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
2019-09-1212.0812.0911.9212.000.42%0.08%2.98%26,104,900313,029,00083%11.990.32%11.910.65%11.820.57%11.650.55%0.26%
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
2019-09-121.551.551.531.540.00%0.20%0.92%193,686,300297,637,000115%1.54-0.20%1.54-0.07%1.54-0.13%1.530.26%0.15%
华能国际/600011.SH
2019-09-126.366.376.326.370.16%0.39%0.28%17,977,700114,073,00088%6.35-0.17%6.35-0.14%6.36-0.22%6.350.10%-0.39%
华夏银行/600015.SH
2019-09-127.557.587.547.570.26%0.19%1.76%12,705,50096,002,00082%7.560.23%7.530.16%7.520.20%7.440.28%0.20%
民生银行/600016.SH
2019-09-126.186.186.136.170.33%0.21%2.37%47,452,100292,158,00072%6.160.44%6.120.31%6.110.23%6.030.38%0.37%
上港集团/600018.SH
2019-09-126.086.126.066.111.16%0.31%2.14%36,227,700220,681,00086%6.090.36%6.070.13%6.060.17%5.980.37%0.15%
宝钢股份/600019.SH
2019-09-126.176.286.156.251.79%0.24%3.25%43,817,100273,192,000124%6.241.73%6.171.08%6.130.36%6.050.60%0.27%
浙能电力/600023.SH
2019-09-124.084.134.064.100.74%0.12%1.38%30,504,900124,908,000118%4.100.52%4.080.30%4.070.20%4.040.20%-0.03%
华电国际/600027.SH
2019-09-123.943.963.903.92-0.76%-0.03%0.64%18,881,10074,028,00076%3.92-0.71%3.94-0.28%3.93-0.05%3.900.23%-0.33%
中国石化/600028.SH
2019-09-125.255.265.205.21-0.95%-0.23%1.54%80,768,000421,749,000106%5.22-0.46%5.230.27%5.200.37%5.130.37%0.26%
南方航空/600029.SH
2019-09-126.937.036.916.991.75%0.22%2.13%49,555,200345,631,000131%6.981.22%6.930.01%6.940.22%6.840.46%0.16%
中信证券/600030.SH
2019-09-1224.5024.8124.2224.711.31%0.74%3.32%151,229,0003,709,489,00095%24.530.17%24.36-0.03%24.360.22%23.920.53%0.62%
三一重工/600031.SH
2019-09-1214.6014.7714.5714.751.03%0.46%3.14%51,699,200759,040,00057%14.680.40%14.67-0.76%14.730.39%14.300.56%0.43%
招商银行/600036.SH
2019-09-1235.4035.4334.9735.290.68%0.24%0.79%52,582,2001,851,087,00089%35.200.71%35.03-0.56%35.31-0.21%35.010.40%-0.01%
歌华有线/600037.SH
2019-09-1210.1210.1910.0510.170.79%0.43%1.86%4,505,40045,622,00059%10.13-0.07%10.15-0.41%10.160.29%9.980.45%0.45%
保利地产/600048.SH
2019-09-1214.1014.6914.1014.644.95%0.99%6.18%149,205,2002,162,819,000153%14.504.16%14.262.19%14.071.64%13.790.77%-0.33%
中国联通/600050.SH
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
海信电器/600060.SH
2019-09-128.228.578.168.555.95%1.91%5.80%36,065,700302,609,000304%8.392.92%8.292.11%8.232.11%8.081.88%0.49%
宇通客车/600066.SH
2019-09-1215.1315.8415.0415.452.32%0.05%3.28%19,828,400306,198,000104%15.441.63%15.36-0.17%15.411.32%14.960.60%0.74%
冠城大通/600067.SH
2019-09-124.314.364.304.351.16%0.42%1.73%3,504,90015,182,00094%4.330.35%4.320.16%4.310.07%4.280.28%0.30%
