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
2019-07-1711.4911.5711.4611.48-0.61%-0.37%0.15%17,480,400201,421,00064%11.520.03%11.45-0.05%11.460.22%11.46-0.07%-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
2019-07-171.611.641.601.620.62%-0.25%-0.61%177,886,500288,932,000122%1.620.81%1.610.37%1.610.19%1.63-0.55%-0.48%
华能国际/600011.SH
2019-07-176.376.376.266.27-1.57%-0.43%-0.18%15,408,80097,030,000107%6.30-0.62%6.300.13%6.280.14%6.280.05%-0.18%
华夏银行/600015.SH
2019-07-177.527.537.497.49-0.53%-0.13%-2.03%7,393,70055,456,00064%7.50-0.24%7.50-0.08%7.50-0.57%7.65-0.34%-0.13%
民生银行/600016.SH
2019-07-175.986.005.965.96-0.67%-0.32%-2.30%35,791,500213,994,00058%5.98-0.37%5.99-0.28%6.000.00%6.10-0.91%-0.48%
上港集团/600018.SH
2019-07-176.566.796.516.793.66%1.36%3.46%53,558,100358,773,000191%6.702.97%6.592.14%6.531.73%6.56-0.18%-0.54%
宝钢股份/600019.SH
2019-07-176.236.276.216.250.00%-0.05%-1.98%17,594,100110,024,00070%6.250.13%6.23-0.32%6.27-0.33%6.38-0.50%-0.29%
浙能电力/600023.SH
2019-07-174.314.314.284.300.00%0.02%-1.13%9,760,30041,957,00080%4.300.12%4.290.14%4.290.12%4.35-0.64%-0.22%
华电国际/600027.SH
2019-07-173.693.723.673.67-0.27%-0.49%-0.33%22,026,40081,235,00085%3.690.55%3.640.39%3.640.14%3.68-0.30%-0.33%
中国石化/600028.SH
2019-07-175.285.305.265.28-0.38%-0.09%-0.17%43,194,000228,266,00060%5.290.00%5.270.27%5.250.19%5.29-0.19%-0.22%
南方航空/600029.SH
2019-07-177.547.587.507.520.00%-0.25%-0.42%14,352,900108,202,00068%7.540.41%7.470.30%7.470.22%7.55-0.37%-0.14%
中信证券/600030.SH
2019-07-1723.2623.4023.0123.09-1.45%-0.53%-1.22%120,650,4002,800,565,000113%23.21-1.47%23.44-0.15%23.38-0.05%23.38-0.19%-0.10%
三一重工/600031.SH
2019-07-1713.2413.5313.2213.440.15%-0.07%2.93%111,241,4001,496,099,000166%13.451.86%13.410.88%13.251.11%13.060.61%-0.03%
招商银行/600036.SH
2019-07-1735.1135.4235.0135.21-0.28%0.02%-1.01%22,637,700796,930,00056%35.20-0.45%35.19-0.20%35.410.09%35.57-0.26%-0.24%
歌华有线/600037.SH
2019-07-179.9410.109.919.950.10%-0.37%-0.24%4,968,50049,621,00084%9.990.68%9.920.75%9.870.36%9.97-0.52%-0.48%
保利地产/600048.SH
2019-07-1713.4313.6913.4113.560.30%-0.24%0.04%46,438,900631,218,00057%13.590.70%13.43-0.02%13.480.09%13.550.22%0.39%
中国联通/600050.SH
2019-07-175.996.025.965.99-0.17%-0.15%-0.55%52,456,200314,669,00069%6.000.00%5.980.15%5.970.17%6.02-0.46%-0.34%
海信电器/600060.SH
2019-07-178.648.648.548.59-0.23%-0.06%-2.48%7,326,00062,970,00063%8.60-0.08%8.57-0.53%8.67-1.69%8.81-0.17%0.01%
宇通客车/600066.SH
2019-07-1713.5813.7113.4513.530.15%-0.45%-0.70%5,945,80080,809,00060%13.59-0.07%13.60-0.08%13.590.03%13.63-0.06%0.27%
冠城大通/600067.SH
2019-07-174.674.724.664.700.86%0.09%0.30%2,196,90010,317,000103%4.700.82%4.670.45%4.650.45%4.69-0.34%-0.35%
葛洲坝/600068.SH
2019-07-176.116.146.086.120.16%-0.03%0.11%14,473,80088,606,00083%6.120.30%6.100.25%6.090.21%6.11-0.15%-0.24%
人福医药/600079.SH
2019-07-1710.8210.8910.7410.78-0.46%-0.22%1.13%5,092,30055,018,00070%10.80-0.76%10.870.26%10.790.47%10.660.16%0.14%
