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
2021-01-259.779.789.679.72-0.72%0.24%-2.22%51,705,700501,373,00069%9.70-1.26%9.84-1.18%9.96-0.46%9.94-0.04%0.28%
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
2021-01-251.181.201.171.17-0.85%-0.93%-1.68%470,233,300555,180,00086%1.18-1.34%1.220.33%1.200.08%1.190.08%0.18%
华能国际/600011.SH
2021-01-254.354.364.274.29-1.83%-0.60%-3.81%34,149,400147,391,00082%4.32-1.55%4.39-1.68%4.45-0.60%4.46-0.05%-0.08%
华夏银行/600015.SH
2021-01-256.116.126.066.10-0.16%0.26%-1.55%25,717,900156,470,00068%6.08-0.75%6.15-0.84%6.20-0.43%6.20-0.16%-0.03%
民生银行/600016.SH
2021-01-255.155.155.125.13-0.19%-0.04%-1.63%84,619,000434,226,00075%5.13-0.62%5.17-0.69%5.21-0.38%5.22-0.06%0.06%
上港集团/600018.SH
2021-01-254.604.604.504.52-1.31%-0.29%-5.44%37,334,700169,229,00052%4.53-1.69%4.61-1.01%4.66-1.38%4.78-0.19%0.26%
宝钢股份/600019.SH
2021-01-256.607.036.596.832.71%0.37%3.58%181,114,3001,232,487,000102%6.811.66%6.750.10%6.701.07%6.590.53%0.69%
浙能电力/600023.SH
2021-01-253.553.563.513.53-0.56%0.03%-1.20%15,376,10054,263,000100%3.53-1.12%3.56-0.64%3.57-0.39%3.570.03%-0.20%
华电国际/600027.SH
2021-01-253.263.273.223.260.00%0.68%-1.60%31,489,400101,968,00088%3.24-0.80%3.27-0.94%3.30-0.54%3.31-0.12%-0.13%
中国石化/600028.SH
2021-01-254.064.074.004.02-1.23%-0.25%-3.41%149,376,000601,919,00090%4.03-1.59%4.09-1.28%4.13-0.75%4.16-0.12%0.20%
南方航空/600029.SH
2021-01-255.575.625.535.55-0.72%-0.22%-2.60%28,849,400160,447,00082%5.56-0.87%5.62-1.00%5.70-0.40%5.700.09%-0.11%
中信证券/600030.SH
2021-01-2530.1630.2729.6129.97-1.19%0.13%-2.72%190,174,5005,692,129,00074%29.93-1.87%30.60-1.18%30.72-0.34%30.810.00%0.51%
三一重工/600031.SH
2021-01-2541.0043.8539.7843.505.33%3.05%3.02%175,979,7007,428,448,000105%42.212.97%41.572.00%40.940.67%42.220.03%1.23%
招商银行/600036.SH
2021-01-2551.1052.4650.1052.110.91%1.59%1.58%86,536,3004,438,843,00090%51.30-0.67%51.85-0.51%51.97-0.38%51.300.82%1.52%
歌华有线/600037.SH
2021-01-258.929.388.859.021.01%-1.33%-1.73%16,870,200154,220,000112%9.142.44%9.070.13%9.12-0.45%9.180.13%0.07%
保利地产/600048.SH
2021-01-2514.7614.7614.3614.63-1.35%0.72%-5.00%143,084,6002,078,402,000112%14.53-2.73%14.94-2.47%15.34-1.62%15.40-0.52%0.08%
中国联通/600050.SH
2021-01-254.334.334.274.28-1.38%-0.28%-5.50%123,028,700527,991,00055%4.29-1.27%4.36-1.42%4.44-1.25%4.530.11%0.36%
海信视像/600060.SH
2021-01-2511.9812.1711.4711.75-2.33%-0.36%1.88%34,176,700403,012,000116%11.79-1.75%11.94-0.31%11.900.19%11.531.21%0.37%
宇通客车/600066.SH
2021-01-2514.2314.4214.0014.340.77%0.36%-0.99%20,750,300296,477,000103%14.290.13%14.31-0.37%14.35-0.21%14.48-0.38%-0.88%
冠城大通/600067.SH
2021-01-253.473.483.393.42-1.44%0.15%-2.87%5,243,60017,909,00063%3.42-2.07%3.49-1.72%3.57-0.39%3.52-0.37%-0.44%
葛洲坝/600068.SH
2021-01-256.556.576.466.47-1.22%-0.46%-2.62%29,380,000190,963,00082%6.50-0.92%6.55-0.76%6.59-0.44%6.64-0.12%0.08%
人福医药/600079.SH
2021-01-2531.3132.1631.1031.952.73%0.51%6.83%25,543,600812,016,000103%31.791.78%31.581.97%30.811.73%29.910.54%-0.52%
