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
2021-04-2210.6010.6010.4010.43-1.42%-0.46%-1.39%41,793,400437,920,00092%10.48-0.81%10.52-0.26%10.530.12%10.58-0.14%-0.15%
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
2021-04-221.561.591.551.570.64%-0.32%-1.32%523,650,900824,761,00072%1.580.32%1.580.00%1.580.00%1.59-0.75%-0.01%
华能国际/600011.SH
2021-04-224.114.144.094.100.00%-0.22%-1.49%13,061,70053,676,00051%4.11-0.15%4.13-0.39%4.140.19%4.16-0.36%-0.43%
华夏银行/600015.SH
2021-04-226.296.306.246.25-0.48%-0.37%-0.73%20,151,900126,409,00094%6.27-0.27%6.28-0.08%6.280.11%6.30-0.14%-0.18%
民生银行/600016.SH
2021-04-224.934.944.874.87-1.22%-0.53%-1.28%131,117,400641,939,000195%4.90-0.89%4.92-0.53%4.93-0.24%4.93-0.16%-0.24%
上港集团/600018.SH
2021-04-224.594.604.544.54-0.44%-0.46%-1.99%21,942,200100,068,00090%4.56-0.63%4.60-0.63%4.61-0.04%4.63-0.52%-0.27%
宝钢股份/600019.SH
2021-04-228.128.588.128.292.73%-0.80%-0.54%204,697,0001,710,724,000152%8.363.02%8.270.67%8.270.49%8.34-0.53%0.10%
浙能电力/600023.SH
2021-04-223.703.723.683.70-0.27%-0.11%-1.18%22,034,50081,608,00061%3.700.41%3.70-0.16%3.710.05%3.74-0.29%-0.28%
华电国际/600027.SH
2021-04-223.473.493.453.460.00%-0.09%-1.37%16,664,90057,703,00044%3.460.06%3.47-0.40%3.490.12%3.51-0.34%-0.26%
中国石化/600028.SH
2021-04-224.274.294.234.26-0.47%0.00%-2.34%150,186,800639,838,000118%4.26-1.02%4.31-1.35%4.36-0.55%4.36-0.27%0.13%
南方航空/600029.SH
2021-04-226.806.836.676.69-0.74%-0.55%-1.85%51,045,300343,375,00097%6.73-0.33%6.80-1.44%6.85-0.12%6.82-0.41%-0.07%
中信证券/600030.SH
2021-04-2223.7323.7623.4323.48-0.51%-0.44%-0.68%54,543,9001,286,347,00095%23.58-0.24%23.72-0.51%23.750.15%23.64-0.22%-0.20%
三一重工/600031.SH
2021-04-2231.8232.1731.4831.67-0.72%-0.10%-0.83%73,437,5002,328,041,00066%31.700.05%31.95-0.73%32.050.43%31.93-0.59%-0.90%
招商银行/600036.SH
2021-04-2252.8953.3052.1752.61-0.53%0.14%3.69%42,927,1002,255,145,00095%52.53-0.14%52.361.09%51.631.50%50.740.38%-0.04%
歌华有线/600037.SH
2021-04-229.679.749.479.55-1.04%-0.33%0.63%15,685,900150,298,00086%9.58-1.79%9.77-0.55%9.750.35%9.490.46%0.77%
保利地产/600048.SH
2021-04-2214.1814.3014.1314.210.35%0.08%-0.14%41,482,500588,949,00089%14.200.85%14.16-0.46%14.26-0.14%14.230.04%-0.02%
中国联通/600050.SH
2021-04-224.264.274.204.231.44%0.05%1.08%81,273,100343,617,000146%4.231.37%4.210.10%4.210.50%4.190.05%-0.15%
海信视像/600060.SH
2021-04-2211.9211.9511.8011.82-0.51%-0.23%-0.12%6,893,50081,670,00065%11.85-0.26%11.87-0.23%11.860.25%11.83-0.04%0.21%
宇通客车/600066.SH
2021-04-2214.3614.5514.1614.22-0.97%-0.32%-2.22%14,081,600200,888,000109%14.27-1.10%14.55-1.64%14.68-0.38%14.540.02%0.08%
冠城大通/600067.SH
2021-04-223.373.403.353.370.30%0.00%-0.27%3,717,20012,526,00096%3.370.18%3.38-0.53%3.390.00%3.38-0.03%-0.21%
葛洲坝/600068.SH
2021-04-227.287.327.257.27-0.27%-0.07%-1.73%16,596,100120,730,00058%7.280.10%7.30-0.42%7.33-0.19%7.40-0.28%-0.17%
人福医药/600079.SH
