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
2019-04-2611.4311.5611.2811.32-1.91%-0.93%-3.92%42,469,600485,268,00075%11.43-1.46%11.55-0.83%11.65-1.13%11.78-0.12%0.22%
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
2019-04-261.761.771.731.73-2.81%-0.86%-5.15%279,880,600488,495,000102%1.75-3.22%1.78-1.38%1.80-1.15%1.82-0.49%-0.31%
华能国际/600011.SH
2019-04-266.786.826.486.48-2.85%-3.20%-2.59%56,138,800375,786,000148%6.690.15%6.680.47%6.670.05%6.650.23%0.09%
华夏银行/600015.SH
2019-04-268.338.358.218.22-1.56%-0.74%-4.27%36,767,100304,484,00063%8.28-1.51%8.38-0.88%8.46-1.10%8.59-0.15%0.13%
民生银行/600016.SH
2019-04-266.366.396.286.28-1.57%-0.76%-4.14%134,377,200850,393,00082%6.33-1.25%6.39-0.87%6.45-0.91%6.55-0.26%0.06%
上港集团/600018.SH
2019-04-268.108.267.877.88-3.55%-1.86%-8.91%85,660,300687,743,00072%8.03-3.45%8.33-3.76%8.53-0.86%8.65-0.32%0.71%
宝钢股份/600019.SH
2019-04-267.197.277.147.19-0.55%-0.01%-4.49%52,287,200375,997,00095%7.19-1.60%7.32-1.26%7.41-1.19%7.53-0.52%-0.16%
浙能电力/600023.SH
2019-04-264.764.774.704.71-1.05%-0.40%-4.73%22,701,700107,349,00086%4.73-1.58%4.79-1.16%4.85-1.02%4.94-0.60%-0.07%
华电国际/600027.SH
2019-04-264.304.314.124.14-5.26%-1.43%-8.00%76,622,600321,847,000137%4.20-4.44%4.30-2.72%4.37-2.48%4.50-1.42%0.01%
中国石化/600028.SH
2019-04-265.705.735.655.66-1.22%-0.44%-3.23%113,545,800645,514,00064%5.69-1.25%5.77-1.23%5.85-0.36%5.85-0.12%-0.04%
南方航空/600029.SH
2019-04-268.168.258.008.04-1.95%-0.79%-6.35%42,211,900342,086,00069%8.10-2.42%8.25-0.90%8.36-1.26%8.59-0.48%-0.48%
中信证券/600030.SH
2019-04-2623.3823.9523.3723.590.38%-0.22%-2.22%144,930,4003,426,440,00087%23.64-1.34%23.88-0.51%23.98-0.57%24.13-0.25%-0.40%
三一重工/600031.SH
2019-04-2611.8812.0611.8411.920.34%-0.25%-6.01%102,650,0001,226,683,00074%11.95-1.00%12.08-0.91%12.27-1.15%12.68-0.67%-0.38%
招商银行/600036.SH
2019-04-2635.1635.2034.3434.36-3.02%-1.11%-3.16%51,734,5001,797,599,00088%34.75-2.28%35.29-0.53%35.24-0.61%35.48-0.07%0.20%
歌华有线/600037.SH
2019-04-2611.1811.3211.0711.10-0.89%-0.94%-4.96%8,709,10097,584,00080%11.21-2.10%11.40-2.03%11.62-0.63%11.68-0.31%-0.32%
保利地产/600048.SH
2019-04-2613.2813.4213.1613.24-0.45%-0.46%-3.91%69,230,700920,829,00062%13.30-0.69%13.35-0.39%13.46-0.77%13.78-0.35%-0.48%
中国联通/600050.SH
2019-04-266.776.876.696.71-1.61%-0.80%-4.13%184,671,7001,249,086,00054%6.76-2.30%6.94-1.29%7.10-0.17%7.000.00%0.24%
海信电器/600060.SH
2019-04-2610.1710.3710.1210.14-0.39%-0.71%-6.15%12,207,400124,656,00051%10.21-1.49%10.39-1.27%10.57-1.16%10.81-0.19%-0.05%
宇通客车/600066.SH
2019-04-2615.2915.2914.4214.42-7.45%-2.66%-6.90%43,109,700638,610,000106%14.81-6.78%15.64-1.69%15.65-1.12%15.49-0.09%0.35%
冠城大通/600067.SH
2019-04-264.704.744.624.62-1.91%-1.43%-7.54%7,316,30034,289,00066%4.69-2.66%4.79-1.97%4.89-1.41%5.00-0.87%-0.14%
葛洲坝/600068.SH
2019-04-267.107.156.936.94-2.39%-1.10%-7.19%53,626,100376,318,00092%7.02-2.65%7.16-1.80%7.32-1.67%7.48-0.70%-0.13%
人福医药/600079.SH
2019-04-2611.4111.5411.1411.19-2.01%-0.78%-8.11%19,961,300225,123,00094%11.28-2.65%11.56-2.38%11.85-1.95%12.18-1.28%-0.43%