同仁堂/600085.SH
2021-01-2525.1725.2524.6424.82-1.39%0.09%-0.58%12,828,700318,120,00099%24.80-1.91%25.19-0.75%25.21-0.35%24.97-0.02%0.06%
特变电工/600089.SH
2021-01-2512.7713.9812.5013.000.31%-1.23%11.51%387,548,7005,101,017,000185%13.162.84%12.623.62%12.334.32%11.663.42%1.25%
同方股份/600100.SH
2021-01-255.935.985.845.870.34%-0.59%-1.59%15,754,60093,024,000115%5.910.51%5.92-0.50%5.96-0.45%5.97-0.35%-0.29%
上汽集团/600104.SH
2021-01-2523.3323.3822.6323.05-2.21%0.46%-6.56%76,424,4001,753,462,00071%22.94-2.03%23.28-0.98%23.49-1.72%24.67-1.55%0.07%
亚盛集团/600108.SH
2021-01-253.063.113.023.111.63%1.73%0.19%24,979,20076,361,000107%3.06-0.62%3.08-0.77%3.10-0.67%3.10-1.02%-1.64%
国金证券/600109.SH
2021-01-2515.5015.6415.2315.35-0.39%-0.54%-6.19%54,387,000839,382,00065%15.43-1.38%15.76-0.99%15.87-0.79%16.36-0.57%-0.10%
北方稀土/600111.SH
2021-01-2518.6019.5417.9818.01-1.58%-4.06%10.16%392,386,3007,366,452,000177%18.771.06%18.425.86%17.394.92%16.353.76%1.94%
中国卫星/600118.SH
2021-01-2537.9137.9436.4037.44-1.21%0.44%2.70%35,950,1001,340,048,000101%37.28-0.88%37.220.90%36.650.80%36.450.01%0.32%
中国船舶/600150.SH
2021-01-2517.7817.9517.3717.41-2.14%-1.12%-6.37%13,280,000233,830,00069%17.61-1.74%17.94-1.41%18.12-1.62%18.59-0.23%0.26%
建发股份/600153.SH
2021-01-258.028.057.947.96-1.12%-0.26%-1.38%10,268,60081,950,00068%7.98-0.77%8.07-0.84%8.13-0.33%8.07-0.04%-0.06%
ST永泰/600157.SH
2021-01-251.401.411.361.37-2.84%-0.72%-2.77%145,372,200200,576,000106%1.38-3.09%1.46-1.16%1.460.00%1.410.07%0.35%
中体产业/600158.SH
2021-01-2512.4212.5112.1612.30-1.36%-0.22%2.31%19,871,900244,957,00088%12.33-1.00%12.400.07%12.300.59%12.020.70%-0.26%
雅戈尔/600177.SH
2021-01-257.277.277.127.15-1.52%-0.17%-3.09%14,930,000106,935,00073%7.16-1.47%7.27-1.16%7.35-0.50%7.38-0.15%0.23%
格力地产/600185.SH
2021-01-256.346.416.106.11-3.48%-1.94%-9.86%58,440,500364,146,00046%6.23-2.84%6.49-4.12%6.77-2.13%6.780.43%1.10%
复星医药/600196.SH
2021-01-2552.0552.6650.0850.11-3.15%-1.48%-0.55%45,066,1002,292,183,000137%50.86-0.96%51.020.33%50.700.32%50.39-0.05%-0.45%
新湖中宝/600208.SH
2021-01-253.073.073.023.06-0.65%0.72%-1.26%44,380,800134,848,000105%3.04-2.25%3.09-1.28%3.12-0.51%3.10-0.03%0.12%
南山铝业/600219.SH
2021-01-253.533.663.413.550.85%0.40%-2.79%281,946,700996,855,00088%3.54-0.53%3.59-0.53%3.58-0.28%3.65-1.03%0.29%
海航控股/600221.SH
2021-01-251.421.551.411.517.09%-0.46%4.28%354,246,800537,388,000382%1.526.91%1.494.92%1.484.16%1.452.99%-0.06%
*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
2021-01-252.842.852.802.80-1.75%-0.50%-2.10%12,789,30035,989,000105%2.81-1.23%2.85-0.77%2.86-0.56%2.86-0.49%-0.60%
广汇能源/600256.SH
2021-01-252.522.532.482.50-1.57%-0.20%-5.09%27,320,40068,450,00069%2.51-1.69%2.57-1.15%2.60-0.88%2.63-0.45%-0.59%
城建发展/600266.SH
2021-01-254.854.854.764.77-1.45%-0.31%-2.21%5,635,20026,963,00059%4.79-1.75%4.87-1.28%4.93-0.12%4.88-0.12%-0.27%
航天信息/600271.SH