葛洲坝/600068.SH
2019-09-126.236.376.216.332.26%0.54%4.01%50,977,700320,942,00090%6.301.11%6.260.22%6.240.05%6.090.58%1.05%
人福医药/600079.SH
2019-09-1212.2712.3612.0912.21-0.49%0.14%3.25%8,411,700102,561,00052%12.19-1.35%12.42-0.37%12.321.26%11.830.54%0.79%
同仁堂/600085.SH
2019-09-1228.0828.3728.0828.300.39%0.37%0.65%4,772,100134,549,00084%28.20-0.31%28.290.06%28.250.05%28.120.03%-0.09%
特变电工/600089.SH
2019-09-126.806.836.776.830.59%0.40%1.28%15,428,000104,961,00082%6.80-0.18%6.81-0.10%6.81-0.02%6.740.07%0.08%
同方股份/600100.SH
2019-09-129.409.509.339.420.53%0.03%1.60%18,311,400172,431,00063%9.42-0.80%9.52-0.03%9.470.50%9.270.36%0.56%
上汽集团/600104.SH
2019-09-1225.4425.4525.0025.14-0.79%0.12%-0.51%25,810,400648,110,00090%25.11-0.88%25.32-1.52%25.630.13%25.270.07%0.26%
亚盛集团/600108.SH
2019-09-123.223.243.193.23-0.31%0.47%0.84%17,977,50057,794,00089%3.22-0.40%3.240.31%3.22-0.03%3.200.03%0.15%
国金证券/600109.SH
2019-09-129.509.589.429.540.53%0.46%3.09%28,700,500272,530,00087%9.50-0.45%9.480.32%9.420.46%9.250.37%0.37%
北方稀土/600111.SH
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
中国卫星/600118.SH
2019-09-1224.1124.4423.9024.140.84%-0.16%0.44%10,978,000265,436,00063%24.180.52%24.23-0.36%24.310.03%24.040.35%0.73%
中国船舶/600150.SH
2019-09-1224.4624.6424.1424.500.20%0.38%-0.42%10,231,300249,723,00040%24.41-0.77%24.86-0.17%24.80-0.21%24.600.26%0.38%
建发股份/600153.SH
2019-09-129.099.098.979.04-0.11%0.20%1.48%9,585,60086,486,00075%9.02-0.20%9.020.14%8.980.20%8.910.72%0.71%
永泰能源/600157.SH
2019-09-121.601.611.581.60-0.62%0.38%0.95%106,552,600169,861,00067%1.59-1.48%1.610.31%1.600.13%1.59-1.06%0.34%
中体产业/600158.SH
2019-09-1210.7511.0210.7010.971.95%1.19%3.09%14,142,400153,317,00085%10.841.18%10.750.46%10.730.14%10.640.36%0.48%
雅戈尔/600177.SH
2019-09-126.466.506.466.480.31%0.06%1.38%8,122,10052,596,00067%6.48-0.03%6.490.03%6.470.19%6.390.28%0.28%
格力地产/600185.SH
2019-09-124.925.194.925.153.83%0.88%3.02%12,173,10062,142,000276%5.112.55%5.051.73%5.040.92%5.000.89%0.21%
复星医药/600196.SH
2019-09-1227.7927.8527.1127.45-0.58%0.33%-2.53%22,724,800621,767,000112%27.36-1.94%28.01-1.51%28.23-0.83%28.16-0.23%0.31%
新湖中宝/600208.SH
2019-09-123.083.113.073.090.32%0.00%2.59%23,325,70072,072,00066%3.09-0.29%3.090.39%3.070.46%3.010.37%0.40%
南山铝业/600219.SH
2019-09-122.242.252.232.250.45%0.63%1.58%35,145,90078,584,00063%2.24-0.09%2.24-0.18%2.24-0.05%2.220.18%0.34%
海航控股/600221.SH
2019-09-121.911.911.891.900.00%0.00%-0.11%67,205,300127,702,000130%1.90-0.37%1.90-0.21%1.91-0.21%1.900.00%0.02%
*ST华业/600240.SH