同仁堂/600085.SH
2019-04-2631.5031.5830.3530.68-2.88%-0.56%-4.80%8,760,800270,285,000109%30.85-3.34%31.50-1.74%31.95-1.18%32.23-0.33%0.18%
特变电工/600089.SH
2019-04-267.988.027.807.80-2.38%-1.19%-6.15%31,599,800249,445,00079%7.89-2.48%8.06-1.36%8.16-1.03%8.31-0.91%-0.27%
同方股份/600100.SH
2019-04-2610.1010.5410.0010.31-0.29%-0.02%-11.99%41,140,400424,228,000107%10.31-3.47%10.87-2.49%11.11-2.50%11.71-2.79%-1.07%
上汽集团/600104.SH
2019-04-2627.2127.3626.5226.58-2.96%-0.58%-7.49%38,587,0001,031,589,00086%26.73-3.21%27.48-2.38%27.95-2.06%28.73-0.55%0.31%
亚盛集团/600108.SH
2019-04-263.413.453.363.37-2.32%-0.77%-8.37%27,046,40091,838,00088%3.40-4.23%3.51-2.09%3.58-1.76%3.68-1.02%-0.54%
国金证券/600109.SH
2019-04-2610.7511.1010.7310.840.09%-0.27%-3.09%45,631,100495,976,00084%10.87-2.49%11.08-0.83%11.13-0.64%11.19-0.31%-0.30%
北方稀土/600111.SH
2019-04-2611.5911.5910.7810.97-5.84%-1.38%-4.25%84,462,800939,469,000142%11.12-5.92%11.54-0.94%11.51-0.61%11.46-0.36%-0.09%
中国卫星/600118.SH
2019-04-2623.5623.9523.4323.610.17%-0.19%-5.63%8,247,900195,095,00071%23.65-2.12%24.09-1.32%24.50-1.27%25.02-0.43%-0.37%
中国船舶/600150.SH
2019-04-2624.7025.0023.7523.81-5.33%-1.96%-14.05%37,596,800913,079,00055%24.29-4.52%25.16-4.82%27.10-4.25%27.70-1.30%1.29%
建发股份/600153.SH
2019-04-2610.5310.8110.3610.37-1.52%-1.98%3.02%61,095,000646,304,000129%10.58-0.71%10.502.37%10.241.05%10.070.94%0.75%
永泰能源/600157.SH
2019-04-262.212.272.182.22-0.45%-0.09%-6.68%261,462,300581,035,00051%2.22-4.51%2.33-2.51%2.41-1.23%2.38-0.17%0.43%
中体产业/600158.SH
2019-04-2611.1211.3211.0711.180.00%-0.29%-10.14%13,594,400152,422,00049%11.21-2.19%11.42-1.43%11.72-2.07%12.44-1.76%-0.29%
雅戈尔/600177.SH
2019-04-268.818.978.788.93-0.22%0.50%-2.73%19,569,400173,894,000120%8.89-1.61%8.99-1.18%9.07-0.91%9.18-0.46%-0.18%
格力地产/600185.SH
2019-04-265.165.185.075.10-1.16%0.00%-7.76%4,879,30024,886,00056%5.10-2.99%5.23-1.51%5.31-1.81%5.53-0.84%-0.49%
复星医药/600196.SH
2019-04-2628.5228.7928.2628.33-0.87%-0.62%-3.58%15,338,900437,252,00076%28.51-1.59%28.79-0.62%28.95-0.73%29.38-0.43%-0.29%
新湖中宝/600208.SH
2019-04-263.673.713.553.57-2.99%-1.73%-7.49%52,533,100190,842,00096%3.63-3.28%3.73-1.95%3.81-1.12%3.86-0.80%-0.74%
南山铝业/600219.SH
2019-04-262.602.602.552.56-1.54%-0.58%-6.47%72,439,600186,555,00078%2.58-2.39%2.63-1.76%2.69-1.29%2.74-0.55%-0.23%
海航控股/600221.SH
2019-04-262.152.162.122.12-2.30%-0.93%-5.23%74,659,200159,770,00073%2.14-2.15%2.18-1.23%2.21-0.94%2.24-0.45%-0.44%
华业资本/600240.SH
2019-04-262.702.852.662.78-5.44%-0.11%-17.58%66,115,100184,006,00063%2.78-8.84%2.99-5.12%3.13-4.26%3.37-1.26%-0.02%
中恒集团/600252.SH
2019-04-263.243.253.193.240.00%0.50%-4.57%16,227,70052,311,00069%3.22-1.56%3.29-1.29%3.34-1.01%3.40-0.50%-0.23%
广汇能源/600256.SH
2019-04-264.294.334.174.21-2.77%-1.01%-5.90%76,684,800326,175,00069%4.25-4.19%4.43-1.88%4.50-0.64%4.47-0.29%0.01%
北京城建/600266.SH
2019-04-2610.0010.159.9410.040.30%0.10%-5.79%10,107,000101,378,00066%10.03-0.74%10.11-1.08%10.30-1.19%10.66-0.55%-0.08%
航天信息/600271.SH