2021-01-2512.3812.3812.0812.11-2.42%-0.48%-6.07%10,423,300126,836,00095%12.17-2.26%12.44-1.63%12.60-1.53%12.89-0.85%0.00%
恒瑞医药/600276.SH
2021-01-25112.78113.63109.50111.45-1.02%-0.09%1.76%38,794,5004,327,403,000125%111.550.17%110.041.51%108.540.69%109.520.01%-0.24%
万华化学/600309.SH
2021-01-25116.90119.30114.41116.510.02%-0.42%3.99%19,506,5002,282,325,00097%117.000.44%115.771.66%113.431.38%112.040.70%1.21%
上海家化/600315.SH
2021-01-2536.7337.7036.1137.190.62%0.67%1.34%5,416,700200,111,00097%36.94-0.69%37.200.50%36.820.96%36.70-0.17%-0.03%
洪都航空/600316.SH
2021-01-2555.0057.8052.5652.75-1.77%-4.13%-0.53%51,448,8002,830,985,000154%55.036.35%53.263.10%52.761.73%53.030.06%-0.50%
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
2021-01-256.096.105.955.98-1.97%-0.28%-2.76%14,474,90086,807,00081%6.00-1.99%6.10-1.37%6.19-0.37%6.150.05%0.12%
白云山/600332.SH
2021-01-2530.0530.2829.3929.40-2.52%-0.87%-1.11%9,351,000277,321,000143%29.66-1.35%29.88-0.37%29.85-0.13%29.73-0.04%-0.05%
华夏幸福/600340.SH
2021-01-2510.8010.8010.1110.19-7.62%-1.26%-9.26%62,597,300646,028,000146%10.32-7.08%10.77-4.29%11.07-2.62%11.23-1.84%-0.83%
浙江龙盛/600352.SH
2021-01-2515.5715.6515.0015.00-2.79%-1.63%1.02%79,519,8001,212,538,000128%15.25-0.43%15.260.81%15.110.71%14.850.67%0.57%
江西铜业/600362.SH
2021-01-2522.2623.4022.0022.721.84%0.15%2.06%64,715,5001,468,143,000103%22.691.54%22.461.67%22.081.18%22.26-0.90%0.22%
西南证券/600369.SH
2021-01-255.055.125.005.02-1.76%-0.67%-4.34%31,291,500158,135,00079%5.05-1.60%5.14-0.81%5.16-0.64%5.25-0.61%-0.49%
中航电子/600372.SH
2021-01-2520.3520.8819.8219.88-1.88%-2.22%-6.51%28,519,600579,870,00072%20.330.78%20.41-0.51%20.52-1.15%21.26-0.98%0.32%
中文传媒/600373.SH
2021-01-259.669.669.399.42-2.28%-0.98%-4.12%8,288,30078,848,00081%9.51-1.35%9.72-0.77%9.77-0.72%9.83-0.28%-0.08%
首开股份/600376.SH
2021-01-255.835.835.695.73-1.38%-0.05%-2.25%4,028,80023,096,00074%5.73-1.34%5.81-1.28%5.89-0.31%5.860.02%0.13%
金地集团/600383.SH
2021-01-2511.8511.8711.6511.72-1.92%-0.15%-5.77%44,903,400527,087,00076%11.74-3.02%12.13-2.63%12.49-0.71%12.44-0.53%-0.38%
国电南瑞/600406.SH
2021-01-2530.8131.9930.4831.862.44%1.61%9.70%34,846,7001,092,634,000120%31.362.08%30.712.08%30.132.13%29.041.50%0.77%
小商品城/600415.SH
2021-01-255.085.275.035.13-0.97%-0.19%-7.92%49,183,200252,787,00058%5.14-1.78%5.30-2.13%5.45-1.11%5.57-1.29%-0.28%
江淮汽车/600418.SH
2021-01-2510.2010.3510.0010.08-2.51%-0.64%-3.74%70,638,300716,646,00087%10.15-1.31%10.21-0.32%10.190.00%10.47-2.03%-1.26%
北方导航/600435.SH
2021-01-259.339.509.129.14-1.93%-1.71%-0.79%39,201,400364,547,00074%9.30-0.45%9.38-0.04%9.340.27%9.210.46%0.08%
*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
2021-01-258.268.308.058.09-2.88%-0.36%-3.13%44,558,300361,766,000147%8.12-2.81%8.30-1.50%8.34-1.03%8.35-0.52%-0.55%
鹏欣资源/600490.SH
2021-01-254.064.313.954.152.22%0.02%-0.50%49,669,700206,095,000140%4.151.67%4.150.34%4.130.17%4.17-1.70%-1.17%
驰宏锌锗/600497.SH
2021-01-255.225.535.125.404.25%0.92%6.13%173,839,600930,218,000164%5.353.10%5.231.99%5.161.68%5.091.21%0.32%