同仁堂/600085.SH
2019-07-1729.3929.3929.0329.11-0.72%-0.12%-3.28%4,734,000137,969,00096%29.14-0.94%29.36-0.94%29.59-0.66%30.10-0.93%0.14%
特变电工/600089.SH
2019-07-176.977.026.946.990.29%0.06%0.01%7,916,40055,307,00077%6.990.43%6.950.25%6.940.17%6.99-0.56%-0.43%
同方股份/600100.SH
2019-07-179.179.229.109.14-0.22%-0.25%-0.84%9,723,10089,089,00089%9.16-0.10%9.160.19%9.140.09%9.22-0.53%-0.18%
上汽集团/600104.SH
2019-07-1723.8824.3223.5824.090.54%0.06%-5.19%18,112,000436,046,00068%24.080.03%23.970.04%24.31-1.19%25.41-0.91%-0.15%
亚盛集团/600108.SH
2019-07-173.393.473.383.441.47%0.06%0.94%20,294,10069,775,000126%3.441.60%3.410.74%3.400.41%3.41-0.32%-0.68%
国金证券/600109.SH
2019-07-179.689.769.649.690.21%-0.02%1.41%20,274,200196,506,000103%9.690.20%9.640.62%9.590.46%9.560.01%-0.17%
北方稀土/600111.SH
2019-07-1711.6611.8611.5511.71-0.09%0.09%-0.17%42,069,700492,214,00094%11.70-0.29%11.650.71%11.570.36%11.73-0.70%-0.81%
中国卫星/600118.SH
2019-07-1724.0124.1823.6123.72-1.50%-0.61%0.76%10,916,000260,520,00089%23.87-0.34%23.800.58%23.640.44%23.540.30%0.30%
中国船舶/600150.SH
2019-07-1725.4325.8624.9625.130.88%-1.00%-1.22%23,903,900606,770,00064%25.381.03%24.851.97%24.470.97%25.44-0.78%0.78%
建发股份/600153.SH
2019-07-178.818.858.788.83-0.11%0.24%-1.44%6,477,20057,057,00072%8.81-0.07%8.79-0.07%8.81-0.37%8.96-0.35%-0.13%
永泰能源/600157.SH
2019-07-171.611.641.601.631.24%0.31%-0.06%82,874,000134,710,000130%1.630.93%1.610.62%1.610.25%1.63-0.61%-0.53%
中体产业/600158.SH
2019-07-1710.4310.5110.1610.18-0.10%-1.46%1.59%12,487,300129,007,000156%10.331.44%10.161.60%10.081.27%10.020.24%-0.99%
雅戈尔/600177.SH
2019-07-176.336.356.316.340.16%0.02%0.21%8,504,30053,912,00081%6.340.25%6.330.10%6.320.11%6.33-0.06%-0.07%
格力地产/600185.SH
2019-07-175.075.105.035.04-0.79%-0.45%-0.77%2,238,90011,336,00055%5.06-0.26%5.060.18%5.050.30%5.08-0.02%0.26%
复星医药/600196.SH
2019-07-1727.3327.3326.8426.88-1.65%-0.53%-0.41%13,342,700360,555,00076%27.02-1.34%27.29-0.17%27.26-0.15%26.990.11%0.52%
新湖中宝/600208.SH
2019-07-173.053.183.053.101.97%-0.45%-0.06%39,711,000123,656,000124%3.112.94%3.051.73%3.040.76%3.10-0.48%-0.36%
南山铝业/600219.SH
2019-07-172.222.232.212.220.00%-0.09%-0.36%33,686,40074,844,00081%2.220.09%2.220.14%2.220.09%2.23-0.22%-0.37%
海航控股/600221.SH
2019-07-172.002.011.992.000.00%0.00%-0.15%20,947,10041,902,00073%2.000.00%2.000.10%1.990.15%2.00-0.25%-0.18%
*ST华业/600240.SH
2019-07-170.991.000.980.99-1.00%0.10%-1.49%17,415,50017,230,00057%0.990.51%0.970.21%0.98-0.51%1.01-0.79%0.58%
中恒集团/600252.SH
2019-07-172.973.002.963.000.67%0.44%1.28%9,711,00029,006,000103%2.990.61%2.960.48%2.960.37%2.96-0.07%0.02%
广汇能源/600256.SH
2019-07-173.543.553.523.54-0.28%0.03%0.43%14,806,90052,399,00072%3.54-0.06%3.540.03%3.540.23%3.53-0.06%-0.17%
北京城建/600266.SH
2019-07-178.398.498.368.450.96%0.09%-0.22%7,634,60064,451,00066%8.440.57%8.390.34%8.380.26%8.470.10%0.32%
航天信息/600271.SH