2019-09-120.920.950.900.951.06%2.26%2.04%53,430,20049,643,000137%0.934.74%0.900.33%0.91-0.87%0.930.00%-0.39%
中恒集团/600252.SH
2019-09-123.003.022.993.010.33%0.10%0.91%11,378,50034,214,00074%3.01-0.07%3.010.27%3.000.00%2.980.10%0.02%
广汇能源/600256.SH
2019-09-123.433.453.413.430.00%0.26%1.09%18,064,70061,793,00080%3.42-0.47%3.430.15%3.420.03%3.390.18%0.18%
北京城建/600266.SH
2019-09-127.387.537.387.522.04%0.56%2.73%15,913,500119,007,000142%7.481.38%7.420.69%7.390.38%7.320.44%0.18%
航天信息/600271.SH
2019-09-1222.9923.0922.8523.000.70%0.16%1.07%12,236,800281,004,00046%22.96-0.64%23.24-0.62%23.270.29%22.760.42%0.47%
恒瑞医药/600276.SH
2019-09-1278.4878.9577.5878.600.65%0.22%-0.52%12,369,400970,107,00060%78.430.24%79.03-0.21%79.130.06%79.010.20%0.62%
万华化学/600309.SH
2019-09-1246.6547.2146.0846.890.84%0.35%1.64%12,628,600590,107,00074%46.73-0.09%46.81-0.47%46.93-0.04%46.130.54%0.57%
上海家化/600315.SH
2019-09-1233.0833.3932.8233.310.97%0.44%-0.43%3,617,900119,985,00061%33.16-0.11%33.190.06%33.12-0.02%33.46-0.32%-0.25%
洪都航空/600316.SH
2019-09-1216.6016.7316.4016.630.97%0.17%-2.06%11,315,000187,843,00047%16.60-0.37%17.00-0.47%17.01-0.32%16.980.21%0.59%
营口港/600317.SH
2019-09-122.692.712.682.700.37%0.15%0.37%5,147,30013,877,00054%2.700.07%2.69-0.19%2.720.18%2.690.19%0.30%
华发股份/600325.SH
2019-09-127.337.507.337.472.33%0.31%2.34%29,985,800223,290,000134%7.452.00%7.380.57%7.360.16%7.300.41%0.17%
白云山/600332.SH
2019-09-1237.5637.7237.1537.40-0.43%0.16%0.33%6,473,700241,729,00061%37.34-1.32%37.600.00%37.540.19%37.28-0.02%-0.13%
华夏幸福/600340.SH
2019-09-1227.6528.2827.6528.162.10%0.34%3.55%12,591,200353,362,000105%28.061.83%27.820.29%27.690.79%27.190.59%0.02%
浙江龙盛/600352.SH
2019-09-1215.9015.9315.6515.75-1.50%-0.22%5.07%105,046,1001,658,114,00092%15.790.08%15.670.97%15.471.34%14.990.98%0.59%
江西铜业/600362.SH
2019-09-1215.0615.1314.9315.050.33%0.11%1.47%12,049,800181,150,00077%15.030.09%15.030.21%14.990.01%14.830.35%0.24%
西南证券/600369.SH
2019-09-124.924.974.854.951.02%0.63%3.23%45,285,300222,755,000102%4.92-0.24%4.910.29%4.880.52%4.800.50%0.12%
中航电子/600372.SH
2019-09-1215.5515.5915.4115.540.19%0.28%-0.15%6,124,20094,905,00043%15.50-0.42%15.68-0.29%15.70-0.18%15.560.69%1.01%
中文传媒/600373.SH
2019-09-1213.3713.4613.2513.33-0.52%-0.09%1.76%3,832,50051,133,00059%13.34-0.02%13.34-0.29%13.340.40%13.100.31%0.54%
首开股份/600376.SH
2019-09-128.038.388.038.353.60%0.71%4.24%13,684,900113,455,000108%8.293.26%8.140.84%8.130.52%8.010.68%0.78%
金地集团/600383.SH
2019-09-1211.8812.2911.8812.254.43%0.93%4.58%60,512,600734,425,000189%12.143.71%11.971.32%11.910.95%11.710.80%-0.30%