华丽家族/600503.SH
2021-01-253.623.813.543.722.76%0.40%-0.91%56,698,500210,071,000102%3.711.12%3.71-1.07%3.73-2.30%3.750.16%0.63%
方大炭素/600516.SH
2021-01-258.088.758.048.7510.06%2.23%12.77%410,898,7003,516,762,000273%8.5610.45%8.195.76%8.034.80%7.764.04%0.92%
ST康美/600518.SH
2021-01-252.382.392.322.34-1.27%-0.04%-3.98%20,824,90048,757,00098%2.34-1.56%2.37-1.21%2.40-0.91%2.44-0.21%-0.48%
贵州茅台/600519.SH
2021-01-252,083.002,179.502,083.002,175.004.57%1.18%3.83%5,595,80012,029,475,000135%2,149.733.24%2,110.902.62%2,078.611.13%2,094.730.27%0.34%
天士力/600535.SH
2021-01-2514.3014.3813.9313.95-3.13%-1.16%-1.72%11,388,400160,739,000114%14.11-1.86%14.24-0.35%14.24-0.13%14.19-0.59%-0.52%
山东黄金/600547.SH
2021-01-2522.5322.5522.0222.04-2.39%-0.52%-3.67%32,022,900709,505,000123%22.16-2.11%22.58-1.30%22.70-0.75%22.88-0.77%-0.50%
厦门钨业/600549.SH
2021-01-2517.5618.4617.5517.842.59%-0.62%6.20%82,166,1001,475,048,000158%17.951.61%17.782.41%17.351.92%16.801.55%-0.03%
恒生电子/600570.SH
2021-01-2598.9899.1095.7995.86-3.93%-1.08%-2.06%22,354,7002,166,331,000115%96.91-3.92%99.20-0.59%98.72-0.05%97.87-0.17%-0.30%
海油工程/600583.SH
2021-01-254.354.424.344.400.00%0.48%-3.51%15,517,40067,943,00063%4.38-1.20%4.45-1.27%4.50-0.66%4.56-0.02%0.20%
海螺水泥/600585.SH
2021-01-2552.0553.5751.3153.041.45%1.38%-3.16%58,857,9003,079,267,000133%52.32-0.33%52.71-1.15%53.28-1.07%54.77-1.23%0.17%
用友网络/600588.SH
2021-01-2549.8051.8248.1551.106.93%2.05%11.10%56,930,0002,850,639,000158%50.074.67%48.553.41%47.464.33%45.991.72%0.43%
光明乳业/600597.SH
2021-01-2520.1820.8619.6120.26-0.83%0.44%4.87%39,918,600805,238,00099%20.17-1.50%20.240.74%19.971.08%19.321.21%0.91%
浙数文化/600633.SH
2021-01-257.757.767.567.57-2.32%-1.08%-3.92%6,616,70050,639,000103%7.65-1.77%7.80-0.84%7.84-0.71%7.88-0.82%-0.14%
东方明珠/600637.SH
2021-01-258.868.938.768.80-1.12%-0.18%-2.61%9,489,50083,661,00091%8.82-1.28%8.93-0.80%8.98-0.72%9.04-0.23%0.10%
新黄浦/600638.SH
2021-01-256.486.486.486.48-10.00%0.00%-9.19%2,737,90017,742,00027%6.48-13.86%7.46-0.52%7.420.15%7.140.75%0.17%
浦东金桥/600639.SH
2021-01-2511.8411.8511.5611.63-1.94%-0.52%-3.69%3,071,00035,903,000121%11.69-1.91%11.86-1.60%12.02-0.97%12.08-0.56%-0.27%
爱建集团/600643.SH
2021-01-256.706.786.656.730.30%0.19%-2.32%8,615,70057,869,00060%6.72-0.37%6.78-0.62%6.83-0.50%6.89-0.36%-0.67%
中源协和/600645.SH
2021-01-2522.8923.2021.1821.51-1.01%-2.35%8.34%21,437,500472,213,000286%22.034.40%21.006.08%20.555.14%19.864.33%0.37%
城投控股/600649.SH
2021-01-255.105.145.055.10-0.97%0.41%-2.62%5,813,60029,525,000101%5.08-1.74%5.16-1.11%5.21-0.76%5.24-0.49%-0.28%
福耀玻璃/600660.SH
2021-01-2562.5565.8160.4163.781.95%0.58%11.62%41,553,2002,634,921,000132%63.412.43%61.413.68%59.673.44%57.141.60%1.21%
陆家嘴/600663.SH
2021-01-2510.4810.5010.3810.40-1.05%-0.04%-1.68%2,316,70024,103,00077%10.40-1.08%10.53-0.96%10.63-0.17%10.58-0.19%-0.10%
川投能源/600674.SH