2021-04-2231.5032.4631.0831.760.83%-0.11%-2.26%9,353,800297,417,00090%31.800.78%31.60-0.57%31.96-1.20%32.50-0.02%0.38%
同仁堂/600085.SH
2021-04-2229.3029.5029.1229.32-0.03%0.16%1.14%7,276,500212,999,00054%29.27-0.31%29.310.15%29.120.88%28.990.06%0.07%
特变电工/600089.SH
2021-04-2211.4811.6511.3811.561.14%0.41%2.51%44,987,800517,963,00085%11.510.49%11.55-0.11%11.500.65%11.280.20%0.02%
同方股份/600100.SH
2021-04-226.006.035.945.96-0.50%-0.37%-0.17%7,597,30045,448,00068%5.98-0.40%6.05-0.41%6.040.20%5.970.08%0.29%
上汽集团/600104.SH
2021-04-2220.0820.1619.9620.100.10%0.22%-1.57%21,573,200432,657,00059%20.06-0.34%20.41-1.74%20.600.09%20.42-0.04%0.23%
亚盛集团/600108.SH
2021-04-222.742.762.722.73-0.36%-0.33%-0.84%10,507,80028,778,00066%2.74-0.44%2.76-0.43%2.77-0.11%2.750.11%0.03%
国金证券/600109.SH
2021-04-2212.7712.9812.7212.760.71%-0.59%0.57%38,968,300500,191,00099%12.840.91%12.840.19%12.790.43%12.69-0.31%-0.45%
北方稀土/600111.SH
2021-04-2220.7320.9920.2320.70-0.86%0.44%3.83%106,289,3002,190,563,00091%20.61-1.60%20.731.35%20.311.32%19.940.25%0.43%
中国卫星/600118.SH
2021-04-2232.0632.2931.5131.58-1.31%-0.66%-1.07%12,086,000384,196,00095%31.79-0.75%31.95-0.50%32.09-0.14%31.92-0.21%0.30%
中国船舶/600150.SH
2021-04-2216.9417.3016.3316.48-1.85%-1.51%-1.65%34,348,800574,748,000107%16.73-0.93%16.99-0.77%16.940.40%16.760.39%0.34%
建发股份/600153.SH
2021-04-228.358.478.338.360.36%-0.36%-1.47%15,474,000129,822,00093%8.391.10%8.39-1.05%8.52-0.08%8.49-0.08%0.07%
ST永泰/600157.SH
2021-04-221.751.821.751.792.29%0.39%7.90%193,425,200344,946,000102%1.784.27%1.751.21%1.721.41%1.661.16%1.28%
中体产业/600158.SH
2021-04-2211.6611.8211.6311.70-0.09%0.03%-1.08%6,599,10077,186,00069%11.70-0.33%11.80-0.69%11.820.26%11.83-0.56%0.14%
雅戈尔/600177.SH
2021-04-227.817.867.777.78-0.26%-0.27%-1.08%7,418,90057,874,00067%7.800.23%7.81-0.36%7.830.15%7.87-0.20%-0.47%
格力地产/600185.SH
2021-04-227.737.987.347.41-1.85%-2.10%10.71%128,537,200972,906,000191%7.573.86%7.324.89%7.074.35%6.693.19%1.46%
复星医药/600196.SH
2021-04-2246.3047.7746.2346.260.59%-1.74%5.34%51,401,0002,419,812,000168%47.083.72%45.901.45%45.071.91%43.911.83%0.93%
新湖中宝/600208.SH
2021-04-223.093.103.073.08-0.32%-0.16%-0.48%17,593,90054,281,00075%3.09-0.16%3.10-0.45%3.110.06%3.100.13%0.11%
南山铝业/600219.SH
2021-04-223.853.903.823.840.52%-0.39%3.03%131,784,900508,078,00084%3.861.26%3.830.05%3.821.11%3.730.65%0.66%
*ST海航/600221.SH
2021-04-221.721.721.661.66-3.49%-1.37%-5.03%102,771,800172,979,00087%1.68-2.44%1.71-1.73%1.73-0.75%1.75-0.34%0.47%
*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
2021-04-222.882.892.842.85-1.04%-0.56%0.74%12,640,60036,232,00093%2.87-0.24%2.860.14%2.860.35%2.830.25%0.21%
广汇能源/600256.SH
2021-04-223.113.223.103.172.92%0.06%2.29%89,329,200282,954,000167%3.172.76%3.140.77%3.130.77%3.100.68%0.16%
城建发展/600266.SH
2021-04-224.985.034.944.96-0.40%-0.30%-1.80%8,813,70043,845,00071%4.98-0.02%4.99-0.68%5.02-0.04%5.050.04%0.20%
航天信息/600271.SH
