%13.600.49%13.57-0.13%13.69-0.08%-0.47%
江西铜业/600362.SH
2020-09-3014.2814.2914.0714.17-0.56%0.04%-6.54%13,115,900185,789,00060%14.17-1.45%14.36-0.90%14.52-1.27%15.16-0.45%-0.28%
西南证券/600369.SH
2020-09-305.385.415.215.26-2.23%-0.77%-1.90%24,968,500132,349,00062%5.30-2.02%5.37-0.59%5.39-0.44%5.360.06%-0.02%
中航电子/600372.SH
2020-09-3016.4717.1116.2517.044.09%1.22%3.04%33,759,200568,297,000185%16.833.07%16.551.95%16.481.21%16.540.58%0.01%
中文传媒/600373.SH
2020-09-3011.6611.7811.5911.670.17%-0.14%-3.61%5,591,70065,345,00079%11.69-0.64%11.75-0.40%11.86-0.81%12.11-0.28%-0.41%
首开股份/600376.SH
2020-09-306.846.846.676.69-1.62%-0.86%-6.22%7,033,10047,460,00051%6.75-0.97%6.77-0.81%6.85-1.13%7.13-0.75%0.09%
金地集团/600383.SH
2020-09-3014.8014.8714.4414.55-1.02%-0.22%-3.73%16,956,800247,261,00059%14.58-0.94%14.670.24%14.68-0.88%15.11-0.31%0.14%
国电南瑞/600406.SH
2020-09-3019.6519.8519.5419.720.51%0.01%-0.89%14,520,600286,333,000112%19.720.16%19.740.25%19.67-0.03%19.90-0.29%-0.44%
小商品城/600415.SH
2020-09-305.675.715.565.60-1.06%-0.50%-7.58%18,771,700105,643,00048%5.63-1.06%5.69-1.04%5.78-1.43%6.06-0.28%-0.12%
江淮汽车/600418.SH
2020-09-307.167.377.137.160.14%-0.98%-5.33%35,306,300255,316,000107%7.230.64%7.190.21%7.24-0.86%7.56-0.98%-0.56%
北方导航/600435.SH
2020-09-308.929.098.869.011.35%0.09%-0.18%20,556,800185,047,000101%9.000.80%8.930.67%8.90-0.03%9.030.09%-0.29%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
中金黄金/600489.SH
2020-09-3010.1710.189.9510.050.20%0.00%-2.71%21,469,300215,768,00062%10.05-0.53%10.070.22%10.01-0.30%10.33-0.77%-0.50%
鹏欣资源/600490.SH
2020-09-303.713.733.633.66-0.54%-0.62%-4.51%6,253,40023,029,00044%3.68-0.70%3.71-0.51%3.74-2.37%3.83-0.26%-0.26%
驰宏锌锗/600497.SH
2020-09-303.803.813.693.72-1.85%-0.53%-4.52%14,836,30055,488,00082%3.74-1.68%3.77-0.45%3.79-0.89%3.90-0.49%-0.27%
华丽家族/600503.SH
2020-09-303.643.693.623.630.00%-0.58%-3.28%9,818,50035,846,00066%3.650.00%3.66-0.11%3.68-0.62%3.75-0.37%-0.62%
方大炭素/600516.SH
2020-09-306.166.196.086.10-0.81%-0.42%-3.71%18,419,100112,844,00072%6.13-0.71%6.16-0.39%6.19-0.63%6.34-0.30%-0.25%
ST康美/600518.SH
2020-09-303.183.333.173.282.18%0.21%-10.28%38,992,600127,636,00050%3.271.87%3.27-2.45%3.39-1.48%3.66-5.65%-1.19%
贵州茅台/600519.SH
2020-09-301,660.001,691.901,660.001,668.500.98%-0.36%0.41%2,708,8004,536,013,00087%1,674.550.82%1,665.510.80%1,653.150.40%1,661.74-0.27%-0.45%