2019-07-1722.8122.9422.5822.60-0.92%-0.45%-1.46%9,604,700218,051,00082%22.70-0.43%22.660.41%22.570.17%22.94-0.34%-0.18%
恒瑞医药/600276.SH
2019-07-1766.1166.8265.2866.240.27%0.10%-0.87%9,418,800623,308,00064%66.18-0.47%66.64-0.19%66.75-0.33%66.82-0.48%-0.05%
万华化学/600309.SH
2019-07-1741.5442.1841.4641.800.84%-0.31%-0.70%10,354,500434,151,00084%41.931.02%41.68-0.13%41.810.18%42.09-0.38%-0.15%
上海家化/600315.SH
2019-07-1731.6031.9431.4131.52-0.25%-0.48%-1.23%3,152,80099,851,00068%31.670.28%31.77-0.35%31.92-0.45%31.91-0.07%0.30%
洪都航空/600316.SH
2019-07-1715.6415.8215.5115.640.00%-0.11%1.80%13,584,700212,702,00073%15.660.00%15.630.67%15.510.22%15.360.54%0.47%
营口港/600317.SH
2019-07-172.752.772.752.760.00%-0.11%1.25%3,864,80010,679,00076%2.760.11%2.750.55%2.730.66%2.73-0.07%-0.31%
华发股份/600325.SH
2019-07-178.218.308.128.18-1.09%-0.40%-1.68%19,440,900159,676,00076%8.21-0.39%8.180.00%8.19-0.04%8.32-0.28%0.28%
白云山/600332.SH
2019-07-1740.6940.8040.1140.28-1.64%-0.27%-1.79%6,744,400272,400,00081%40.39-1.71%40.93-0.37%40.82-0.26%41.02-0.64%0.00%
华夏幸福/600340.SH
2019-07-1730.7230.8730.3730.44-1.04%-0.39%-4.36%5,978,700182,701,00055%30.56-0.51%30.390.02%30.85-0.56%31.83-0.51%-0.02%
浙江龙盛/600352.SH
2019-07-1715.3916.3815.3216.124.40%1.04%3.21%157,440,9002,511,806,000195%15.953.65%15.702.12%15.561.85%15.62-0.18%-0.21%
江西铜业/600362.SH
2019-07-1715.0515.1814.9514.96-0.80%-0.53%-0.40%7,438,000111,863,00059%15.04-0.24%14.980.41%14.910.54%15.02-0.59%-0.46%
西南证券/600369.SH
2019-07-175.055.175.035.111.19%0.35%2.63%45,278,600230,545,000149%5.090.79%5.060.92%5.020.78%4.980.36%-0.10%
中航电子/600372.SH
2019-07-1715.3515.5115.2415.31-0.33%-0.30%-1.00%5,258,30080,746,00084%15.36-0.53%15.390.43%15.340.00%15.460.05%0.30%
中文传媒/600373.SH
2019-07-1712.6012.7312.4912.57-0.24%-0.13%0.92%3,282,50041,314,00081%12.590.18%12.520.69%12.450.31%12.46-0.37%-0.32%
首开股份/600376.SH
2019-07-178.288.338.238.27-0.36%-0.19%-5.55%4,087,80033,871,00052%8.290.04%8.29-0.90%8.40-1.00%8.76-1.17%-0.30%
金地集团/600383.SH
2019-07-1712.8413.0612.7912.970.70%-0.13%2.05%27,743,000360,310,000114%12.991.52%12.810.68%12.780.87%12.710.39%0.41%
国电南瑞/600406.SH
2019-07-1718.3018.4418.2318.33-0.11%0.00%-1.67%7,329,700134,351,00098%18.33-0.31%18.39-0.40%18.48-0.54%18.64-0.48%-0.07%
小商品城/600415.SH
2019-07-174.094.154.084.120.24%0.07%0.51%6,742,00027,757,00090%4.120.20%4.090.74%4.060.52%4.10-0.10%-0.28%
江淮汽车/600418.SH
2019-07-175.075.135.055.080.00%-0.12%-3.09%9,928,20050,498,00059%5.090.06%5.10-0.45%5.15-0.62%5.24-0.44%-0.13%
北方导航/600435.SH
2019-07-179.299.349.219.24-0.54%-0.26%-1.49%10,473,50097,027,00054%9.26-0.74%9.270.43%9.21-0.08%9.380.04%0.19%
*ST信威/600485.SH
2019-07-1711.8811.8811.8811.88-5.04%-0.08%-23.19%29,100346,000- --11.89-5.06%12.82-5.40%13.36-11.13%15.47-0.51%-0.70%
中金黄金/600489.SH
2019-07-179.339.349.249.26-2.11%-0.20%-4.09%39,963,700370,841,00064%9.28-2.02%9.38-0.64%9.49-0.03%9.66-1.77%-0.29%
鹏欣资源/600490.SH
2019-07-174.784.874.764.830.84%0.42%1.17%20,481,20098,509,000106%4.810.92%4.760.93%4.760.68%4.77-1.32%-1.09%