2021-04-2212.4212.6412.4212.520.56%-0.18%0.61%6,530,20081,905,00085%12.540.82%12.54-0.29%12.560.26%12.440.03%0.00%
恒瑞医药/600276.SH
2021-04-2282.6882.9081.8082.20-1.18%0.07%-1.06%36,850,4003,026,891,00072%82.140.18%81.290.25%81.09-0.32%83.08-0.49%-0.92%
万华化学/600309.SH
2021-04-22112.69113.06107.80109.60-1.99%0.01%3.37%14,993,0001,642,988,00064%109.58-1.38%110.731.20%108.440.79%106.030.03%-0.15%
上海家化/600315.SH
2021-04-2249.8049.8049.8049.8010.01%0.00%10.46%2,044,900101,833,00061%49.8011.76%45.812.06%45.151.24%45.080.44%-0.49%
洪都航空/600316.SH
2021-04-2233.7834.2833.4233.52-0.68%-0.73%0.29%10,693,800361,093,00088%33.770.07%34.030.36%33.730.35%33.42-0.09%-0.39%
营口港/600317.SH
2021-01-142.522.642.512.603.59%0.50%1.44%55,560,700143,741,000186%2.593.27%2.531.20%2.530.32%2.560.20%-0.02%
华发股份/600325.SH
2021-04-226.536.596.436.45-1.38%-0.91%1.51%20,336,200132,360,00099%6.51-0.20%6.490.54%6.450.66%6.350.41%0.32%
白云山/600332.SH
2021-04-2228.0628.0827.7927.82-0.57%-0.24%0.76%2,710,00075,574,000104%27.890.00%27.840.21%27.760.30%27.610.03%-0.10%
华夏幸福/600340.SH
2021-04-226.336.986.336.664.55%-0.37%0.82%120,493,600805,553,000160%6.694.93%6.591.09%6.591.12%6.61-1.40%0.18%
浙江龙盛/600352.SH
2021-04-2214.0914.2214.0214.120.21%0.21%0.32%26,272,100370,187,00083%14.090.24%14.13-0.12%14.110.51%14.08-0.40%-0.32%
江西铜业/600362.SH
2021-04-2225.8726.3825.5525.590.24%-1.36%2.28%50,083,5001,299,268,00085%25.942.23%25.870.82%25.691.01%25.020.41%0.87%
西南证券/600369.SH
2021-04-224.654.694.634.640.00%-0.32%-0.85%11,599,10053,992,00092%4.660.06%4.67-0.30%4.670.15%4.68-0.62%-0.07%
中航电子/600372.SH
2021-04-2214.9015.1014.8414.900.27%-0.30%0.70%7,207,600107,718,00080%14.950.71%14.93-0.23%14.950.22%14.800.03%-0.30%
中文传媒/600373.SH
2021-04-2211.6611.8611.6111.780.77%0.14%3.57%9,948,600117,027,00076%11.76-0.96%11.800.77%11.640.85%11.370.56%0.75%
首开股份/600376.SH
2021-04-226.336.356.176.19-1.90%-0.43%1.31%10,180,90063,295,00087%6.22-1.36%6.230.47%6.180.33%6.110.35%0.51%
金地集团/600383.SH
2021-04-2212.1112.2712.0912.160.58%0.00%2.32%10,163,900123,590,00052%12.160.74%12.130.12%12.040.68%11.880.01%-0.16%
国电南瑞/600406.SH
2021-04-2231.9732.0931.1731.50-0.97%0.17%1.33%8,061,600253,503,00060%31.45-1.38%31.720.66%31.130.68%31.09-0.08%-0.17%
小商品城/600415.SH
2021-04-224.954.974.914.92-0.61%-0.20%-1.30%14,043,30069,227,00067%4.93-0.36%4.96-0.64%4.98-0.10%4.99-0.08%-0.06%
江淮汽车/600418.SH
2021-04-228.768.948.628.650.93%-1.33%-0.97%52,745,800462,403,00096%8.771.44%8.91-1.13%8.900.38%8.740.32%0.49%
北方导航/600435.SH
2021-04-228.088.117.987.99-1.72%-0.62%-0.65%17,769,900142,863,000154%8.04-1.17%8.10-0.39%8.090.07%8.04-0.09%-0.12%
*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
2021-04-228.628.678.478.50-0.58%-0.61%-0.22%25,195,700215,483,00087%8.550.40%8.54-0.29%8.580.48%8.52-0.21%0.05%
鹏欣资源/600490.SH
2021-04-224.204.284.144.15-0.48%-1.17%-0.72%18,898,10079,355,00062%4.200.96%4.20-0.36%4.210.31%4.180.48%0.82%
驰宏锌锗/600497.SH