2021-01-2510.3410.3610.1310.36-0.48%0.99%0.76%8,692,60089,172,00090%10.26-0.98%10.31-0.11%10.340.02%10.280.22%0.27%
中华企业/600675.SH
2021-01-253.333.343.263.28-1.80%-0.27%-1.68%4,707,80015,484,00047%3.29-1.38%3.34-1.27%3.400.47%3.340.15%0.07%
海尔智家/600690.SH
2021-01-2534.2235.5533.9935.313.40%1.06%3.50%55,104,3001,925,280,00099%34.943.26%34.311.83%33.940.22%34.120.53%1.11%
三安光电/600703.SH
2021-01-2533.9133.9832.5932.90-5.65%-0.93%-3.75%149,212,7004,955,375,000112%33.21-1.91%33.58-0.21%33.50-0.96%34.180.01%1.46%
中航资本/600705.SH
2021-01-254.224.264.164.19-1.18%-0.50%-6.18%50,863,000214,207,00087%4.21-1.08%4.28-1.13%4.34-1.27%4.47-0.87%-0.24%
天津港/600717.SH
2021-01-254.724.724.654.65-1.48%-0.58%-2.80%8,395,60039,267,00060%4.68-1.18%4.75-0.63%4.77-1.16%4.780.08%0.02%
东软集团/600718.SH
2021-01-259.669.669.359.43-2.98%-0.45%-2.33%9,256,10087,686,000115%9.47-1.56%9.63-1.02%9.68-0.74%9.66-0.37%-0.33%
辽宁成大/600739.SH
2021-01-2525.5225.5624.6024.80-2.82%-0.76%0.03%21,427,700535,503,000112%24.99-1.16%25.110.21%25.010.33%24.790.50%0.32%
华域汽车/600741.SH
2021-01-2530.3931.2530.0730.40-1.14%-0.81%-1.90%21,039,000644,777,00092%30.650.71%30.65-0.04%30.500.67%30.99-0.83%0.31%
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
2021-01-254.734.744.574.59-2.55%-0.80%-3.39%7,332,90033,932,00089%4.63-2.26%4.72-1.87%4.82-0.46%4.75-0.06%0.04%
中航重机/600765.SH
2021-01-2521.2322.2021.2221.291.28%-1.87%-3.83%33,905,500735,608,00096%21.703.04%21.410.88%21.35-0.46%22.14-1.52%-0.74%
西藏城投/600773.SH
2021-01-258.759.448.619.195.03%2.03%4.84%60,275,800542,882,000119%9.012.87%9.01-1.25%9.230.15%8.771.66%2.05%
中储股份/600787.SH
2021-01-254.554.584.444.46-2.41%-0.67%-4.33%15,147,80068,008,00099%4.49-2.48%4.59-1.06%4.61-1.43%4.66-0.36%-0.18%
国电电力/600795.SH
2021-01-252.072.072.052.05-0.97%-0.53%-3.03%31,065,30064,023,00079%2.06-0.82%2.08-0.62%2.09-0.52%2.11-0.33%-0.47%
鹏博士/600804.SH
2021-01-256.776.826.516.67-3.33%-0.07%-7.80%32,631,100217,808,00068%6.68-4.60%6.99-2.97%7.13-1.77%7.23-0.44%0.53%
*ST安信/600816.SH
2021-01-251.511.511.471.48-2.63%-0.60%-3.71%17,578,10026,181,00056%1.49-2.10%1.52-1.49%1.53-1.73%1.540.07%0.47%
世茂股份/600823.SH
2021-01-254.444.514.354.450.00%0.86%-4.40%15,706,00069,300,00056%4.41-1.89%4.56-2.83%4.73-0.78%4.66-0.04%0.30%
百联股份/600827.SH
2021-01-2520.3120.5019.6919.89-1.04%-0.38%4.80%28,415,900567,325,00083%19.97-0.58%19.920.36%19.900.94%18.981.60%1.91%
海通证券/600837.SH
2021-01-2512.4612.5112.2612.31-1.20%-0.35%-4.19%71,638,400884,951,00076%12.35-1.31%12.54-0.91%12.64-0.74%12.85-0.29%0.05%
四川长虹/600839.SH
2021-01-252.722.732.652.67-2.20%-0.41%-3.09%44,419,100119,092,00092%2.68-2.01%2.73-0.98%2.75-0.83%2.76-0.18%-0.37%
通化东宝/600867.SH
2021-01-2511.8711.9011.6611.82-1.09%0.42%-1.79%24,658,900290,237,000113%11.77-1.03%11.85-0.36%11.87-0.77%12.04-0.82%-0.86%
梅花生物/600873.SH
2021-01-255.905.965.695.880.34%0.60%9.42%98,289,100574,483,000146%5.851.62%5.683.01%5.512.04%5.371.78%1.17%
东方电气/600875.SH