2019-04-2626.0226.0525.3025.43-3.01%-0.84%-7.50%29,476,900755,975,000107%25.65-3.40%26.52-1.76%26.82-1.87%27.49-1.00%-0.63%
恒瑞医药/600276.SH
2019-04-2663.0163.8161.6062.33-2.46%-0.40%-2.01%20,322,2001,271,805,000109%62.58-2.35%63.33-0.24%63.15-0.40%63.61-0.31%-0.24%
万华化学/600309.SH
2019-04-2645.3845.7343.9043.99-3.38%-0.78%-5.95%39,897,6001,768,936,000129%44.34-3.93%45.60-2.94%46.42-1.43%46.77-0.63%-0.30%
上海家化/600315.SH
2019-04-2628.8729.1328.6928.910.10%0.27%-3.54%3,117,90089,896,00064%28.83-1.56%29.34-0.61%29.50-0.71%29.97-0.40%-0.48%
洪都航空/600316.SH
2019-04-2615.1115.9315.1015.601.89%0.20%-5.86%15,523,400241,677,000101%15.57-0.91%15.72-1.21%15.99-1.75%16.57-0.96%-0.56%
营口港/600317.SH
2019-04-262.812.872.812.840.00%0.11%-5.77%13,996,10039,700,00087%2.84-2.44%2.90-1.70%2.95-1.34%3.01-0.73%-0.32%
华发股份/600325.SH
2019-04-268.498.598.298.38-1.53%-0.42%-6.17%29,630,800249,330,00052%8.42-2.92%8.57-0.44%8.57-1.07%8.93-0.84%-1.11%
白云山/600332.SH
2019-04-2641.7841.9740.1240.70-2.65%0.04%-2.90%14,324,900582,793,000114%40.68-3.65%41.45-0.71%41.44-0.83%41.91-0.22%0.31%
华夏幸福/600340.SH
2019-04-2631.1831.8330.5030.58-2.05%-1.93%-5.55%16,928,800527,885,00084%31.18-0.83%31.38-1.03%31.81-1.23%32.38-0.46%-0.07%
浙江龙盛/600352.SH
2019-04-2620.3920.7920.0620.30-1.46%-0.50%-6.80%153,534,6003,132,577,00047%20.400.10%20.51-1.77%21.07-1.87%21.78-0.14%-0.15%
江西铜业/600362.SH
2019-04-2615.6015.6415.4015.41-1.03%-0.64%-7.46%18,658,600289,378,00049%15.51-2.07%15.82-1.42%16.07-1.38%16.65-0.25%0.06%
西南证券/600369.SH
2019-04-265.505.705.465.621.08%0.63%-4.91%74,923,400418,439,00071%5.59-2.72%5.71-1.42%5.76-0.96%5.91-0.71%0.10%
中航电子/600372.SH
2019-04-2616.0016.1715.7715.93-1.36%-0.26%-5.65%6,854,400109,472,00070%15.97-2.64%16.34-2.03%16.80-1.01%16.88-0.36%-0.14%
中文传媒/600373.SH
2019-04-2613.7314.2113.6513.821.02%-0.78%-5.54%9,272,300129,152,00083%13.93-0.81%14.03-0.79%14.20-1.23%14.63-0.88%-0.54%
首开股份/600376.SH
2019-04-268.889.058.808.860.00%-0.42%-7.66%9,500,90084,529,00064%8.90-1.84%9.03-1.30%9.22-1.50%9.60-1.06%-0.24%
金地集团/600383.SH
2019-04-2612.1312.3612.0612.140.08%-0.39%-5.58%25,361,200309,065,00063%12.19-1.20%12.28-0.57%12.36-1.03%12.86-0.73%-0.89%
国电南瑞/600406.SH
2019-04-2621.1421.3719.7819.87-5.96%-2.39%-6.54%36,099,200734,875,000144%20.36-5.27%20.91-2.20%21.06-1.53%21.26-0.93%-0.03%
小商品城/600415.SH
2019-04-264.474.484.354.36-3.54%-0.93%-8.04%27,088,300119,214,000135%4.40-4.45%4.53-2.85%4.61-2.16%4.74-1.64%-0.39%
江淮汽车/600418.SH
2019-04-266.346.536.186.27-0.95%-0.98%-8.89%30,187,300191,133,00053%6.33-1.74%6.49-1.68%6.63-2.54%6.88-3.04%0.80%
北方导航/600435.SH
2019-04-269.659.759.579.63-0.21%-0.34%-8.32%17,459,400168,703,00059%9.66-2.13%9.87-1.89%10.13-1.99%10.50-0.50%-0.37%
信威集团/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
中金黄金/600489.SH
2019-04-268.118.168.028.05-0.74%-0.41%-3.95%18,141,000146,628,00064%8.08-1.37%8.16-1.10%8.30-0.55%8.38-0.40%-0.39%
鹏欣资源/600490.SH
2019-04-265.605.665.415.50-3.68%-0.88%-10.70%27,320,200151,597,00057%5.55-5.50%5.96-2.70%6.11-1.93%6.16-0.50%-0.05%