2021-04-224.654.714.564.57-1.08%-1.21%-4.63%69,560,800321,769,000117%4.63-0.73%4.70-1.73%4.77-0.65%4.79-0.87%-0.01%
华丽家族/600503.SH
2021-04-223.693.723.633.64-1.09%-0.93%-0.22%14,839,70054,520,00088%3.67-0.24%3.70-0.05%3.680.41%3.65-0.41%-0.03%
方大炭素/600516.SH
2021-04-229.119.459.109.191.10%-0.85%0.11%109,842,0001,018,155,00082%9.272.24%9.23-0.14%9.230.26%9.180.43%0.88%
ST康美/600518.SH
2021-04-221.711.861.711.865.08%3.28%-6.11%94,359,500169,986,000325%1.801.75%1.80-3.12%1.85-6.18%1.98-4.99%-0.53%
贵州茅台/600519.SH
2021-04-222,089.902,099.002,051.502,055.50-1.18%-0.36%0.44%2,685,1005,539,296,00092%2,062.98-0.95%2,083.25-0.28%2,074.060.63%2,046.46-0.01%-0.02%
天士力/600535.SH
2021-04-2213.7613.7813.6213.70-0.44%0.15%1.67%8,307,300113,632,000103%13.68-0.07%13.650.42%13.580.38%13.480.20%0.10%
山东黄金/600547.SH
2021-04-2220.3620.4420.1220.19-0.25%-0.38%-0.77%12,474,800252,838,00072%20.270.53%20.21-0.09%20.220.44%20.35-0.47%-0.51%
厦门钨业/600549.SH
2021-04-2218.3318.4918.0718.09-1.09%-0.95%-1.26%18,884,300344,911,00082%18.26-0.57%18.450.24%18.320.25%18.32-0.52%-0.04%
恒生电子/600570.SH
2021-04-2287.0189.2886.7188.462.24%0.25%4.28%8,775,000774,294,000106%88.242.02%88.291.20%86.980.75%84.830.45%0.13%
海油工程/600583.SH
2021-04-224.364.394.334.34-0.46%-0.30%-1.03%13,418,30058,410,00075%4.35-0.14%4.38-0.59%4.40-0.02%4.39-0.14%-0.16%
海螺水泥/600585.SH
2021-04-2250.1550.3750.0050.12-0.16%0.02%-0.40%12,540,900628,410,00084%50.11-0.05%50.30-0.33%50.370.07%50.32-0.22%-0.18%
用友网络/600588.SH
2021-04-2235.9936.1035.5535.61-1.06%-0.31%-0.98%8,950,900319,739,00082%35.72-1.09%36.15-0.78%36.23-0.34%35.96-0.05%0.11%
光明乳业/600597.SH
2021-04-2218.7119.2518.6419.152.79%0.78%1.76%23,286,900442,503,000166%19.001.51%18.870.52%18.860.58%18.82-0.23%0.29%
浙数文化/600633.SH
2021-04-227.557.627.537.570.40%-0.05%0.64%3,725,20028,216,00083%7.570.28%7.60-0.30%7.610.25%7.520.12%-0.20%
东方明珠/600637.SH
2021-04-229.319.359.239.25-0.64%-0.33%-1.50%5,374,60049,880,00081%9.28-0.80%9.40-0.69%9.43-0.10%9.39-0.04%-0.15%
新黄浦/600638.SH
2021-04-225.905.945.865.890.34%-0.10%0.93%1,569,8009,255,00088%5.90-0.03%5.92-0.27%5.920.22%5.840.29%0.22%
浦东金桥/600639.SH
2021-04-2212.6012.9412.4312.51-2.72%-1.24%0.10%4,893,20061,982,000137%12.67-0.92%12.720.38%12.640.50%12.500.47%0.32%
爱建集团/600643.SH
2021-04-227.067.137.027.101.00%0.21%1.23%7,711,10054,636,000144%7.090.60%7.070.11%7.050.63%7.010.04%-0.20%
中源协和/600645.SH
2021-04-2220.9321.2820.4720.61-2.23%-0.60%4.30%11,059,400229,316,000168%20.74-1.52%20.541.67%20.151.33%19.761.24%0.62%
城投控股/600649.SH
2021-04-225.085.135.075.090.20%-0.12%0.91%7,026,60035,810,000106%5.100.71%5.080.08%5.080.28%5.040.20%0.10%
福耀玻璃/600660.SH
2021-04-2248.9848.9947.6348.730.89%0.68%5.01%17,174,700831,295,00076%48.40-0.35%48.870.24%48.010.84%46.400.40%0.27%
陆家嘴/600663.SH
2021-04-2211.3111.4511.1611.19-1.06%-0.89%0.04%4,168,00047,061,000125%11.29-0.23%11.270.19%11.250.33%11.190.11%0.18%
川投能源/600674.SH