天士力/600535.SH
2020-09-3016.8917.1316.7216.880.54%-0.18%-2.24%6,136,300103,768,00074%16.910.75%16.770.15%16.85-0.50%17.27-0.60%-0.88%
山东黄金/600547.SH
2020-09-2925.8125.9025.4125.50-0.20%-0.58%-1.72%18,591,900476,881,00077%25.650.53%25.510.65%25.46-0.30%25.95-0.78%-0.67%
厦门钨业/600549.SH
2020-09-3013.4613.5513.2913.39-0.30%-0.32%-3.12%6,506,60087,404,00067%13.43-0.57%13.460.21%13.44-0.93%13.82-0.35%-0.22%
恒生电子/600570.SH
2020-09-3098.5099.3397.7898.590.16%-0.03%1.08%6,224,500613,853,00070%98.62-0.64%98.970.37%98.120.15%97.540.40%-0.44%
海油工程/600583.SH
2020-09-304.534.544.504.51-0.44%-0.09%-1.94%10,342,80046,692,00078%4.51-0.49%4.53-0.04%4.53-0.40%4.60-0.28%-0.24%
海螺水泥/600585.SH
2020-09-3056.2156.4954.7055.26-1.06%-0.45%-4.27%24,588,4001,364,844,000139%55.51-1.06%55.99-0.87%56.38-1.06%57.73-0.82%-0.17%
用友网络/600588.SH
2020-09-3039.2039.3038.0538.21-2.23%-1.01%-0.73%13,751,700530,799,000103%38.60-0.66%38.600.33%38.39-0.14%38.490.05%-0.28%
光明乳业/600597.SH
2020-09-3016.5317.0516.5216.731.21%-0.40%-0.17%14,419,300242,198,00086%16.801.00%16.66-0.02%16.820.14%16.76-0.13%-0.99%
浙数文化/600633.SH
2020-09-309.959.989.809.82-0.71%-0.65%-2.98%4,951,60048,941,00068%9.88-0.52%9.900.11%9.89-0.49%10.12-0.33%-0.53%
东方明珠/600637.SH
2020-09-309.809.849.629.69-1.12%-0.31%-2.55%8,971,10087,197,00093%9.72-0.94%9.77-0.31%9.80-0.47%9.94-0.29%-0.34%
新黄浦/600638.SH
2020-09-306.296.516.296.482.69%0.37%0.78%2,929,50018,914,000109%6.462.38%6.38-0.82%6.420.14%6.43-0.02%-0.70%
浦东金桥/600639.SH
2020-09-3012.4912.7312.4912.550.48%-0.63%-2.17%2,475,00031,256,00084%12.630.85%12.54-0.34%12.62-0.21%12.83-0.30%-0.22%
爱建集团/600643.SH
2020-09-308.428.478.278.29-1.66%-0.72%-1.71%6,549,60054,690,00076%8.35-1.68%8.43-0.07%8.41-0.07%8.430.10%-0.06%
中源协和/600645.SH
2020-09-3024.9325.4024.3824.56-0.77%-0.92%-4.98%4,218,500104,568,00089%24.79-0.12%24.81-0.93%25.18-1.41%25.85-0.58%-0.91%
城投控股/600649.SH
2020-09-305.685.725.605.700.00%0.64%-1.45%5,335,10030,216,00086%5.66-0.65%5.69-0.14%5.69-0.49%5.78-0.02%0.18%
福耀玻璃/600660.SH
2020-09-3031.8833.0531.6332.392.11%-0.60%-3.84%27,192,200886,103,000107%32.592.12%32.290.29%32.51-0.76%33.68-0.15%0.82%
陆家嘴/600663.SH
2020-09-3011.5211.6211.4011.46-0.26%-0.32%-2.93%2,071,50023,815,000114%11.50-0.54%11.53-0.35%11.58-0.84%11.81-0.41%-0.18%
川投能源/600674.SH