驰宏锌锗/600497.SH
2019-04-265.155.185.035.03-2.52%-1.66%-6.80%48,476,100247,957,00086%5.12-3.25%5.26-2.70%5.36-0.94%5.40-0.41%-0.09%
华丽家族/600503.SH
2019-04-264.694.854.644.69-0.85%-1.39%-10.82%50,863,500241,904,00042%4.76-3.18%4.97-3.23%5.390.15%5.26-0.21%1.17%
方大炭素/600516.SH
2019-04-2625.5126.1825.5025.900.90%-0.02%-2.96%40,345,2001,045,083,00056%25.90-1.28%26.39-0.19%26.54-1.42%26.69-0.22%-0.14%
康美药业/600518.SH
2019-04-2610.9510.9510.4310.51-4.89%-1.59%-7.56%118,200,0001,262,379,00092%10.68-5.21%11.22-3.79%11.46-0.93%11.37-0.41%0.05%
贵州茅台/600519.SH
2019-04-26946.30959.88945.00945.00-0.77%-0.73%-0.48%4,327,8004,119,728,000107%951.92-0.89%960.69-0.54%961.900.03%949.580.54%0.76%
天士力/600535.SH
2019-04-2622.2522.5422.0322.150.05%-0.57%-3.39%10,687,100238,091,000112%22.28-0.77%22.37-0.94%22.62-0.77%22.93-0.40%-0.35%
山东黄金/600547.SH
2019-04-2629.3529.6729.2129.510.89%0.24%-1.29%11,100,600326,785,00065%29.44-0.09%29.40-0.59%29.80-0.18%29.90-0.21%-0.43%
厦门钨业/600549.SH
2019-04-2614.1114.1913.8313.85-2.12%-0.70%-7.61%10,177,000141,949,00066%13.95-3.70%14.38-1.82%14.65-1.57%14.99-0.56%-0.39%
恒生电子/600570.SH
2019-04-2686.1388.5085.3085.89-1.01%-0.84%-3.31%14,952,2001,295,115,00091%86.62-2.65%88.310.09%87.88-0.67%88.83-0.52%-0.67%
海油工程/600583.SH
2019-04-265.825.925.755.78-3.18%-0.67%-6.71%22,040,600128,264,00086%5.82-3.64%6.01-2.74%6.18-0.88%6.20-0.69%-0.52%
海螺水泥/600585.SH
2019-04-2639.5439.9238.8339.49-0.03%0.07%-4.70%29,986,6001,183,321,00099%39.46-1.33%40.02-1.18%40.46-1.10%41.44-0.60%0.01%
用友网络/600588.SH
2019-04-2633.8934.4833.4934.302.48%0.61%2.98%33,383,2001,138,065,000158%34.09-0.08%33.880.93%33.570.78%33.310.58%-0.38%
光明乳业/600597.SH
2019-04-2610.6610.8010.1010.17-4.78%-2.58%-5.90%14,722,200153,681,000125%10.44-3.84%10.67-1.16%10.70-0.69%10.81-0.71%0.30%
浙数文化/600633.SH
2019-04-269.609.879.459.65-0.10%-0.43%-5.59%9,302,40090,162,00081%9.69-1.94%9.86-1.30%10.05-0.94%10.22-0.73%-0.34%
东方明珠/600637.SH
2019-04-2611.5811.6511.3511.36-2.24%-0.81%-6.39%17,638,200202,012,00090%11.45-3.20%11.78-2.06%11.96-1.12%12.14-0.78%-0.42%
新黄浦/600638.SH
2019-04-269.7110.289.689.900.51%-0.91%-7.12%11,680,800116,708,000113%9.99-0.40%10.08-2.22%10.56-1.52%10.66-1.06%-0.54%
浦东金桥/600639.SH
2019-04-2615.1215.5515.0615.130.46%-1.01%-6.81%5,560,80084,998,00083%15.29-2.41%15.72-2.77%16.11-1.00%16.24-0.65%-0.15%
爱建集团/600643.SH
2019-04-2611.2011.4210.9911.09-1.51%-1.11%-10.09%18,071,500202,657,00063%11.21-2.83%11.51-1.62%11.71-1.59%12.33-0.74%0.03%
中源协和/600645.SH
2019-04-2620.5020.7920.3120.51-0.05%-0.14%-3.62%4,006,30082,283,00081%20.54-2.55%20.90-0.83%21.05-1.11%21.28-0.44%-0.48%
城投控股/600649.SH
2019-04-267.958.047.908.010.75%0.62%-0.21%9,495,60075,597,00074%7.96-0.31%8.03-0.06%8.00-0.01%8.03-0.17%-0.35%
福耀玻璃/600660.SH
2019-04-2625.9026.1425.3025.34-2.16%-1.47%-4.53%14,058,900361,555,00084%25.72-1.63%26.10-1.23%26.37-0.92%26.54-0.20%0.40%
陆家嘴/600663.SH
2019-04-2617.7817.9417.4817.62-1.56%-0.40%-6.57%4,212,50074,521,00078%17.69-3.31%18.25-2.52%18.61-1.14%18.86-0.57%-0.16%