2021-04-2211.8011.8711.5511.57-2.61%-0.75%-3.39%18,356,600213,997,000156%11.66-1.24%11.75-1.39%11.87-0.78%11.98-0.62%-0.25%
中华企业/600675.SH
2021-04-223.383.413.363.36-0.59%-0.62%-0.77%5,264,60017,800,00081%3.380.39%3.38-0.44%3.400.18%3.39-0.06%-0.02%
海尔智家/600690.SH
2021-04-2233.0233.2831.9832.39-1.55%-0.25%1.17%25,193,200818,035,000107%32.47-1.02%32.580.49%32.290.47%32.020.06%0.31%
三安光电/600703.SH
2021-04-2224.5925.3924.5024.810.73%-0.70%2.72%64,077,3001,600,954,000135%24.993.13%24.581.26%24.311.07%24.150.18%-0.14%
中航资本/600705.SH
2021-04-223.984.003.953.96-0.25%-0.43%-0.50%15,060,10059,893,00071%3.98-0.13%4.00-0.32%4.000.18%3.98-0.10%-0.09%
天津港/600717.SH
2021-04-224.844.854.804.80-0.41%-0.48%-2.30%7,235,80034,896,00083%4.82-0.41%4.86-0.78%4.89-0.29%4.91-0.22%-0.04%
东软集团/600718.SH
2021-04-229.429.479.379.37-0.74%-0.45%-0.43%4,670,00043,955,00076%9.41-0.40%9.53-0.61%9.520.32%9.410.16%0.08%
辽宁成大/600739.SH
2021-04-2222.1722.5321.9722.18-0.27%-0.12%1.57%10,500,600233,174,000113%22.21-0.20%22.230.37%22.100.61%21.840.41%0.45%
华域汽车/600741.SH
2021-04-2227.9328.0726.7527.11-2.94%-0.21%-0.59%15,637,000424,806,000128%27.17-2.96%27.79-1.71%27.87-0.20%27.270.05%0.11%
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
2021-04-224.844.884.794.79-1.03%-0.91%0.55%4,871,30023,549,000114%4.830.35%4.820.06%4.810.40%4.760.23%-0.01%
中航重机/600765.SH
2021-04-2217.5318.2717.4418.073.97%0.43%3.71%24,169,200434,850,000225%17.993.41%17.732.18%17.561.43%17.420.65%-0.37%
西藏城投/600773.SH
2021-04-229.669.989.549.57-0.31%-1.97%0.04%27,759,500270,997,000124%9.761.46%9.670.32%9.650.45%9.57-1.06%-0.32%
中储股份/600787.SH
2021-04-225.665.825.475.50-1.79%-1.84%-1.56%20,803,700116,566,00058%5.60-0.39%5.64-1.30%5.74-0.07%5.590.47%0.92%
国电电力/600795.SH
2021-04-222.242.252.232.230.00%-0.31%-1.68%27,945,90062,517,00056%2.240.09%2.25-0.40%2.250.00%2.27-0.26%-0.10%
鹏博士/600804.SH
2021-04-226.186.196.076.11-1.29%-0.13%1.60%24,322,100148,799,000111%6.120.81%6.090.36%6.070.63%6.01-0.05%0.15%
*ST安信/600816.SH
2021-04-222.202.222.082.10-4.11%-1.18%1.35%29,181,30062,015,000133%2.13-1.80%2.15-0.51%2.151.13%2.070.24%-0.38%
世茂股份/600823.SH
2021-04-224.294.324.254.27-0.23%-0.28%-0.81%8,248,60035,317,00091%4.28-0.42%4.31-0.62%4.33-0.05%4.31-0.09%-0.20%
百联股份/600827.SH
2021-04-2221.8422.0020.7121.03-0.61%-0.83%3.65%27,319,000579,297,00075%21.21-2.53%21.740.29%21.441.49%20.290.94%1.31%
海通证券/600837.SH
2021-04-2210.9411.0110.8810.910.09%-0.28%-0.29%24,053,800263,171,00082%10.940.03%10.98-0.23%10.970.25%10.94-0.22%-0.18%
四川长虹/600839.SH
2021-04-222.642.662.622.63-1.87%-0.11%-0.53%52,513,000138,276,000154%2.63-2.63%2.68-0.30%2.67-0.04%2.64-0.08%0.08%
通化东宝/600867.SH
2021-04-2212.3312.3812.2712.330.08%0.02%2.02%8,445,300104,113,00092%12.330.10%12.290.29%12.240.53%12.090.14%-0.25%
梅花生物/600873.SH
2021-04-226.046.085.975.99-0.99%-0.43%0.08%27,515,700165,525,00067%6.020.69%5.980.29%5.960.34%5.99-0.03%0.36%
东方电气/600875.SH