2020-09-309.839.949.779.81-0.51%-0.25%-1.34%3,932,10038,674,00086%9.84-0.29%9.860.18%9.85-0.27%9.94-0.21%-0.08%
中华企业/600675.SH
2020-09-303.943.963.873.90-1.02%-0.36%-2.99%3,640,10014,249,00072%3.91-1.09%3.93-0.48%3.96-0.55%4.02-0.50%-0.35%
海尔智家/600690.SH
2020-09-3022.2922.5321.6521.82-1.67%-0.60%-1.64%33,432,700733,893,000100%21.95-0.72%21.910.87%21.88-0.86%22.18-0.07%0.32%
三安光电/600703.SH
2020-09-3024.7424.8324.3324.43-0.97%-0.54%-3.76%22,374,800549,596,00054%24.56-1.00%24.650.52%24.63-0.86%25.39-0.71%-0.66%
中航资本/600705.SH
2020-09-304.404.474.354.39-0.23%-0.48%-3.83%21,769,70096,036,00059%4.41-0.07%4.42-0.27%4.44-0.69%4.57-0.31%-0.34%
天津港/600717.SH
2020-09-304.634.634.514.55-0.87%-0.28%-2.42%3,962,40018,079,00079%4.56-0.93%4.59-0.35%4.60-0.56%4.66-0.24%-0.20%
东软集团/600718.SH
2020-09-3012.5912.6912.3012.37-1.75%-0.79%0.14%18,013,400224,597,000102%12.47-1.24%12.500.25%12.430.09%12.350.30%0.21%
辽宁成大/600739.SH
2020-09-3024.0024.0823.0923.28-2.39%-0.90%-11.64%27,512,700646,292,00075%23.49-2.11%24.22-3.13%25.21-3.07%26.35-0.94%0.07%
华域汽车/600741.SH
2020-09-3025.1325.3024.5924.90-0.48%-0.04%-6.33%12,219,700304,411,00069%24.91-0.92%25.17-1.26%25.56-1.45%26.58-0.54%0.26%
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
2020-09-305.695.705.545.60-1.75%-0.32%-7.18%11,813,40066,362,00058%5.62-1.34%5.70-2.01%5.88-0.91%6.03-1.42%-0.50%
中航重机/600765.SH
2020-09-3014.3114.3113.7913.97-2.58%0.01%0.50%13,712,100191,524,000115%13.97-2.53%14.15-0.24%14.060.01%13.900.40%0.73%
西藏城投/600773.SH
2020-09-305.905.905.765.79-1.19%-0.63%-4.69%3,150,50018,357,00064%5.83-0.82%5.86-0.85%5.93-0.85%6.08-0.44%-0.38%
中储股份/600787.SH
2020-09-304.674.704.514.61-1.50%-0.04%-3.48%10,150,20046,817,000128%4.61-1.87%4.65-0.90%4.68-0.93%4.78-0.50%-0.34%
国电电力/600795.SH
2020-09-302.042.042.012.02-0.49%-0.30%-4.13%35,088,40071,081,00078%2.03-0.64%2.04-0.63%2.05-0.82%2.11-0.75%-0.10%
鹏博士/600804.SH
2020-09-307.757.787.607.730.39%0.42%-2.90%13,545,900104,275,00068%7.70-0.45%7.70-0.29%7.76-1.18%7.96-0.50%-0.92%
*ST安信/600816.SH
2020-09-301.962.001.951.992.58%0.40%1.89%18,351,90036,373,000147%1.984.21%1.942.05%1.930.68%1.950.00%-0.46%
世茂股份/600823.SH
2020-09-306.306.346.076.16-2.22%-0.11%-5.35%11,849,80073,072,00048%6.17-1.94%6.19-0.48%6.24-1.11%6.51-0.79%0.15%
百联股份/600827.SH
2020-09-3017.5217.5716.8517.03-0.53%-0.16%-2.59%13,865,900236,521,00050%17.06-0.28%17.25-1.06%17.41-0.87%17.480.54%1.10%