驰宏锌锗/600497.SH
2019-07-174.914.934.814.82-1.63%-0.78%-1.07%18,407,90089,430,000126%4.86-1.62%4.890.00%4.870.33%4.87-0.45%-0.52%
华丽家族/600503.SH
2019-07-173.693.703.633.64-0.82%-0.74%-1.33%10,639,20039,017,00079%3.67-0.25%3.650.44%3.640.22%3.69-0.51%-0.49%
方大炭素/600516.SH
2019-07-1711.7411.8611.6711.810.34%0.35%-0.56%25,722,500302,732,00082%11.770.33%11.660.50%11.650.20%11.88-0.99%-2.27%
ST康美/600518.SH
2019-07-173.703.753.523.52-5.12%-2.76%0.34%115,885,400419,522,000106%3.62-1.90%3.660.33%3.591.38%3.51-0.20%1.97%
贵州茅台/600519.SH
2019-07-17968.00972.99962.13963.50-0.46%-0.24%-1.65%2,546,9002,459,955,00068%965.86-0.49%967.44-0.49%973.77-0.29%979.62-0.44%-0.11%
天士力/600535.SH
2019-07-1717.1117.1916.9817.08-0.58%0.05%0.25%8,478,700144,749,00083%17.07-0.54%17.16-0.63%17.180.25%17.040.04%0.10%
山东黄金/600547.SH
2019-07-1740.3040.3039.6139.76-2.74%-0.35%-2.25%22,881,600912,985,00071%39.90-2.60%40.46-0.38%40.660.37%40.68-1.06%-0.04%
厦门钨业/600549.SH
2019-07-1713.2513.3813.2013.25-0.60%-0.14%-1.74%6,259,80083,054,00075%13.27-0.10%13.34-0.04%13.320.04%13.49-0.89%-0.73%
恒生电子/600570.SH
2019-07-1768.0169.0668.0168.11-0.51%-0.76%1.61%11,538,900791,910,00097%68.630.41%67.931.09%67.200.61%67.030.02%-0.31%
海油工程/600583.SH
2019-07-175.385.445.345.38-0.55%0.04%0.09%8,374,50045,036,00086%5.38-0.09%5.370.13%5.370.28%5.38-0.32%-0.47%
海螺水泥/600585.SH
2019-07-1740.7540.9840.4740.78-0.29%-0.02%-2.13%10,872,800443,502,00049%40.79-0.27%40.91-0.31%41.06-0.05%41.67-0.30%0.11%
用友网络/600588.SH
2019-07-1727.3027.4926.9326.95-1.28%-0.78%3.04%16,333,700443,657,00097%27.160.13%26.830.98%26.540.95%26.160.42%-0.16%
光明乳业/600597.SH
2019-07-1711.5411.6411.3411.53-0.69%0.34%-2.26%17,039,400195,795,00078%11.49-1.30%11.61-1.07%11.75-1.12%11.800.09%0.75%
浙数文化/600633.SH
2019-07-179.209.449.159.382.63%0.44%2.03%8,065,60075,325,000164%9.341.97%9.201.47%9.140.74%9.19-0.30%-0.45%
东方明珠/600637.SH
2019-07-1710.2810.3410.2110.290.00%0.03%0.76%7,857,80080,833,00087%10.290.27%10.200.58%10.160.53%10.21-0.31%-0.40%
新黄浦/600638.SH
2019-07-178.208.238.178.19-0.12%-0.22%-2.41%825,4006,775,00057%8.210.10%8.180.05%8.19-0.10%8.39-0.44%-0.14%
浦东金桥/600639.SH
2019-07-1715.0515.2115.0215.110.27%-0.04%-1.33%1,774,90026,830,00067%15.120.14%15.040.23%15.05-0.07%15.31-0.69%-0.30%
爱建集团/600643.SH
2019-07-179.389.439.329.34-0.53%-0.23%-0.47%6,587,90061,676,00068%9.36-0.17%9.360.27%9.330.08%9.38-0.49%-0.46%
中源协和/600645.SH
2019-07-1717.2117.3417.0717.15-0.35%-0.22%-1.68%2,009,60034,540,00071%17.19-1.03%17.220.01%17.200.11%17.44-0.30%-0.27%
城投控股/600649.SH
2019-07-176.486.496.446.45-0.46%-0.25%-2.06%2,435,80015,750,00042%6.47-0.03%6.470.05%6.470.03%6.59-0.66%-0.21%
福耀玻璃/600660.SH
2019-07-1722.4622.5122.2722.410.09%0.01%-2.13%5,880,300131,766,00063%22.41-0.15%22.50-0.48%22.61-0.28%22.90-0.57%0.16%
陆家嘴/600663.SH
2019-07-1714.8514.9414.6914.921.43%0.48%0.28%3,460,20051,379,000116%14.850.92%14.710.83%14.660.35%14.88-0.64%-0.46%