2021-01-2511.7212.7411.6512.7410.02%1.58%10.58%105,228,5001,319,789,000152%12.548.82%11.934.90%11.732.99%11.522.01%0.87%
航天电子/600879.SH
2021-01-257.727.867.527.56-2.45%-1.24%-8.37%84,614,800647,767,00050%7.66-0.86%7.74-0.08%7.72-0.40%8.25-0.22%0.48%
国投电力/600886.SH
2021-01-258.598.608.478.50-1.05%-0.08%-2.97%14,770,500125,657,00091%8.51-1.20%8.61-0.90%8.68-0.62%8.76-0.19%0.03%
伊利股份/600887.SH
2021-01-2546.1448.9246.1448.836.06%2.83%3.67%152,055,2007,220,525,000178%47.493.15%46.591.35%46.500.42%47.10-0.33%-0.01%
航发动力/600893.SH
2021-01-2576.8080.0172.9374.65-1.09%-2.83%3.94%90,298,5006,937,329,000121%76.833.09%74.834.20%72.242.90%71.820.48%0.92%
张江高科/600895.SH
2021-01-2517.0617.3516.8017.251.00%1.19%-2.31%13,843,200235,991,00082%17.05-0.53%17.23-1.01%17.41-1.14%17.66-0.15%0.27%
长江电力/600900.SH
2021-01-2518.8919.0218.5018.90-0.05%0.95%-1.10%46,984,200879,647,000108%18.72-1.15%18.89-0.86%19.04-0.48%19.11-0.30%0.01%
东方证券/600958.SH
2021-01-2510.8910.9710.7410.81-0.92%-0.26%-2.79%45,524,200493,380,00082%10.84-1.85%11.02-0.55%11.04-0.38%11.12-0.44%-0.31%
九州通/600998.SH
2021-01-2519.2219.4018.5518.77-2.39%-0.42%1.92%12,628,900238,055,000131%18.85-1.50%18.930.12%18.830.94%18.420.52%0.33%
招商证券/600999.SH
2021-01-2526.1227.3125.7227.103.12%1.67%4.34%80,596,7002,148,296,00082%26.661.51%26.510.99%26.131.34%25.970.71%1.10%
大秦铁路/601006.SH
2021-01-256.486.496.416.43-0.77%-0.09%-2.35%33,821,400217,665,00082%6.44-1.03%6.50-0.76%6.54-0.62%6.59-0.08%0.17%
南京银行/601009.SH
2021-01-258.178.228.078.17-0.61%0.47%-1.03%32,465,400263,998,00046%8.13-1.08%8.28-0.78%8.35-0.45%8.260.10%0.33%
宁波港/601018.SH
2021-01-254.054.053.923.94-3.43%-0.51%-3.27%35,420,600140,248,000104%3.96-2.97%4.06-0.95%4.06-0.88%4.07-0.20%-0.10%
中国神华/601088.SH
2021-01-2518.5018.5018.1318.25-2.20%-0.08%-2.32%35,544,200649,224,00069%18.27-1.49%18.61-0.54%18.73-0.56%18.680.18%0.33%
中南传媒/601098.SH
2021-01-259.059.098.828.83-2.43%-0.94%-3.89%9,554,50085,165,00099%8.91-1.44%9.06-1.26%9.12-0.81%9.19-0.21%-0.22%
太平洋/601099.SH
2021-01-253.673.703.343.43-7.30%-2.00%-8.04%276,256,800966,955,000172%3.50-5.94%3.63-3.49%3.66-2.71%3.73-1.56%-0.66%
中国一重/601106.SH
2021-01-252.852.922.842.890.35%0.17%-2.96%24,328,40070,199,00047%2.89-0.04%2.90-0.69%2.93-0.85%2.980.07%-0.03%
中国国航/601111.SH
2021-01-256.956.996.876.970.00%0.43%-1.50%46,301,400321,337,00089%6.94-0.63%7.00-0.85%7.08-0.32%7.080.07%-0.22%
中国化学/601117.SH
2021-01-255.955.955.735.80-3.01%-0.12%-6.57%103,223,800599,411,00065%5.81-3.33%5.95-1.48%6.03-1.90%6.21-0.15%0.72%
海南橡胶/601118.SH
2021-01-255.255.465.185.270.76%-1.00%0.59%51,357,700273,377,00092%5.321.57%5.301.28%5.320.23%5.240.56%0.57%
兴业银行/601166.SH
2021-01-2522.8423.1422.2622.91-0.09%0.96%0.93%112,138,4002,544,648,00064%22.69-0.32%22.97-1.21%23.29-0.85%22.700.79%1.28%
北京银行/601169.SH
2021-01-254.794.794.754.77-0.42%0.10%-1.87%44,453,300211,830,00061%4.77-0.58%4.81-0.89%4.86-0.35%4.86-0.04%0.10%
中国铁建/601186.SH