海通证券/600837.SH
2020-09-3014.4614.5014.0914.15-1.94%-0.79%-2.01%43,069,100614,242,00074%14.26-1.63%14.42-0.13%14.36-0.08%14.44-0.04%-0.06%
四川长虹/600839.SH
2020-09-302.912.922.862.87-1.03%-0.69%-2.91%20,620,30059,586,00070%2.89-0.82%2.90-0.03%2.91-0.55%2.96-0.30%-0.37%
通化东宝/600867.SH
2020-09-3013.8314.0913.5013.611.04%-1.30%-3.17%18,254,300251,700,00092%13.792.27%13.610.53%13.65-0.26%14.06-0.83%-0.24%
梅花生物/600873.SH
2020-09-305.325.335.205.23-1.32%-0.65%-4.53%13,487,20071,000,00064%5.26-1.16%5.290.08%5.32-1.10%5.48-0.83%-0.56%
东方电气/600875.SH
2020-09-3010.8610.8910.0010.16-7.04%-2.55%-7.04%52,739,800549,890,000122%10.43-4.14%10.59-1.52%10.68-1.86%10.93-0.46%0.46%
航天电子/600879.SH
2020-09-307.007.066.937.040.72%0.56%-0.87%25,549,400178,870,00087%7.00-0.34%6.990.23%6.98-0.30%7.10-0.10%-0.39%
国投电力/600886.SH
2020-09-309.019.088.989.020.00%-0.13%-1.72%7,703,60069,581,00065%9.030.06%9.020.16%9.02-0.35%9.18-0.43%-0.11%
伊利股份/600887.SH
2020-09-3038.5639.3538.3038.500.55%-0.72%0.07%36,227,3001,404,864,00098%38.781.09%38.580.51%38.360.03%38.47-0.14%-0.44%
航发动力/600893.SH
2020-09-3041.4041.5040.4041.250.61%0.69%1.33%16,532,100677,263,00071%40.970.49%40.281.27%39.950.38%40.710.20%-0.06%
张江高科/600895.SH
2020-09-3019.3619.4318.8318.97-1.81%-0.65%-4.40%9,647,400184,217,00083%19.10-1.50%19.24-0.52%19.34-0.96%19.84-0.39%-0.31%
长江电力/600900.SH
2020-09-3019.1119.1818.9019.130.47%0.47%-1.89%27,013,700514,380,00071%19.04-0.13%19.050.43%19.10-0.58%19.50-0.48%-0.39%
东方证券/600958.SH
2020-09-3011.4311.4710.9611.03-3.33%-1.30%-2.60%98,878,2001,104,953,000121%11.18-2.30%11.38-1.52%11.45-0.20%11.330.07%0.11%
九州通/600998.SH
2020-09-3017.2917.4816.7816.90-2.14%-0.87%-3.00%7,595,600129,494,000109%17.05-1.61%17.18-0.77%17.27-0.99%17.42-0.30%0.28%
招商证券/600999.SH
2020-09-3021.8822.0121.3921.61-1.23%-0.42%0.34%21,815,800473,423,00055%21.70-0.82%21.740.81%21.490.25%21.540.28%0.14%
大秦铁路/601006.SH
2020-09-306.386.396.356.37-0.16%0.00%-0.78%13,697,50087,256,00064%6.37-0.17%6.370.09%6.37-0.19%6.42-0.09%-0.17%
南京银行/601009.SH
2020-09-307.928.007.877.89-0.88%-0.53%-4.58%28,216,400223,805,00095%7.93-0.60%7.98-0.55%8.03-1.25%8.27-0.71%-0.27%
宁波港/601018.SH
2020-09-303.843.843.713.73-2.10%-0.61%-5.55%11,054,10041,481,00080%3.75-1.65%3.78-0.97%3.83-1.34%3.95-0.48%0.13%
中国神华/601088.SH