川投能源/600674.SH
2019-07-179.329.329.169.18-0.86%-0.40%-0.74%4,576,10042,179,00072%9.22-0.50%9.25-0.12%9.26-0.11%9.250.03%0.17%
中华企业/600675.SH
2019-07-175.165.165.085.10-0.58%-0.35%0.83%4,691,30024,008,000102%5.120.35%5.060.74%5.040.52%5.06-0.20%-0.49%
海尔智家/600690.SH
2019-07-1717.2017.2116.9116.94-1.45%-0.48%-2.96%21,032,200357,988,00097%17.02-1.44%17.19-0.67%17.27-0.41%17.46-0.79%0.04%
三安光电/600703.SH
2019-07-1710.7311.0110.6510.800.65%-0.64%-3.76%73,193,400795,602,000124%10.871.17%10.84-0.30%10.91-0.52%11.22-1.36%-0.40%
中航资本/600705.SH
2019-07-175.345.385.325.34-0.19%-0.17%-0.82%19,740,300105,592,00086%5.35-0.09%5.340.28%5.330.21%5.38-0.32%-0.28%
天津港/600717.SH
2019-07-176.336.366.296.320.00%-0.22%0.41%2,512,10015,911,00073%6.330.48%6.290.50%6.260.42%6.29-0.19%-0.33%
东软集团/600718.SH
2019-07-1712.4112.4712.3412.36-0.40%-0.36%-0.46%4,297,30053,310,00081%12.41-0.15%12.340.36%12.320.20%12.42-0.43%-0.46%
辽宁成大/600739.SH
2019-07-1714.3114.3314.1614.20-0.91%-0.27%-0.60%5,038,70071,746,00076%14.24-0.77%14.270.35%14.210.18%14.29-0.11%-0.18%
华域汽车/600741.SH
2019-07-1722.6823.3822.2523.133.07%0.90%1.75%11,903,200272,854,00092%22.922.18%22.580.98%22.510.67%22.73-0.48%0.21%
*ST大控/600747.SH
2019-07-170.981.000.970.991.02%0.81%-3.13%11,294,40011,096,00069%0.980.72%0.97-0.82%0.99-0.80%1.02-1.45%-0.19%
上实发展/600748.SH
2019-07-179.009.218.909.132.70%0.56%1.56%14,698,800133,453,000100%9.083.21%8.920.88%8.920.49%8.990.25%0.62%
中航重机/600765.SH
2019-07-179.789.839.639.66-0.72%-0.61%-1.10%6,212,50060,381,00052%9.72-0.56%9.730.49%9.68-0.16%9.770.20%0.43%
西藏城投/600773.SH
2019-07-176.546.626.516.560.15%-0.15%-1.69%2,981,50019,588,00072%6.570.47%6.530.38%6.530.12%6.67-0.55%-0.32%
中储股份/600787.SH
2019-07-175.495.565.485.540.54%0.14%-0.49%4,846,30026,811,00097%5.530.51%5.490.22%5.490.11%5.57-0.34%-0.27%
国电电力/600795.SH
2019-07-172.512.512.502.50-0.40%-0.20%-0.48%27,353,80068,530,00079%2.51-0.04%2.500.20%2.500.12%2.51-0.20%-0.19%
鹏博士/600804.SH
2019-07-177.257.307.197.22-0.41%-0.32%-0.39%15,057,200109,053,00081%7.24-0.37%7.200.73%7.150.39%7.25-0.70%-0.64%
安信信托/600816.SH
2019-07-174.905.004.884.930.00%0.00%1.29%41,517,100204,693,00087%4.93-0.46%4.920.63%4.880.58%4.87-0.63%-0.43%
世茂股份/600823.SH
2019-07-174.204.214.144.15-1.19%-0.48%-7.74%7,151,90029,826,00043%4.17-0.12%4.150.17%4.16-2.55%4.50-0.58%-0.44%
百联股份/600827.SH
2019-07-179.379.439.289.33-0.32%-0.28%-0.88%3,022,40028,278,00084%9.360.18%9.340.23%9.310.17%9.41-0.51%-0.47%
海通证券/600837.SH
2019-07-1713.9614.0613.9013.92-0.50%-0.44%0.59%43,432,000607,246,00072%13.98-0.27%13.990.40%13.910.25%13.84-0.03%-0.22%
四川长虹/600839.SH
2019-07-173.013.102.993.030.33%-0.75%1.17%61,001,500186,257,000206%3.051.70%3.021.31%3.001.04%3.000.30%-0.13%
通化东宝/600867.SH
2019-07-1715.3515.4615.2015.23-1.42%-0.52%-0.46%11,817,100180,912,00073%15.31-1.16%15.36-0.09%15.360.01%15.30-0.45%0.09%
梅花生物/600873.SH