川投能源/600674.SH
2019-04-268.888.908.788.82-0.90%-0.23%-3.77%10,122,10089,480,00068%8.84-1.28%8.94-0.73%8.99-0.69%9.17-0.58%-0.27%
中华企业/600675.SH
2019-04-266.216.496.136.343.76%0.54%-0.58%13,503,60085,158,000202%6.311.92%6.270.72%6.27-0.03%6.38-0.52%-0.48%
青岛海尔/600690.SH
2019-04-2616.9017.0116.5416.75-1.59%-0.38%-4.83%38,744,600651,471,00087%16.81-2.02%17.14-1.82%17.43-1.58%17.60-0.10%-0.14%
三安光电/600703.SH
2019-04-2613.6614.6813.5814.160.43%-0.83%3.87%125,361,6001,790,077,000132%14.28-0.65%14.211.18%14.011.13%13.630.58%-0.76%
中航资本/600705.SH
2019-04-265.966.065.885.90-1.99%-1.40%-8.68%64,015,700383,084,00070%5.98-3.27%6.14-2.14%6.27-1.54%6.46-1.37%-0.22%
天津港/600717.SH
2019-04-268.518.608.348.37-1.65%-0.88%-6.52%11,104,90093,773,00094%8.44-2.78%8.64-1.89%8.77-1.38%8.95-0.64%-0.25%
东软集团/600718.SH
2019-04-2613.8114.2013.7513.880.36%-0.98%-4.60%13,034,900182,728,00084%14.02-0.99%14.21-0.49%14.28-1.01%14.55-0.40%-0.43%
辽宁成大/600739.SH
2019-04-2613.8914.2513.8814.000.65%-0.21%-4.30%13,188,500185,041,00082%14.03-1.65%14.37-0.92%14.46-0.78%14.63-0.40%-0.37%
华域汽车/600741.SH
2019-04-2623.1923.5022.2422.60-4.32%-0.44%-7.35%25,704,500583,493,000115%22.70-5.18%23.53-3.44%23.99-3.28%24.39-0.89%0.45%
ST大控/600747.SH
2019-04-261.531.571.501.51-4.43%-0.92%-11.49%21,751,50033,139,00066%1.52-5.69%1.59-3.41%1.65-2.26%1.71-0.58%0.59%
上实发展/600748.SH
2019-04-2611.9312.3911.3612.303.19%3.08%6.27%33,111,300395,079,000101%11.93-2.17%12.150.37%11.900.89%11.570.92%1.41%
中航重机/600765.SH
2019-04-2610.1110.2810.0610.06-1.37%-1.03%-7.90%8,717,10088,610,00077%10.17-3.11%10.42-2.09%10.67-1.73%10.92-0.49%-0.31%
西藏城投/600773.SH
2019-04-267.587.667.417.49-1.83%-0.25%-9.95%12,861,80096,583,00046%7.51-4.77%7.88-2.41%8.33-1.62%8.32-0.26%0.41%
中储股份/600787.SH
2019-04-266.436.576.376.430.31%-0.88%-7.32%14,712,90095,447,00067%6.49-1.76%6.61-1.56%6.72-1.57%6.94-0.66%-0.47%
国电电力/600795.SH
2019-04-262.682.682.622.63-2.23%-0.68%-5.26%78,554,700207,993,00094%2.65-2.32%2.69-1.61%2.73-1.16%2.78-0.82%0.04%
鹏博士/600804.SH
2019-04-2611.1112.3411.0211.714.37%-1.58%0.67%136,093,0001,619,283,000151%11.902.17%11.722.13%11.720.21%11.631.11%0.81%
安信信托/600816.SH
2019-04-266.756.776.166.16-9.94%-2.87%-11.84%122,323,200775,812,000153%6.34-10.34%6.72-4.22%6.80-3.13%6.99-2.01%-0.56%
世茂股份/600823.SH
2019-04-265.055.155.045.080.79%-0.55%-5.47%14,609,40074,622,00071%5.11-0.53%5.16-0.88%5.21-0.89%5.37-0.79%-0.36%
百联股份/600827.SH
2019-04-269.9510.219.959.970.00%-0.88%-4.48%5,865,20058,998,00095%10.06-0.76%10.12-0.63%10.22-0.98%10.44-0.68%-0.16%
海通证券/600837.SH
2019-04-2613.9014.6613.9014.303.40%-0.19%-0.13%212,921,1003,050,471,000160%14.331.31%14.240.76%14.20-0.01%14.32-0.21%-0.33%
四川长虹/600839.SH
2019-04-263.473.493.423.44-1.15%-0.26%-3.78%42,512,400146,630,00067%3.45-2.76%3.55-0.42%3.55-0.53%3.58-0.17%-0.20%
通化东宝/600867.SH
2019-04-2615.3415.6615.2215.39-0.32%-0.55%-5.64%23,797,400368,258,00088%15.48-1.82%15.71-1.31%15.98-0.92%16.31-1.00%-0.70%
梅花生物/600873.SH