2020-09-3016.5516.6316.3816.47-0.24%-0.45%0.05%25,369,200419,745,00090%16.55-0.20%16.570.41%16.440.23%16.460.26%0.16%
中南传媒/601098.SH
2020-09-3010.8510.9610.7310.860.00%0.04%-0.53%6,771,20073,506,00086%10.860.17%10.850.44%10.77-0.07%10.92-0.14%-0.30%
太平洋/601099.SH
2020-09-304.194.214.024.07-3.10%-0.25%-3.46%267,151,1001,090,078,00093%4.08-3.30%4.15-1.47%4.18-0.85%4.22-0.19%0.16%
中国一重/601106.SH
2020-09-302.962.982.902.93-1.01%-0.37%-2.82%11,292,80033,214,00081%2.94-1.11%2.96-0.03%2.96-0.47%3.02-0.27%-0.37%
中国国航/601111.SH
2020-09-307.087.147.027.090.00%0.38%-6.28%36,895,100260,574,00056%7.06-1.12%7.14-0.49%7.19-1.13%7.57-1.68%-0.10%
中国化学/601117.SH
2020-09-305.385.425.365.38-0.19%-0.09%-2.04%8,015,90043,164,00048%5.39-0.43%5.410.20%5.40-0.31%5.49-0.15%-0.22%
海南橡胶/601118.SH
2020-09-305.065.124.984.98-1.58%-1.11%-1.99%16,285,20082,012,00098%5.04-0.12%5.020.40%5.02-0.14%5.08-0.18%-0.29%
兴业银行/601166.SH
2020-09-3016.0916.2916.0016.131.45%-0.27%-0.26%106,541,5001,723,130,000138%16.171.11%16.090.64%16.050.11%16.170.02%-0.07%
北京银行/601169.SH
2020-09-304.714.734.674.68-0.64%-0.34%-1.85%35,833,700168,276,000100%4.70-0.59%4.71-0.17%4.72-0.30%4.77-0.23%-0.05%
中国铁建/601186.SH
2020-09-308.378.398.268.29-0.72%-0.42%-3.36%26,459,000220,265,00081%8.33-0.70%8.36-0.33%8.39-0.68%8.58-0.36%-0.14%
君正集团/601216.SH
2020-09-307.297.337.107.22-0.69%0.46%-7.36%152,330,0001,094,827,00058%7.19-2.31%7.37-3.03%7.62-1.40%7.79-0.68%-0.36%
陕西煤业/601225.SH
2020-09-308.618.648.368.39-2.78%-0.83%-4.02%38,768,700327,981,00073%8.46-2.43%8.64-0.82%8.63-0.40%8.74-0.10%0.42%
农业银行/601288.SH
2020-09-303.183.193.153.170.00%0.13%0.03%186,881,100591,728,000123%3.17-0.38%3.170.16%3.160.03%3.170.00%0.02%
中国平安/601318.SH
2020-09-3076.9077.4476.0176.26-0.70%-0.57%-4.19%47,625,8003,652,746,00068%76.70-0.66%77.23-0.32%77.35-0.49%79.60-0.20%0.30%
交通银行/601328.SH
2020-09-304.574.594.534.54-0.44%-0.44%-1.63%73,130,400333,509,00095%4.56-0.46%4.57-0.09%4.57-0.22%4.62-0.17%-0.05%
新华保险/601336.SH
2020-09-3064.0064.1961.5062.08-2.62%-0.61%-2.99%16,103,6001,005,852,00081%62.46-2.31%63.28-0.12%63.19-0.16%64.000.19%0.65%
兴业证券/601377.SH
2020-09-308.458.498.178.28-1.90%-0.44%-1.63%75,122,100624,775,00071%8.32-2.44%8.43-0.17%8.40-0.30%8.420.08%0.25%
中国中铁/601390.SH
2020-09-305.445.465.345.39-0.92%-0.11%-4.79%47,064,700253,978,00064%5.40-0.97%5.42-0.37%5.45-0.80%5.66-0.32%0.13%
工商银行/601398.SH