2021-04-2211.9512.1211.8011.900.17%-0.42%-3.41%18,793,600224,582,00059%11.950.96%11.95-0.66%12.010.15%12.32-0.73%-0.33%
航天电子/600879.SH
2021-04-227.057.147.007.020.14%-0.47%-1.21%24,031,200169,498,00069%7.050.44%7.07-0.39%7.070.28%7.11-0.23%-0.20%
国投电力/600886.SH
2021-04-2210.1010.4810.0410.372.07%0.21%3.12%38,367,200397,005,000156%10.353.95%10.162.46%10.060.91%10.060.70%0.24%
伊利股份/600887.SH
2021-04-2239.9740.0739.4539.980.78%0.52%1.14%30,546,3001,214,990,00082%39.780.63%39.750.12%39.570.71%39.53-0.49%-0.18%
航发动力/600893.SH
2021-04-2242.7143.9642.7142.980.70%-0.50%0.55%32,202,8001,391,033,000117%43.200.68%43.110.46%42.850.47%42.75-0.29%-0.92%
张江高科/600895.SH
2021-04-2218.0018.4517.9218.070.95%-0.93%2.63%18,950,500345,651,000160%18.242.16%18.051.13%17.881.16%17.610.88%0.50%
长江电力/600900.SH
2021-04-2220.6020.6520.3220.40-0.97%-0.10%-1.53%37,711,000770,043,00097%20.42-0.55%20.49-0.20%20.490.02%20.72-0.21%-0.20%
东方证券/600958.SH
2021-04-228.838.858.778.800.00%-0.10%-0.15%17,410,300153,369,00087%8.810.09%8.83-0.34%8.840.10%8.81-0.13%-0.33%
九州通/600998.SH
2021-04-2217.4417.5217.2617.35-0.06%-0.14%-0.30%2,584,10044,895,00092%17.370.13%17.39-0.09%17.390.06%17.40-0.16%-0.24%
招商证券/600999.SH
2021-04-2219.0119.1218.8118.88-0.26%-0.38%0.32%14,363,900272,231,00075%18.950.14%19.000.26%18.850.76%18.82-0.41%-0.53%
大秦铁路/601006.SH
2021-04-226.856.856.756.77-0.73%-0.25%-1.61%25,759,400174,823,000122%6.79-0.69%6.83-0.70%6.85-0.29%6.88-0.19%-0.06%
南京银行/601009.SH
2021-04-229.839.849.509.57-2.05%-0.73%1.13%33,432,000322,299,00078%9.64-1.17%9.601.42%9.480.72%9.46-0.12%-0.51%
宁波港/601018.SH
2021-04-224.094.104.054.06-0.49%-0.27%-1.81%11,393,30046,378,00082%4.07-0.51%4.10-0.80%4.12-0.27%4.14-0.15%0.01%
中国神华/601088.SH
2021-04-2219.8220.0219.8019.931.22%0.07%1.37%22,773,500453,577,00083%19.921.19%19.810.05%19.840.24%19.660.16%-0.03%
中南传媒/601098.SH
2021-04-2210.8810.9510.7510.82-0.64%-0.29%1.47%4,273,00046,370,00061%10.85-0.09%10.87-0.21%10.900.23%10.660.58%0.28%
太平洋/601099.SH
2021-04-223.443.523.423.440.29%-0.66%-3.15%141,547,600490,197,00053%3.460.64%3.48-0.77%3.49-0.09%3.55-0.89%0.14%
中国一重/601106.SH
2021-04-222.822.842.812.81-0.35%-0.32%-0.99%9,483,50026,730,00055%2.820.18%2.83-0.46%2.840.07%2.84-0.14%-0.07%
中国国航/601111.SH
2021-04-229.099.148.928.93-1.43%-0.69%-1.27%26,237,200235,934,00075%8.99-0.74%9.13-1.65%9.190.05%9.05-0.13%0.12%
中国化学/601117.SH
2021-04-226.506.556.376.41-1.38%-0.51%-2.83%42,400,100273,180,000104%6.44-0.63%6.50-1.16%6.56-0.41%6.60-0.60%-0.33%
海南橡胶/601118.SH
2021-04-225.215.225.195.190.00%-0.29%-4.96%20,434,600106,365,00038%5.21-0.08%5.26-0.72%5.30-0.30%5.46-0.27%-0.04%
兴业银行/601166.SH
2021-04-2222.0522.1521.4021.61-1.77%-0.37%0.54%91,850,9001,992,373,00073%21.69-0.97%21.651.35%21.301.06%21.49-0.20%-0.84%
北京银行/601169.SH
2021-04-224.754.754.734.740.00%-0.06%-0.13%41,005,200194,479,00083%4.740.02%4.740.02%4.740.06%4.75-0.02%-0.05%
中国铁建/601186.SH