2019-04-265.145.164.925.00-3.66%-0.20%-6.75%34,972,200175,219,000115%5.01-3.78%5.14-2.02%5.19-1.63%5.36-1.09%-0.36%
东方电气/600875.SH
2019-04-2612.1512.4912.1012.13-1.06%-1.33%-14.62%57,345,900705,015,00031%12.29-2.99%12.86-2.26%13.32-1.61%14.21-0.48%1.73%
航天电子/600879.SH
2019-04-266.506.526.406.46-2.27%0.02%-7.60%34,499,500222,816,00091%6.46-4.04%6.65-2.43%6.79-1.98%6.99-0.92%-0.55%
国投电力/600886.SH
2019-04-268.188.248.068.07-1.71%-0.99%-5.43%27,017,300220,217,00087%8.15-1.51%8.24-0.93%8.31-0.79%8.53-1.16%-0.06%
伊利股份/600887.SH
2019-04-2630.6131.8430.0030.00-1.48%-2.46%-2.52%88,222,8002,713,503,000169%30.760.41%30.800.17%30.90-0.21%30.770.24%0.23%
航发动力/600893.SH
2019-04-2624.8624.9624.4924.60-1.28%-0.39%-5.20%8,981,000221,797,00088%24.70-2.36%25.20-1.50%25.58-1.13%25.95-0.55%-0.30%
张江高科/600895.SH
2019-04-2621.1921.2420.6120.62-3.01%-1.27%-7.45%27,800,500580,605,00064%20.89-5.88%22.06-3.41%22.55-0.41%22.28-0.39%-0.41%
长江电力/600900.SH
2019-04-2616.7016.8316.5416.56-1.13%-0.97%-1.14%17,896,500299,266,000102%16.72-0.31%16.76-0.12%16.77-0.04%16.75-0.10%0.00%
东方证券/600958.SH
2019-04-2611.4011.6411.3311.460.00%-0.13%-2.87%54,952,100630,565,000110%11.48-1.66%11.62-1.06%11.75-1.15%11.80-0.37%-0.33%
九州通/600998.SH
2019-04-2614.9915.6414.9815.645.39%2.10%3.42%29,456,400451,203,000248%15.324.15%14.991.33%15.000.73%15.120.22%-0.43%
招商证券/600999.SH
2019-04-2617.4517.8617.4117.560.63%-0.50%-2.95%22,010,900388,463,00082%17.65-1.28%17.83-0.64%17.95-0.74%18.09-0.31%0.03%
大秦铁路/601006.SH
2019-04-268.368.388.248.25-1.55%-0.60%-2.26%46,812,600388,556,000113%8.30-1.41%8.36-0.39%8.40-0.40%8.44-0.14%-0.03%
南京银行/601009.SH
2019-04-268.658.688.358.38-3.01%-1.21%-6.89%87,234,500739,970,00098%8.48-3.05%8.66-1.90%8.75-1.50%9.00-0.44%0.45%
宁波港/601018.SH
2019-04-265.325.475.255.382.67%0.28%1.03%119,413,900640,679,000149%5.372.23%5.33-0.02%5.350.17%5.331.26%1.43%
中国神华/601088.SH
2019-04-2619.5119.6419.3319.37-0.87%-0.51%-3.68%13,383,000260,567,00063%19.47-1.14%19.69-0.80%19.89-0.90%20.11-0.14%0.00%
中南传媒/601098.SH
2019-04-2612.3812.5512.3212.410.08%0.06%-2.85%4,556,40056,510,00066%12.40-1.23%12.57-1.09%12.68-0.43%12.77-0.23%-0.32%
太平洋/601099.SH
2019-04-264.184.324.084.15-1.66%-0.69%-1.78%274,250,7001,146,000,000115%4.18-3.13%4.26-0.42%4.24-0.12%4.23-0.17%-0.04%
中国一重/601106.SH
2019-04-263.633.653.563.56-2.47%-0.84%-9.14%36,094,000129,560,00078%3.59-4.14%3.74-2.37%3.83-1.77%3.92-0.84%-0.38%
中国国航/601111.SH
2019-04-269.8810.049.749.84-1.30%-0.30%-7.08%60,099,500593,191,00097%9.87-2.03%10.04-1.31%10.22-1.78%10.59-0.78%-0.64%
中国化学/601117.SH
2019-04-266.256.326.186.20-1.27%-0.69%-7.06%30,608,400191,083,00075%6.24-1.99%6.36-1.59%6.49-1.46%6.67-0.60%-0.12%
海南橡胶/601118.SH
2019-04-265.455.455.275.28-3.12%-0.98%-7.29%24,766,000132,064,00072%5.33-4.91%5.56-1.26%5.61-1.06%5.70-0.66%-0.18%
兴业银行/601166.SH
2019-04-2619.1719.2718.9518.95-1.56%-0.70%-4.44%79,857,3001,523,952,00058%19.08-1.47%19.31-0.65%19.47-1.07%19.83-0.08%0.45%
北京银行/601169.SH
2019-04-266.286.326.236.25-0.79%-0.35%-2.01%74,724,600468,695,00093%6.27-0.81%6.30-0.21%6.31-0.43%6.38-0.13%0.07%