2021-01-257.927.977.877.88-0.38%-0.25%-4.23%43,359,600342,562,00043%7.90-0.77%7.99-0.88%8.06-0.63%8.230.01%0.31%
君正集团/601216.SH
2021-01-254.484.504.384.39-2.88%-0.68%-3.45%93,303,100412,435,00061%4.42-3.37%4.55-1.13%4.62-0.07%4.55-0.33%-0.77%
陕西煤业/601225.SH
2021-01-2510.8911.0310.6910.86-0.55%0.03%1.17%77,618,400842,722,000105%10.86-0.81%10.99-0.71%11.04-0.05%10.730.65%1.10%
农业银行/601288.SH
2021-01-253.143.153.133.140.00%0.16%-1.13%171,858,500538,824,00068%3.14-0.35%3.15-0.57%3.17-0.28%3.180.00%0.13%
中国平安/601318.SH
2021-01-2583.7084.8882.5884.881.29%1.41%-1.13%127,980,20010,711,677,00094%83.70-0.50%84.09-0.82%84.94-0.66%85.85-0.15%0.09%
交通银行/601328.SH
2021-01-254.504.504.464.48-0.44%0.18%-1.19%93,451,700417,889,00066%4.47-0.89%4.51-0.77%4.55-0.13%4.530.00%0.13%
新华保险/601336.SH
2021-01-2553.0253.3052.1253.200.38%1.07%-3.60%17,536,300923,093,00075%52.64-1.78%53.64-1.93%54.92-0.81%55.19-0.26%-0.08%
兴业证券/601377.SH
2021-01-258.919.698.919.264.40%-0.84%3.07%329,381,4003,075,889,000224%9.344.00%9.142.68%9.072.18%8.981.30%0.32%
中国中铁/601390.SH
2021-01-255.505.555.435.46-0.55%-0.36%-4.89%74,740,000409,552,00044%5.48-0.67%5.54-1.07%5.60-0.92%5.740.05%0.67%
工商银行/601398.SH
2021-01-255.035.054.995.050.20%0.76%-1.10%219,055,2001,097,971,00057%5.01-0.85%5.07-1.11%5.12-0.29%5.110.14%0.26%
东吴证券/601555.SH
2021-01-259.039.068.798.85-1.88%-0.71%-4.50%37,075,700330,464,00093%8.91-1.56%9.06-0.95%9.12-0.74%9.27-0.65%-0.48%
北辰实业/601588.SH
2021-01-252.322.332.282.28-2.56%-0.78%-1.55%16,761,30038,513,00068%2.30-2.96%2.35-0.84%2.360.09%2.320.26%0.33%
中国铝业/601600.SH
2021-01-253.513.563.453.48-1.42%-0.66%-2.96%129,023,000452,011,00086%3.50-2.07%3.590.00%3.56-0.28%3.59-0.72%-0.52%
中国太保/601601.SH
2021-01-2537.4038.5336.8138.492.45%2.19%-3.76%55,745,6002,099,726,00083%37.67-1.00%38.46-2.40%39.72-1.44%39.99-0.30%0.62%
上海医药/601607.SH
2021-01-2519.5919.5919.0519.14-2.20%-0.46%-0.03%15,870,800305,156,000127%19.23-0.74%19.30-0.09%19.260.14%19.150.16%0.09%
中国中冶/601618.SH
2021-01-252.963.022.912.990.34%0.95%-5.29%185,481,500549,342,00053%2.96-1.40%3.01-1.47%3.06-1.67%3.160.13%1.09%
中国人寿/601628.SH
2021-01-2538.0338.6737.2338.661.68%1.64%-3.46%20,599,800783,555,00059%38.04-1.34%38.70-1.44%39.32-1.28%40.040.04%0.49%
长城汽车/601633.SH
2021-01-2539.5043.3139.4643.3110.01%4.10%1.47%80,400,4003,345,110,000130%41.615.35%40.501.22%40.470.38%42.68-0.82%1.15%
中国建筑/601668.SH
2021-01-254.934.944.894.90-0.81%-0.08%-2.91%189,809,800930,921,00059%4.90-1.25%4.97-1.04%5.01-0.44%5.050.12%0.25%
中国电建/601669.SH
2021-01-253.893.903.833.86-0.77%0.00%-4.60%60,218,900232,418,00050%3.86-1.38%3.92-1.16%3.96-0.80%4.05-0.03%0.34%
华泰证券/601688.SH
2021-01-2518.7418.8818.5318.67-0.95%-0.03%-2.37%82,957,2001,549,228,00066%18.68-1.42%19.02-0.75%19.08-0.36%19.120.15%0.59%
潞安环能/601699.SH
2021-01-255.815.825.715.78-1.03%0.33%-4.19%22,322,000128,598,00073%5.76-2.42%5.95-0.92%5.98-0.88%6.03-0.59%-0.77%
上海电气/601727.SH
2021-01-255.475.665.455.602.19%0.50%2.87%171,922,200958,019,000121%5.573.17%5.462.27%5.400.80%5.44-0.75%-0.33%