国电南瑞/600406.SH
2019-09-1220.2520.3019.7920.02-0.40%0.32%2.76%17,208,800343,428,00081%19.96-1.01%20.14-0.50%20.110.48%19.480.47%0.99%
小商品城/600415.SH
2019-09-123.994.053.974.031.51%0.47%3.17%9,299,90037,299,000112%4.010.91%3.980.58%3.960.61%3.910.54%0.24%
江淮汽车/600418.SH
2019-09-125.295.355.265.310.38%0.00%3.39%8,527,90045,283,00074%5.310.40%5.270.46%5.240.54%5.140.49%0.39%
北方导航/600435.SH
2019-09-129.479.639.419.551.06%0.10%1.00%23,503,200224,226,00095%9.540.81%9.51-0.10%9.52-0.02%9.460.37%0.58%
*ST信威/600485.SH
2019-09-121.721.801.701.805.26%1.58%3.45%199,698,000353,868,000245%1.771.72%1.720.94%1.720.82%1.74-0.29%-3.99%
中金黄金/600489.SH
2019-09-129.489.509.439.48-0.63%0.24%-1.79%25,423,000240,422,00050%9.46-0.57%9.47-0.18%9.50-0.75%9.65-0.47%-0.15%
鹏欣资源/600490.SH
2019-09-125.155.185.095.14-0.58%0.12%-1.46%23,853,600122,463,00046%5.13-0.93%5.190.06%5.17-0.75%5.220.25%0.38%
驰宏锌锗/600497.SH
2019-09-124.784.784.714.75-0.21%0.02%0.59%15,512,70073,677,00066%4.75-0.15%4.76-0.15%4.76-0.27%4.720.23%0.29%
华丽家族/600503.SH
2019-09-203.533.573.493.51-1.13%0.00%0.00%22,424,70078,983,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方大炭素/600516.SH
2019-09-1212.0412.1811.8612.051.18%0.08%3.48%60,302,500726,034,00069%12.04-0.32%12.08-0.26%12.060.77%11.650.54%0.98%
ST康美/600518.SH
2019-09-123.573.623.533.580.56%0.45%1.45%36,929,700131,623,00064%3.56-0.92%3.590.42%3.560.20%3.53-0.65%-0.20%
贵州茅台/600519.SH
2019-09-121,066.001,109.981,066.001,099.002.76%0.69%-1.88%4,121,2004,498,211,000107%1,091.480.16%1,096.54-0.96%1,107.88-0.76%1,120.10-0.20%0.25%
天士力/600535.SH
2019-09-1217.6517.7217.4017.55-0.17%-0.05%0.97%12,332,100216,530,00057%17.56-1.23%17.750.84%17.520.19%17.380.00%0.08%
山东黄金/600547.SH
2019-09-1237.2937.4637.0137.29-0.96%0.26%-3.76%36,244,1001,347,987,00061%37.19-0.78%37.36-0.51%37.73-1.14%38.75-0.50%0.34%
厦门钨业/600549.SH
2019-09-1213.5813.7413.4413.52-0.44%-0.01%1.75%10,903,200147,418,00084%13.52-0.26%13.530.48%13.440.35%13.290.29%0.15%
恒生电子/600570.SH
2019-09-1281.3082.5680.8882.071.51%0.25%1.46%16,655,0001,363,520,00068%81.870.25%82.44-0.75%82.68-0.34%80.890.64%1.15%
海油工程/600583.SH
2019-09-125.435.445.375.430.18%0.48%0.74%7,592,80041,034,00071%5.40-0.83%5.46-0.26%5.450.07%5.390.39%0.29%
海螺水泥/600585.SH
2019-09-1242.6942.8842.0042.420.31%0.23%0.89%17,272,600731,023,00068%42.320.41%42.34-0.45%42.59-0.36%42.050.42%0.62%
用友网络/600588.SH
2019-09-1234.8134.8834.1434.580.09%0.03%1.25%13,057,900451,409,00052%34.570.35%34.62-0.47%34.69-0.25%34.150.26%0.70%
光明乳业/600597.SH