2019-07-174.744.774.724.750.21%0.00%-1.33%12,734,50060,490,00079%4.750.23%4.740.06%4.75-0.08%4.81-0.80%-0.12%
东方电气/600875.SH
2019-07-1710.2810.5110.2110.370.97%0.04%0.20%19,290,500199,967,000122%10.371.05%10.270.86%10.220.55%10.35-0.66%-0.42%
航天电子/600879.SH
2019-07-176.266.326.256.26-0.32%-0.33%-0.90%17,088,500107,339,00060%6.28-0.41%6.270.34%6.250.03%6.320.05%0.11%
国投电力/600886.SH
2019-07-178.258.288.178.20-0.61%0.05%-0.71%9,766,10080,039,00069%8.20-1.11%8.28-0.49%8.29-0.04%8.26-0.05%0.28%
伊利股份/600887.SH
2019-07-1732.3932.8932.2032.48-0.64%-0.39%-2.38%35,734,0001,165,137,00076%32.61-0.82%32.98-0.83%33.30-0.30%33.27-0.37%0.06%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
张江高科/600895.SH
2019-07-1718.9319.6518.8719.382.49%-0.12%-1.87%20,627,300400,251,000111%19.402.39%19.171.73%18.950.44%19.75-0.64%-0.46%
长江电力/600900.SH
2019-07-1718.1618.1818.0018.09-0.11%0.06%-0.18%15,412,600278,653,00096%18.08-0.54%18.12-0.34%18.160.14%18.120.06%0.17%
东方证券/600958.SH
2019-07-1710.3410.4910.3210.410.48%-0.12%0.89%18,099,600188,640,00084%10.420.60%10.330.78%10.260.72%10.32-0.35%-0.45%
九州通/600998.SH
2019-07-1712.2412.2812.1412.18-0.65%-0.13%-0.73%3,019,30036,822,00072%12.20-0.46%12.21-0.69%12.360.12%12.27-0.07%-0.17%
招商证券/600999.SH
2019-07-1716.9517.1116.9016.98-0.06%-0.15%1.03%7,663,700130,323,00076%17.010.13%16.870.46%16.820.30%16.81-0.10%-0.14%
大秦铁路/601006.SH
2019-07-177.847.887.817.880.51%0.32%-1.02%17,766,200139,548,00061%7.860.14%7.84-0.04%7.86-0.10%7.96-0.46%-0.64%
南京银行/601009.SH
2019-07-178.448.498.428.460.00%0.01%-0.13%18,854,200159,494,00055%8.46-0.46%8.470.21%8.420.19%8.47-0.09%0.04%
宁波港/601018.SH
2019-07-174.274.344.254.321.17%0.51%1.10%25,889,100111,281,000167%4.301.03%4.261.07%4.240.81%4.27-0.21%-0.22%
中国神华/601088.SH
2019-07-1719.1219.1918.9218.98-0.47%-0.35%-2.28%7,528,600143,389,00064%19.05-0.04%18.91-0.04%18.97-0.02%19.42-0.99%-0.48%
中南传媒/601098.SH
2019-07-1712.3612.3612.1812.18-1.77%-0.38%-2.06%4,104,40050,183,000124%12.23-1.13%12.31-0.29%12.33-0.50%12.44-0.45%-0.06%
太平洋/601099.SH
2019-07-173.563.883.543.765.32%1.51%5.62%282,465,8001,046,181,000303%3.704.13%3.633.12%3.602.86%3.561.54%-0.14%
中国一重/601106.SH
2019-07-173.193.193.163.170.32%-0.22%-1.58%10,525,90033,438,00057%3.180.32%3.160.35%3.150.13%3.22-0.25%0.00%
中国国航/601111.SH
2019-07-179.169.229.149.15-0.11%-0.34%-1.68%16,649,400152,859,00067%9.18-0.03%9.160.07%9.16-0.03%9.31-0.75%-0.30%
中国化学/601117.SH
2019-07-175.916.095.916.011.86%-0.20%1.08%25,541,500153,818,000181%6.022.42%5.931.32%5.910.91%5.950.08%-0.35%
海南橡胶/601118.SH
2019-07-175.085.095.045.04-0.40%-0.47%0.10%8,057,70040,808,00069%5.060.02%5.050.52%5.02-0.02%5.04-0.22%-0.46%
兴业银行/601166.SH
2019-07-1718.0518.2118.0218.06-0.61%-0.22%0.01%41,248,400746,613,00077%18.10-0.69%18.150.09%18.090.25%18.06-0.13%-0.21%
北京银行/601169.SH
2019-07-175.615.645.615.630.00%0.02%-3.06%20,081,700113,049,00055%5.630.09%5.610.02%5.61-1.18%5.81-0.53%-0.22%