2020-09-304.924.954.914.920.20%-0.16%-0.24%151,234,300745,279,000109%4.93-0.04%4.920.20%4.910.04%4.930.00%0.03%
东吴证券/601555.SH
2020-09-3010.8110.9010.5710.67-0.93%-0.78%1.24%41,178,300442,833,00080%10.75-0.21%10.730.37%10.690.20%10.540.48%0.32%
北辰实业/601588.SH
2020-09-302.602.612.582.600.00%0.15%-2.62%3,897,50010,117,00056%2.60-0.38%2.60-0.12%2.61-0.65%2.67-0.34%-0.28%
中国铝业/601600.SH
2020-09-302.942.952.882.91-1.02%0.00%-3.45%45,029,500131,048,000101%2.91-1.36%2.93-0.61%2.95-0.94%3.01-0.46%-0.23%
中国太保/601601.SH
2020-09-3031.5631.7231.0731.21-0.76%-0.16%-1.54%19,205,000600,340,00049%31.26-1.23%31.48-0.16%31.41-0.12%31.700.11%0.37%
上海医药/601607.SH
2020-09-3020.5520.8020.2220.31-0.93%-0.60%-1.44%8,620,900176,139,00068%20.43-0.19%20.44-0.73%20.56-0.62%20.61-0.08%-0.49%
中国中冶/601618.SH
2020-09-302.682.692.622.65-1.12%-0.26%-4.40%40,342,500107,171,00080%2.66-1.23%2.68-0.78%2.71-0.99%2.77-0.40%-0.16%
中国人寿/601628.SH
2020-09-3045.6045.9644.0044.43-2.33%-1.11%-2.05%19,710,800885,615,00070%44.93-1.64%45.40-0.30%45.53-0.13%45.360.17%0.44%
长城汽车/601633.SH
2020-09-3018.0019.6017.7219.126.16%1.35%5.11%34,813,500656,759,000118%18.875.72%18.282.40%17.971.38%18.190.59%0.84%
中国建筑/601668.SH
2020-09-305.065.105.045.080.59%0.24%-1.51%150,056,300760,468,00070%5.07-0.02%5.07-0.06%5.07-0.37%5.16-0.02%0.20%
中国电建/601669.SH
2020-09-303.833.843.753.77-1.31%-0.61%-3.85%21,937,50083,202,00078%3.79-1.15%3.82-0.34%3.84-0.70%3.92-0.33%-0.15%
华泰证券/601688.SH
2020-09-3020.7220.8320.4320.53-0.92%-0.43%-1.58%41,059,000846,578,00076%20.62-1.00%20.77-0.28%20.76-0.18%20.860.04%0.00%
潞安环能/601699.SH
2020-09-306.256.286.046.10-2.56%-0.42%-2.70%23,795,000145,772,000135%6.13-2.59%6.24-0.59%6.22-0.53%6.27-0.30%-0.11%
上海电气/601727.SH
2020-09-305.075.104.995.02-0.79%-0.46%-3.85%16,639,80083,921,00080%5.04-0.57%5.07-0.49%5.10-0.76%5.22-0.51%-0.48%
中国中车/601766.SH
2020-09-305.525.545.485.49-0.36%-0.25%-1.84%22,717,700125,035,00063%5.50-0.29%5.51-0.04%5.52-0.36%5.59-0.14%-0.13%
光大证券/601788.SH
2020-09-3022.3022.4421.8021.95-1.83%-0.35%-2.15%48,812,1001,075,157,00071%22.03-2.43%22.33-0.40%22.29-0.29%22.430.03%-0.34%
中国交建/601800.SH
2020-09-307.527.527.427.43-0.67%-0.43%-2.60%11,652,20086,944,00076%7.46-0.60%7.49-0.13%7.50-0.36%7.63-0.24%-0.14%
中海油服/601808.SH
2020-09-3011.7011.7411.5011.59-1.36%-0.28%-3.46%3,769,40043,811,00067%11.62-0.68%11.65-0.07%11.65-0.49%12.01-0.37%-0.14%