中国中车/601766.SH
2021-01-256.626.756.456.580.30%-0.06%-6.03%270,175,5001,778,890,00048%6.58-1.22%6.70-1.33%6.82-1.77%7.000.58%1.81%
光大证券/601788.SH
2021-01-2517.4117.6317.1017.25-1.15%-0.62%-4.49%43,612,800757,012,00071%17.36-1.40%17.65-0.42%17.67-0.56%18.06-0.25%-0.07%
中国交建/601800.SH
2021-01-257.167.227.117.13-0.42%-0.20%-3.77%31,537,100225,304,00063%7.14-0.57%7.20-0.88%7.27-0.74%7.410.01%0.19%
中海油服/601808.SH
2021-01-2515.3216.2815.0215.690.77%-0.01%-0.73%17,426,900273,437,00080%15.690.68%15.80-0.54%15.90-0.13%15.810.62%1.36%
光大银行/601818.SH
2021-01-254.084.124.014.100.74%1.18%0.10%205,603,300833,028,00098%4.05-1.79%4.14-0.67%4.15-0.31%4.100.22%0.45%
中国石油/601857.SH
2021-01-254.184.184.134.15-0.72%0.00%-3.01%79,340,700329,260,00069%4.15-1.21%4.20-0.87%4.23-0.52%4.28-0.14%0.18%
中煤能源/601898.SH
2021-01-254.304.394.264.380.69%1.41%-5.36%20,863,80090,103,00039%4.32-1.53%4.42-0.50%4.48-0.97%4.63-0.04%0.11%
紫金矿业/601899.SH
2021-01-2510.8411.3410.7211.052.03%-0.37%3.18%302,129,5003,350,993,000108%11.092.31%10.961.66%10.781.63%10.710.23%0.49%
方正证券/601901.SH
2021-01-258.728.828.708.740.23%-0.18%-4.12%52,582,500460,438,00052%8.760.15%8.82-0.59%8.90-0.36%9.12-1.14%-1.33%
中远海控/601919.SH
2021-01-2515.1015.6614.6515.04-2.34%-1.00%-1.06%178,515,0002,711,924,00077%15.191.40%14.862.20%14.66-0.56%15.20-0.22%1.36%
凤凰传媒/601928.SH
2021-01-256.086.095.996.01-0.99%-0.08%-2.77%5,954,30035,816,000113%6.02-1.38%6.10-0.94%6.14-0.73%6.18-0.42%-0.19%
吉视传媒/601929.SH
2021-01-251.831.831.781.78-3.26%-1.00%-4.91%24,121,90043,362,000121%1.80-2.81%1.86-1.22%1.87-0.96%1.87-0.69%-0.48%
永辉超市/601933.SH
2021-01-257.067.077.007.00-1.41%-0.19%-3.38%89,367,800626,724,000111%7.01-1.49%7.11-1.02%7.15-0.78%7.25-0.25%0.20%
建设银行/601939.SH
2021-01-256.526.646.466.610.46%1.12%-1.06%152,869,100999,333,00078%6.54-0.71%6.63-1.44%6.74-0.46%6.680.30%0.61%
金钼股份/601958.SH
2021-01-255.806.015.785.891.20%-0.39%-0.07%20,908,400123,627,000107%5.911.23%5.920.29%5.900.02%5.89-0.59%-0.71%
中国银行/601988.SH
2021-01-253.173.183.163.170.00%0.09%-1.03%97,412,600308,537,00067%3.17-0.32%3.18-0.44%3.19-0.22%3.20-0.03%0.09%
中国重工/601989.SH
2021-01-254.214.254.154.16-1.19%-0.88%-6.03%71,763,500301,216,00043%4.20-0.90%4.26-1.14%4.31-1.35%4.430.05%0.44%
大唐发电/601991.SH
2021-01-252.402.492.392.461.65%0.65%2.03%37,401,70091,401,000104%2.441.45%2.430.00%2.440.29%2.410.13%0.07%
金隅集团/601992.SH
2021-01-252.872.882.812.81-2.43%-0.64%-3.93%32,854,70092,903,000137%2.83-2.52%2.88-1.50%2.91-1.02%2.93-0.58%-0.17%
中信银行/601998.SH
2021-01-255.105.165.055.161.57%1.08%0.19%35,029,600178,813,00087%5.110.26%5.11-0.39%5.14-0.19%5.15-0.02%0.12%
人民网/603000.SH
2021-01-2516.7017.0416.5816.74-0.18%-0.48%-3.94%7,858,500132,185,00063%16.82-0.47%17.00-1.15%17.25-0.99%17.43-0.03%0.32%
海天味业/603288.SH
2021-01-25206.67211.20203.12208.482.70%0.65%1.87%6,605,6001,368,186,000112%207.132.04%204.811.29%202.290.72%204.65-0.09%0.03%