2019-09-1211.1511.1811.0811.140.27%0.17%-1.91%9,581,200106,553,00079%11.12-0.59%11.19-0.93%11.30-0.91%11.360.04%0.46%
浙数文化/600633.SH
2019-09-199.439.439.199.31-1.17%0.69%0.81%8,975,10082,982,000134%9.25-1.40%9.280.02%9.250.05%9.240.21%0.50%
东方明珠/600637.SH
2019-09-199.759.799.709.780.00%0.33%-1.36%8,325,60081,156,00070%9.75-0.08%9.78-0.80%9.88-0.69%9.920.09%0.40%
新黄浦/600638.SH
2019-09-197.808.477.738.173.42%-0.58%5.32%19,059,000156,626,000368%8.228.16%7.874.27%7.833.96%7.763.43%0.49%
浦东金桥/600639.SH
2019-09-1914.0014.2213.9714.211.36%0.68%0.10%2,031,50028,672,00090%14.110.43%14.06-0.37%14.13-0.21%14.200.06%0.21%
爱建集团/600643.SH
2019-09-199.069.239.069.221.77%0.72%-1.76%8,998,20082,370,00056%9.150.46%9.17-1.23%9.30-0.86%9.390.24%0.67%
中源协和/600645.SH
2019-09-1918.6118.8418.5618.801.18%0.55%-3.49%2,810,70052,553,00050%18.70-0.04%18.84-1.55%19.24-1.13%19.48-0.13%-0.03%
城投控股/600649.SH
2019-09-195.675.725.635.67-0.53%0.23%-2.61%7,676,00043,423,00072%5.66-0.70%5.72-1.23%5.78-0.70%5.82-0.07%0.16%
福耀玻璃/600660.SH
2019-09-1922.6522.6822.4022.50-0.18%-0.04%-1.10%7,972,500179,458,00068%22.510.10%22.54-0.82%22.76-0.11%22.750.32%0.23%
陆家嘴/600663.SH
2019-09-1914.6814.7514.5414.64-0.27%0.08%0.88%2,542,70037,196,00073%14.63-0.21%14.62-0.11%14.620.19%14.510.25%0.31%
川投能源/600674.SH
2019-09-199.829.879.739.851.13%0.30%1.31%6,846,50067,238,00088%9.820.46%9.78-0.06%9.770.30%9.720.10%-0.05%
中华企业/600675.SH
2019-09-194.724.734.694.71-0.21%0.11%-0.13%4,289,30020,183,00059%4.71-0.51%4.72-0.44%4.730.09%4.720.30%0.05%
海尔智家/600690.SH
2019-09-1915.6815.8415.6315.821.41%0.39%-0.26%21,899,500345,121,00077%15.760.75%15.69-0.19%15.77-0.07%15.860.04%0.15%
三安光电/600703.SH
2019-09-1914.2015.2914.2015.2910.00%1.87%13.79%248,673,1003,732,443,000160%15.019.82%14.263.62%14.043.02%13.442.78%1.86%
中航资本/600705.SH
2019-09-194.904.924.864.910.61%0.31%-2.23%21,012,400102,862,00045%4.900.02%4.91-1.01%4.98-0.84%5.020.18%0.55%
天津港/600717.SH
2019-09-196.306.326.256.280.00%-0.06%-1.35%2,458,00015,447,00045%6.28-0.18%6.30-0.87%6.35-0.13%6.370.13%0.30%
东软集团/600718.SH
2019-09-1912.0512.1411.9212.101.26%0.37%-1.70%8,491,900102,368,00046%12.060.69%12.07-1.21%12.22-0.78%12.310.56%0.77%
辽宁成大/600739.SH
2019-09-1214.5814.7314.4014.640.62%0.36%2.98%15,951,500232,708,00098%14.59-0.53%14.530.95%14.340.29%14.220.38%-0.06%
华域汽车/600741.SH
2019-09-1224.9125.1424.7924.900.16%-0.11%-1.63%10,314,400257,122,00071%24.93-0.27%24.91-1.00%25.40-0.32%25.310.12%0.61%
*ST大控/600747.SH
2019-09-120.790.860.790.79-4.82%-0.75%-9.09%124,630,90099,206,000277%0.80-4.10%0.83-5.60%0.84-5.61%0.87-3.66%-0.70%
上实发展/600748.SH