光大银行/601818.SH
2020-09-303.603.683.603.651.39%0.08%-0.82%130,860,200477,243,000148%3.650.86%3.630.41%3.63-0.17%3.68-0.19%-0.20%
中国石油/601857.SH
2020-09-304.094.124.074.110.49%0.29%-1.37%61,408,500251,665,00098%4.10-0.05%4.100.05%4.10-0.15%4.17-0.41%-0.27%
中煤能源/601898.SH
2020-09-303.963.983.913.93-1.01%-0.35%-2.51%7,952,10031,360,00067%3.94-0.73%3.970.00%3.96-0.50%4.03-0.20%-0.21%
紫金矿业/601899.SH
2020-09-306.256.296.076.15-0.65%-0.34%-4.89%160,117,800988,076,00065%6.17-1.28%6.210.03%6.17-0.98%6.47-0.94%-0.83%
方正证券/601901.SH
2020-09-308.438.518.378.40-0.71%-0.58%-0.67%16,440,000138,898,00062%8.45-0.54%8.470.30%8.43-0.07%8.460.14%-0.09%
中远海控/601919.SH
2020-09-305.905.935.655.73-2.72%-0.95%-0.37%34,954,000202,201,00071%5.79-1.63%5.760.73%5.73-0.56%5.750.17%-0.09%
凤凰传媒/601928.SH
2020-09-307.327.337.167.17-2.18%-1.04%-1.02%6,156,50044,603,00095%7.25-0.98%7.270.10%7.26-0.30%7.240.14%-0.05%
吉视传媒/601929.SH
2020-09-302.202.202.152.16-1.82%-0.64%-3.44%14,750,20032,062,00092%2.17-1.00%2.19-0.73%2.20-0.94%2.24-0.62%-0.51%
永辉超市/601933.SH
2020-09-307.907.957.807.83-0.63%-0.56%-3.13%48,690,500383,373,00091%7.870.18%7.90-0.48%7.95-0.71%8.08-0.57%-0.70%
建设银行/601939.SH
2020-09-306.146.206.126.150.16%-0.28%-0.36%58,398,900360,172,000100%6.170.15%6.160.13%6.15-0.02%6.170.05%0.04%
金钼股份/601958.SH
2020-09-306.006.005.915.93-1.17%-0.29%-2.98%4,282,20025,465,00067%5.95-1.21%5.98-0.05%5.98-0.57%6.11-0.31%-0.18%
中国银行/601988.SH
2020-09-303.213.213.193.200.00%-0.03%-0.40%97,704,300312,753,00096%3.20-0.78%3.220.00%3.21-0.06%3.21-0.03%0.03%
中国重工/601989.SH
2020-09-304.354.394.304.34-0.23%-0.09%-1.97%49,745,600216,103,00088%4.34-0.39%4.350.05%4.34-0.39%4.43-0.25%-0.45%
大唐发电/601991.SH
2020-09-302.292.302.262.27-1.30%-0.18%-3.12%6,265,60014,249,00085%2.27-1.17%2.29-0.39%2.30-0.65%2.34-0.64%-0.40%
金隅集团/601992.SH
2020-09-303.093.103.063.07-0.32%-0.23%-2.45%10,055,90030,943,00068%3.08-0.36%3.09-0.16%3.10-0.42%3.15-0.29%-0.29%
中信银行/601998.SH
2020-09-305.065.085.025.050.20%-0.06%-0.96%11,400,30057,603,00088%5.05-0.06%5.060.10%5.05-0.20%5.10-0.12%-0.07%
人民网/603000.SH
2020-09-3018.9318.9318.4818.54-1.49%-0.63%-1.43%5,028,40093,822,00090%18.66-1.36%18.86-0.18%18.78-0.14%18.81-0.06%-0.29%
海天味业/603288.SH
2020-09-30158.97165.10158.33162.102.39%-0.31%2.52%6,421,8001,044,208,000141%162.602.85%160.191.40%159.340.91%158.110.23%-0.69%