2021-04-227.927.947.877.88-0.51%-0.25%-1.78%28,233,800223,044,00078%7.90-0.27%7.95-0.77%7.99-0.14%8.02-0.24%0.03%
君正集团/601216.SH
2021-04-225.635.785.615.650.53%-0.42%-1.46%90,478,300513,394,00061%5.671.23%5.67-0.42%5.690.28%5.73-0.45%0.41%
陕西煤业/601225.SH
2021-04-2211.5711.7611.4911.570.78%-0.55%2.67%39,946,300464,717,00084%11.631.76%11.500.43%11.470.82%11.270.28%0.16%
农业银行/601288.SH
2021-04-223.343.343.293.30-0.90%-0.27%-1.49%192,221,900635,995,000123%3.31-0.69%3.32-0.51%3.33-0.24%3.35-0.15%-0.02%
中国平安/601318.SH
2021-04-2274.9074.9373.9874.37-1.65%0.06%-2.21%56,065,4004,167,215,00098%74.330.19%75.16-0.70%75.34-0.37%76.05-0.47%-0.38%
交通银行/601328.SH
2021-04-224.934.934.884.89-0.61%-0.31%-0.20%79,573,600390,285,00088%4.91-0.35%4.91-0.02%4.910.25%4.90-0.04%0.12%
新华保险/601336.SH
2021-04-2247.8848.3447.0547.26-0.08%-0.79%1.17%9,547,700454,806,00098%47.641.13%47.350.59%47.011.15%46.72-0.05%-0.45%
兴业证券/601377.SH
2021-04-229.129.309.089.130.55%-0.62%2.32%131,907,8001,211,782,000125%9.190.88%9.140.50%9.070.69%8.920.64%0.30%
中国中铁/601390.SH
2021-04-225.495.505.445.45-0.73%-0.26%-2.21%47,173,000257,732,00072%5.46-0.13%5.49-0.47%5.50-0.02%5.57-0.57%-0.43%
工商银行/601398.SH
2021-04-225.385.395.315.33-0.74%-0.13%-1.73%211,498,4001,128,745,000126%5.34-0.95%5.37-0.70%5.40-0.37%5.42-0.22%-0.01%
东吴证券/601555.SH
2021-04-228.888.928.758.76-0.68%-0.82%-2.34%19,144,000169,079,00078%8.83-0.06%8.87-0.35%8.870.08%8.97-1.02%-0.76%
北辰实业/601588.SH
2021-04-222.332.352.312.32-0.43%-0.51%-1.94%11,673,00027,223,00098%2.33-0.51%2.35-0.68%2.37-0.30%2.37-0.17%0.12%
中国铝业/601600.SH
2021-04-224.274.354.254.261.19%-0.88%1.07%150,707,900647,724,00079%4.302.58%4.240.59%4.240.12%4.220.77%0.94%
中国太保/601601.SH
2021-04-2234.2634.3233.6833.80-0.03%-0.47%-1.86%31,504,6001,069,930,00094%33.960.28%34.06-0.53%34.230.06%34.44-0.61%-0.84%
上海医药/601607.SH
2021-04-2220.3020.6720.1820.421.04%-0.04%1.79%14,088,400287,816,000133%20.430.74%20.370.42%20.260.58%20.060.30%0.19%
中国中冶/601618.SH
2021-04-223.293.353.273.290.92%-0.48%-3.01%95,758,900316,558,00068%3.311.35%3.31-1.08%3.35-0.36%3.39-0.27%0.16%
中国人寿/601628.SH
2021-04-2231.8732.2231.2031.331.79%-0.91%1.44%19,281,300609,664,000187%31.623.25%31.221.55%30.981.64%30.880.18%-0.35%
长城汽车/601633.SH
2021-04-2234.6134.9833.1234.00-4.33%-0.11%1.62%54,102,1001,841,470,000129%34.04-2.98%35.05-0.44%34.480.78%33.460.44%0.58%
中国建筑/601668.SH
2021-04-225.175.195.125.14-0.58%-0.23%-1.27%117,664,000606,229,00079%5.15-0.77%5.20-1.09%5.23-0.12%5.210.00%0.06%
中国电建/601669.SH
2021-04-223.893.913.873.890.00%0.08%-1.27%36,766,300142,909,00074%3.89-0.23%3.91-0.56%3.92-0.05%3.94-0.40%-0.28%
华泰证券/601688.SH
2021-04-2216.8816.9216.7816.80-0.18%-0.22%0.00%25,690,000432,532,00082%16.84-0.02%16.89-0.27%16.900.15%16.80-0.08%-0.16%
潞安环能/601699.SH
2021-04-227.357.607.337.501.90%1.21%9.47%65,107,500482,465,000160%7.411.54%7.242.39%7.082.09%6.852.13%1.15%
上海电气/601727.SH
2021-04-225.305.385.285.340.56%0.24%-0.50%37,303,600198,724,00094%5.33-0.06%5.34-0.58%5.37-0.32%5.37-0.22%-0.31%