中国铁建/601186.SH
2019-04-2611.1211.1810.7610.80-2.88%-1.18%-7.53%114,723,6001,253,850,00087%10.93-3.28%11.20-2.07%11.52-1.64%11.68-0.59%-0.17%
君正集团/601216.SH
2019-04-263.873.913.813.82-1.29%-0.75%-5.23%38,064,500146,510,00071%3.85-2.71%3.93-1.38%3.97-0.78%4.03-0.52%-0.39%
陕西煤业/601225.SH
2019-04-268.888.968.818.84-0.67%-0.44%-4.28%35,160,400312,187,00074%8.88-1.34%9.00-1.25%9.11-1.05%9.24-0.25%-0.27%
农业银行/601288.SH
2019-04-263.733.743.713.72-0.53%-0.13%-2.44%262,923,800979,408,00066%3.73-0.56%3.75-0.43%3.77-0.55%3.81-0.03%0.14%
中国平安/601318.SH
2019-04-2683.0084.4382.8083.11-0.35%-0.57%-1.71%64,896,0005,424,637,00084%83.59-0.44%84.28-0.89%85.07-0.46%84.560.25%0.62%
交通银行/601328.SH
2019-04-266.226.256.176.18-0.80%-0.60%-2.85%107,529,800668,475,00074%6.22-0.34%6.24-0.34%6.27-0.56%6.36-0.09%0.12%
新华保险/601336.SH
2019-04-2659.2960.6058.3159.10-1.27%-0.73%-3.89%15,354,100914,098,00080%59.53-1.59%60.10-0.97%60.84-1.36%61.490.29%0.68%
兴业证券/601377.SH
2019-04-266.817.016.786.911.02%0.30%-2.50%82,352,400567,359,000106%6.89-1.52%6.97-0.77%7.01-0.68%7.09-0.49%-0.49%
中国中铁/601390.SH
2019-04-267.167.187.007.00-2.23%-1.03%-5.66%92,954,700657,457,00086%7.07-2.23%7.19-1.55%7.34-1.20%7.42-0.38%-0.03%
工商银行/601398.SH
2019-04-265.715.765.705.71-0.35%-0.30%-3.07%184,000,7001,053,852,00062%5.73-0.49%5.76-0.43%5.80-0.72%5.89-0.03%0.32%
东吴证券/601555.SH
2019-04-2611.3912.3511.3312.185.91%1.79%5.66%142,369,4001,703,574,000169%11.970.95%11.921.04%11.761.10%11.531.11%0.14%
北辰实业/601588.SH
2019-04-263.664.083.653.977.01%1.40%5.31%104,240,100408,106,000281%3.922.73%3.832.82%3.802.15%3.771.59%0.32%
中国铝业/601600.SH
2019-04-264.234.254.134.16-1.89%-0.76%-6.05%77,913,400326,583,00069%4.19-2.96%4.29-1.52%4.35-1.23%4.43-0.18%-0.10%
中国太保/601601.SH
2019-04-2636.6037.0636.0336.21-1.60%-0.79%-3.18%27,134,300990,400,00074%36.50-1.23%36.85-1.11%37.35-1.52%37.400.16%0.65%
上海医药/601607.SH
2019-04-2619.8019.9319.1019.20-3.08%-1.32%-6.86%19,468,900378,806,000113%19.46-2.88%19.80-1.70%20.07-1.59%20.61-1.04%-0.29%
中国中冶/601618.SH
2019-04-263.403.433.333.33-2.63%-1.33%-8.57%94,322,600318,331,00066%3.38-2.74%3.46-1.82%3.54-1.91%3.64-0.41%0.00%
中国人寿/601628.SH
2019-04-2629.5230.8029.4230.082.00%-0.30%-0.27%24,374,600735,375,000122%30.171.71%29.930.35%30.14-1.01%30.160.21%0.39%
长城汽车/601633.SH
2019-04-269.709.869.329.41-3.88%-1.97%-6.95%19,337,200185,625,00058%9.60-3.36%9.87-1.30%9.98-2.03%10.11-0.18%0.92%
中国建筑/601668.SH
2019-04-266.206.246.096.10-1.93%-0.83%-6.05%197,521,3001,214,935,00074%6.15-2.26%6.26-1.46%6.35-1.20%6.49-0.26%0.25%
中国电建/601669.SH
2019-04-265.555.615.425.43-2.86%-1.40%-8.04%42,505,600234,087,00090%5.51-2.65%5.64-1.69%5.75-1.52%5.91-0.77%-0.18%
华泰证券/601688.SH
2019-04-2621.0821.6321.0221.300.52%-0.28%-1.80%59,931,3001,280,076,00087%21.36-0.85%21.48-0.19%21.52-0.44%21.69-0.29%-0.46%
潞安环能/601699.SH
2019-04-268.438.628.168.25-3.17%-1.39%-3.89%56,080,300469,146,000106%8.37-4.48%8.60-1.57%8.68-0.45%8.58-0.09%0.41%
上海电气/601727.SH