中国铁建/601186.SH
2019-07-179.819.919.749.870.51%-0.03%-0.18%27,437,300270,894,00070%9.870.62%9.790.60%9.740.40%9.89-0.17%-0.12%
君正集团/601216.SH
2019-07-173.313.383.313.330.00%-0.39%1.87%25,976,00086,847,000105%3.340.81%3.310.61%3.290.58%3.270.03%-0.24%
陕西煤业/601225.SH
2019-07-178.759.028.738.952.17%0.38%-0.74%25,577,300228,057,000141%8.921.64%8.840.65%8.83-0.43%9.02-0.73%-0.26%
农业银行/601288.SH
2019-07-173.583.583.563.57-0.28%0.00%-0.89%125,189,100446,961,00067%3.57-0.20%3.58-0.20%3.58-0.06%3.60-0.22%-0.09%
中国平安/601318.SH
2019-07-1786.9587.5886.4086.990.05%0.12%-1.68%43,835,0003,808,605,00080%86.89-0.39%87.28-0.81%87.89-0.19%88.47-0.44%0.01%
交通银行/601328.SH
2019-07-175.795.805.755.76-0.69%-0.17%-3.01%42,601,300245,808,00064%5.77-0.50%5.78-0.12%5.780.07%5.94-0.62%-0.39%
新华保险/601336.SH
2019-07-1753.9054.2553.5153.95-0.48%0.09%0.35%8,955,300482,696,00056%53.90-0.50%54.29-0.24%54.130.43%53.76-0.54%-0.29%
兴业证券/601377.SH
2019-07-176.676.766.656.690.00%-0.15%1.38%29,317,000196,423,00082%6.700.14%6.670.63%6.630.50%6.60-0.11%-0.17%
中国中铁/601390.SH
2019-07-176.496.506.466.48-0.15%-0.05%-0.49%15,182,30098,422,00055%6.480.23%6.450.28%6.440.12%6.51-0.17%-0.08%
工商银行/601398.SH
2019-07-175.595.605.555.56-0.89%-0.11%-0.70%144,943,400806,705,000110%5.57-0.66%5.58-0.27%5.580.02%5.60-0.21%-0.43%
东吴证券/601555.SH
2019-07-1710.3110.4610.2810.370.39%-0.01%1.74%25,911,100268,723,00087%10.370.37%10.340.47%10.280.52%10.190.09%-0.24%
北辰实业/601588.SH
2019-07-173.763.783.743.75-0.27%-0.27%-0.56%11,604,50043,635,00076%3.76-0.08%3.750.19%3.750.13%3.77-0.08%-0.24%
中国铝业/601600.SH
2019-07-173.823.833.803.81-0.26%-0.10%-0.50%33,276,400126,919,00079%3.81-0.31%3.820.16%3.810.18%3.83-0.36%-0.38%
中国太保/601601.SH
2019-07-1737.9438.6537.6038.150.50%-0.33%4.02%20,807,600796,481,00088%38.280.63%38.110.82%37.520.99%36.680.33%-0.04%
上海医药/601607.SH
2019-07-1717.3017.4517.2117.420.52%0.16%-1.37%6,692,600116,405,00075%17.390.54%17.47-0.31%17.50-0.07%17.66-0.59%-0.33%
中国中冶/601618.SH
2019-07-173.083.103.063.07-0.65%-0.20%0.26%57,129,900175,756,00095%3.08-0.03%3.080.39%3.060.30%3.060.03%-0.02%
中国人寿/601628.SH
2019-07-1730.0030.2829.7830.06-0.23%0.14%1.49%12,922,800387,905,00087%30.02-0.46%30.28-0.05%30.010.35%29.620.25%0.40%
长城汽车/601633.SH
2019-07-178.508.678.468.53-0.70%-0.34%-4.36%16,990,700145,423,00081%8.560.25%8.59-0.64%8.70-1.40%8.92-0.71%0.27%
中国建筑/601668.SH
2019-07-175.966.015.915.94-0.34%-0.52%0.10%61,951,600369,917,00077%5.970.64%5.910.65%5.890.60%5.930.10%0.14%
中国电建/601669.SH
2019-07-175.135.165.105.120.39%-0.25%-0.87%10,871,00055,801,00084%5.130.61%5.090.55%5.070.28%5.17-0.48%-0.32%
华泰证券/601688.SH
2019-07-1720.8320.9920.7020.75-0.86%-0.41%-1.75%40,605,300846,011,00064%20.84-0.31%20.910.46%20.85-0.23%21.12-0.48%-0.61%
潞安环能/601699.SH
2019-07-178.098.108.008.050.00%0.07%-0.04%8,781,00070,637,00085%8.04-0.41%8.040.20%8.020.41%8.05-0.41%-0.25%
上海电气/601727.SH