中国中车/601766.SH
2021-04-226.136.206.136.150.00%-0.06%-0.61%37,350,500229,866,00069%6.15-0.02%6.19-0.63%6.200.16%6.19-0.13%-0.15%
光大证券/601788.SH
2021-04-2216.0816.2315.9115.960.31%-0.69%0.29%29,302,700470,925,00089%16.070.62%16.060.15%16.010.34%15.91-0.39%-0.59%
中国交建/601800.SH
2021-04-226.806.826.776.780.00%-0.18%-1.14%8,881,30060,321,00054%6.790.09%6.81-0.47%6.830.09%6.86-0.38%-0.31%
中海油服/601808.SH
2021-04-2213.9314.0313.7513.87-0.36%-0.06%-2.85%9,498,500131,827,00098%13.88-1.13%14.10-1.02%14.27-0.59%14.28-0.44%-0.38%
光大银行/601818.SH
2021-04-223.923.923.873.88-0.77%-0.23%-1.20%97,584,500379,498,00086%3.89-0.72%3.91-0.28%3.910.03%3.93-0.25%-0.29%
中国石油/601857.SH
2021-04-224.244.244.154.17-1.42%-0.57%-1.97%162,949,800683,414,000200%4.19-1.13%4.22-1.10%4.25-0.59%4.25-0.35%-0.07%
中煤能源/601898.SH
2021-04-227.147.216.967.05-1.12%-0.37%4.94%33,001,400233,528,00077%7.081.29%6.990.55%6.961.36%6.721.63%1.04%
紫金矿业/601899.SH
2021-04-2210.6610.8310.5210.600.47%-0.82%3.07%258,894,8002,766,960,00089%10.691.54%10.650.89%10.550.99%10.280.07%0.34%
方正证券/601901.SH
2021-04-229.5010.149.339.664.77%-0.54%5.54%163,617,8001,589,120,000286%9.714.60%9.483.68%9.333.00%9.152.65%0.45%
中远海控/601919.SH
2021-04-2215.3015.8815.1115.645.25%0.83%2.54%265,773,9004,122,596,000103%15.516.26%15.111.78%14.991.64%15.25-2.03%0.83%
凤凰传媒/601928.SH
2021-04-226.706.876.696.842.24%0.72%2.44%7,725,20052,458,000130%6.791.37%6.75-0.15%6.770.27%6.680.41%0.15%
吉视传媒/601929.SH
2021-04-221.861.881.851.860.00%-0.11%-0.96%10,108,40018,823,00047%1.86-0.38%1.88-0.63%1.900.05%1.880.11%0.31%
永辉超市/601933.SH
2021-04-226.176.266.066.230.32%1.14%-2.32%74,209,300457,160,000146%6.16-0.92%6.21-0.96%6.26-0.87%6.38-0.93%-0.59%
建设银行/601939.SH
2021-04-227.177.177.087.12-0.42%0.10%-1.48%73,601,500523,506,00088%7.11-0.84%7.16-0.60%7.19-0.32%7.23-0.17%0.06%
金钼股份/601958.SH
2021-04-226.046.156.036.152.67%0.69%1.38%13,344,70081,512,000123%6.111.75%6.08-0.25%6.100.36%6.070.13%0.12%
中国银行/601988.SH
2021-04-223.323.323.283.29-0.60%-0.21%-0.69%158,010,200521,020,000129%3.30-0.48%3.31-0.33%3.31-0.09%3.31-0.03%0.03%
中国重工/601989.SH
2021-04-224.144.164.124.130.00%-0.12%-0.77%36,952,100152,808,00068%4.14-0.15%4.16-0.55%4.180.07%4.16-0.12%0.02%
大唐发电/601991.SH
2021-04-222.612.642.572.610.00%0.27%-3.58%35,368,10092,079,00055%2.60-0.38%2.63-0.79%2.65-0.30%2.71-0.22%-0.57%
金隅集团/601992.SH
2021-04-222.842.862.832.83-0.35%-0.35%-1.08%11,832,90033,607,00086%2.84-0.14%2.85-0.77%2.870.11%2.86-0.14%-0.17%
中信银行/601998.SH
2021-04-225.405.405.325.33-1.11%-0.41%-0.62%25,306,600135,435,00095%5.35-0.96%5.38-0.20%5.380.24%5.360.00%-0.06%
人民网/603000.SH
2021-04-2217.8118.1517.7117.910.56%-0.20%2.67%12,445,300223,347,000119%17.950.20%17.950.68%17.710.63%17.440.58%0.39%
海天味业/603288.SH
2021-04-22168.17168.90163.00163.60-2.53%-0.54%-2.84%6,107,3001,004,556,000156%164.48-2.02%166.32-1.18%166.83-0.69%168.39-0.79%0.45%