2019-04-266.166.236.076.09-1.77%-0.99%-8.85%48,126,100296,030,00046%6.15-2.95%6.40-0.98%6.47-1.30%6.68-0.25%0.54%
中国中车/601766.SH
2019-04-268.828.878.658.66-2.26%-0.99%-5.83%88,970,000778,186,00093%8.75-2.22%8.91-1.48%9.05-1.32%9.20-0.50%-0.08%
光大证券/601788.SH
2019-04-2612.5313.0512.5312.781.51%-0.09%-2.60%42,946,300549,337,000116%12.79-0.99%12.94-0.55%12.98-0.69%13.12-0.40%-0.35%
中国交建/601800.SH
2019-04-2612.6512.8512.4312.44-2.20%-1.36%-9.35%33,065,400417,031,00067%12.61-2.93%12.96-2.10%13.30-1.99%13.72-0.76%0.14%
中海油服/601808.SH
2019-04-2610.1910.239.9910.01-2.25%-0.76%-5.37%6,990,40070,514,00075%10.09-3.00%10.39-2.31%10.62-0.48%10.58-0.24%0.05%
光大银行/601818.SH
2019-04-264.174.184.084.09-2.39%-0.75%-4.13%149,315,500615,262,00097%4.12-1.97%4.17-1.26%4.20-1.11%4.27-0.16%0.22%
中国石油/601857.SH
2019-04-267.497.507.427.42-1.20%-0.56%-3.07%91,558,800683,216,00080%7.46-1.51%7.57-1.12%7.65-0.34%7.66-0.18%-0.04%
中煤能源/601898.SH
2019-04-265.205.205.085.09-2.12%-1.13%-4.34%24,768,000127,504,00069%5.15-2.30%5.25-1.00%5.30-1.03%5.32-0.08%0.14%
紫金矿业/601899.SH
2019-04-263.373.403.333.33-1.77%-0.77%-5.64%123,800,000415,462,00069%3.36-1.96%3.41-1.19%3.45-1.00%3.53-0.42%-0.37%
方正证券/601901.SH
2019-04-267.407.617.397.43-0.27%-0.84%-4.44%36,964,800276,985,00092%7.49-2.74%7.67-1.29%7.73-0.73%7.78-0.41%-0.21%
中远海控/601919.SH
2019-04-265.625.725.545.54-1.60%-1.51%-6.13%17,237,60096,957,00072%5.63-2.00%5.76-1.15%5.81-1.17%5.90-0.39%0.03%
凤凰传媒/601928.SH
2019-04-268.018.127.888.02-1.23%0.25%-4.69%12,685,900101,483,000134%8.00-3.65%8.21-2.32%8.33-1.61%8.42-0.86%-0.31%
吉视传媒/601929.SH
2019-04-262.812.862.782.79-1.41%-0.78%-5.36%29,494,60082,948,00067%2.81-3.27%2.90-2.92%2.96-0.44%2.95-0.20%-0.01%
永辉超市/601933.SH
2019-04-269.169.539.169.273.00%-1.18%1.10%97,071,200910,641,000235%9.383.19%9.242.37%9.191.29%9.170.54%0.09%
建设银行/601939.SH
2019-04-267.307.357.257.26-0.95%-0.44%-3.55%95,710,200697,916,00053%7.29-0.84%7.35-0.38%7.39-0.82%7.530.04%0.40%
金钼股份/601958.SH
2019-04-266.756.806.686.71-0.89%-0.49%-6.15%12,293,50082,897,00075%6.74-2.40%6.88-1.55%6.99-1.34%7.15-0.53%-0.17%
中国银行/601988.SH
2019-04-263.873.893.843.86-0.77%-0.08%-2.35%188,107,900726,571,00087%3.86-0.69%3.89-0.79%3.92-0.73%3.95-0.10%0.27%
中国重工/601989.SH
2019-04-265.805.905.765.77-2.04%-0.74%-9.86%117,399,200682,500,00052%5.81-3.10%5.98-2.62%6.20-2.29%6.40-0.27%-0.08%
大唐发电/601991.SH
2019-04-263.403.403.323.33-2.06%-0.72%-4.72%17,269,30057,929,00085%3.35-1.99%3.40-1.33%3.45-1.01%3.50-0.54%-0.03%
金隅集团/601992.SH
2019-04-264.024.184.004.071.75%-0.63%-3.12%69,276,400283,770,000136%4.101.14%4.08-0.12%4.12-0.72%4.20-0.59%-0.66%
中信银行/601998.SH
2019-04-266.286.336.236.280.16%0.00%-3.10%36,641,000230,104,00061%6.28-0.30%6.31-0.47%6.35-0.72%6.48-0.06%0.09%
人民网/603000.SH
2019-04-2624.0024.6023.5023.57-5.72%-1.86%-8.48%37,887,700909,941,00085%24.02-7.08%25.06-2.33%25.27-1.10%25.75-0.71%-0.49%
海天味业/603288.SH
2019-04-2686.0286.6984.0084.51-2.63%-0.60%-1.59%3,254,300276,687,000106%85.02-1.60%85.80-0.38%85.99-0.26%85.87-0.06%-0.05%