2019-07-175.295.395.265.361.13%0.68%0.56%19,840,200105,632,000143%5.320.62%5.290.51%5.280.30%5.33-0.30%-0.30%
中国中车/601766.SH
2019-07-177.877.917.847.85-0.51%-0.24%-1.84%26,376,700207,555,00080%7.87-0.36%7.86-0.08%7.87-0.06%8.00-0.60%-0.20%
光大证券/601788.SH
2019-07-1711.5311.6611.5011.580.17%-0.06%1.33%15,561,700180,312,00089%11.590.19%11.560.31%11.520.33%11.430.05%-0.05%
中国交建/601800.SH
2019-07-1711.0811.1711.0111.08-0.09%-0.16%-0.82%8,156,20090,521,00059%11.100.18%11.020.42%10.980.33%11.17-0.26%-0.13%
中海油服/601808.SH
2019-07-1710.1410.3410.0810.301.68%0.66%4.42%10,845,200110,972,000158%10.231.59%10.091.12%10.031.05%9.860.80%0.24%
光大银行/601818.SH
2019-07-173.793.803.773.78-0.53%-0.11%-0.79%31,486,600119,153,00061%3.78-0.37%3.79-0.11%3.790.03%3.81-0.18%-0.31%
中国石油/601857.SH
2019-07-176.606.626.586.60-0.30%-0.06%-1.96%48,891,400322,893,00066%6.60-0.35%6.62-0.27%6.64-0.21%6.73-0.33%-0.32%
中煤能源/601898.SH
2019-07-174.684.724.664.680.00%-0.19%-1.18%8,154,60038,238,000102%4.690.24%4.70-0.13%4.70-0.09%4.74-0.32%-0.25%
紫金矿业/601899.SH
2019-07-173.533.553.503.52-1.40%0.00%-3.24%93,719,800329,890,00063%3.52-1.15%3.540.03%3.55-0.37%3.64-1.49%-0.36%
方正证券/601901.SH
2019-07-177.127.177.087.110.14%-0.08%1.24%13,739,70097,769,00088%7.120.21%7.080.61%7.030.47%7.02-0.10%-0.27%
中远海控/601919.SH
2019-07-174.995.054.965.020.80%0.26%0.74%16,728,20083,750,00082%5.011.05%4.931.32%4.881.06%4.98-0.14%-0.13%
凤凰传媒/601928.SH
2019-07-178.258.328.138.18-1.68%-0.02%-0.23%9,909,60081,084,000125%8.18-1.18%8.23-0.34%8.240.06%8.200.06%0.17%
吉视传媒/601929.SH
2019-07-172.372.412.362.390.84%-0.04%0.29%5,934,40014,187,00080%2.390.55%2.380.59%2.370.17%2.38-0.46%-0.53%
永辉超市/601933.SH
2019-07-179.909.989.869.910.00%-0.16%-0.48%13,701,600135,998,00053%9.93-0.06%9.94-0.39%9.960.03%9.96-0.38%-0.35%
建设银行/601939.SH
2019-07-177.197.207.117.13-0.70%-0.22%-1.52%38,642,800276,145,00052%7.15-0.63%7.170.08%7.120.45%7.24-0.40%-0.27%
金钼股份/601958.SH
2019-07-177.007.056.946.980.58%-0.11%4.60%15,559,100108,729,000153%6.990.90%6.891.47%6.801.42%6.670.80%-0.22%
中国银行/601988.SH
2019-07-173.683.693.673.67-0.54%-0.08%-1.21%60,406,700221,892,00069%3.67-0.38%3.69-0.32%3.70-0.14%3.72-0.24%-0.14%
中国重工/601989.SH
2019-07-176.126.216.106.110.33%-0.60%-2.54%100,584,900618,344,00054%6.150.75%6.100.94%6.050.22%6.27-0.21%0.80%
大唐发电/601991.SH
2019-07-173.013.022.993.00-0.66%-0.17%-1.06%6,439,20019,347,00089%3.01-0.37%3.01-0.07%3.01-0.07%3.03-0.30%-0.25%
金隅集团/601992.SH
2019-07-173.663.683.633.660.00%-0.11%0.60%21,368,90078,287,00098%3.660.44%3.640.72%3.620.61%3.64-0.47%-0.34%
中信银行/601998.SH
2019-07-175.945.955.915.950.00%0.27%0.02%13,686,00081,207,00083%5.93-0.24%5.930.12%5.920.17%5.95-0.17%-0.13%
人民网/603000.SH
2019-07-1718.1218.2617.9518.00-1.04%-0.68%-1.11%9,903,500179,487,00095%18.12-0.54%18.110.35%18.040.23%18.20-0.68%-0.32%
海天味业/603288.SH
2019-07-1799.57100.9098.8799.81-0.34%-0.20%-2.36%3,010,100301,027,00080%100.01-0.18%100.49-0.75%101.21-0.44%102.23-0.67%-0.18%