2019-09-127.077.086.977.050.28%0.28%0.50%10,237,70071,966,00070%7.03-0.34%7.07-0.56%7.08-0.09%7.020.11%0.06%
中航重机/600765.SH
2019-09-1211.1411.1610.9611.00-1.08%-0.41%1.38%10,626,200117,371,00048%11.05-0.56%11.09-0.34%11.10-0.10%10.850.60%1.54%
西藏城投/600773.SH
2019-09-126.086.166.056.151.15%0.65%2.41%6,983,50042,671,000125%6.110.31%6.090.21%6.080.28%6.010.30%0.25%
中储股份/600787.SH
2019-09-125.495.495.425.490.73%0.42%2.64%7,347,00040,167,00076%5.470.20%5.460.33%5.430.61%5.350.17%0.25%
国电电力/600795.SH
2019-09-122.492.502.482.500.00%0.36%0.73%38,463,30095,799,00093%2.49-0.04%2.490.00%2.490.00%2.480.08%0.08%
鹏博士/600804.SH
2019-09-187.787.797.547.56-1.31%-0.94%0.59%32,942,500251,410,00061%7.63-1.11%7.77-0.17%7.730.36%7.520.67%0.93%
安信信托/600816.SH
2019-09-185.075.114.975.00-1.38%-0.66%-3.70%42,656,600214,676,00037%5.03-1.93%5.16-1.64%5.29-0.11%5.190.29%1.09%
世茂股份/600823.SH
2019-09-184.284.454.284.413.28%0.27%2.61%24,284,100106,798,000195%4.402.09%4.361.07%4.340.91%4.300.80%0.63%
百联股份/600827.SH
2019-09-189.029.269.029.181.89%0.03%0.76%6,013,00055,180,000160%9.181.50%9.120.23%9.140.18%9.110.31%0.29%
海通证券/600837.SH
2019-09-1215.8016.5915.5916.545.55%2.84%9.20%232,004,5003,731,343,000187%16.082.85%15.732.15%15.561.69%15.151.62%1.07%
四川长虹/600839.SH
2019-09-122.972.982.922.950.34%0.27%3.62%35,247,700103,716,00091%2.94-0.68%2.940.86%2.910.73%2.850.60%0.47%
通化东宝/600867.SH
2019-09-1218.9519.1018.3018.51-2.32%-0.31%0.84%28,261,300524,744,000113%18.57-1.67%18.830.11%18.690.14%18.360.47%0.62%
梅花生物/600873.SH
2019-09-124.554.584.514.560.22%0.37%0.04%21,200,70096,323,00080%4.54-1.11%4.590.00%4.58-0.13%4.560.07%0.33%
东方电气/600875.SH
2019-09-1210.1410.2410.0310.12-0.30%0.21%2.65%14,220,600143,619,00075%10.10-1.21%10.130.56%10.040.50%9.860.38%0.46%
航天电子/600879.SH
2019-09-126.676.696.636.670.15%0.17%-0.36%23,948,500159,475,00044%6.66-0.24%6.72-0.31%6.73-0.22%6.690.30%0.69%
国投电力/600886.SH
2019-09-129.329.369.179.26-0.43%0.16%-2.77%20,047,100185,343,00072%9.25-0.59%9.29-0.48%9.32-0.73%9.52-0.44%0.10%
伊利股份/600887.SH
2019-09-1229.8329.9329.5529.750.07%0.22%2.05%39,472,2001,171,777,00058%29.69-0.42%29.900.09%29.730.49%29.150.12%0.16%
航发动力/600893.SH
2019-09-1224.4924.4924.0524.28-0.70%0.20%0.17%11,067,600268,174,00072%24.23-0.40%24.370.18%24.30-0.18%24.240.29%0.56%
张江高科/600895.SH
2019-09-1217.0317.5416.9516.961.37%-1.36%2.35%28,787,400494,934,000190%17.192.35%16.971.42%16.841.17%16.570.97%0.10%
长江电力/600900.SH
2019-09-1218.6618.8618.5818.851.07%0.47%1.63%23,380,600438,678,00098%18.760.99%18.650.48%18.590.37%18.55-0.02%-0.25%
东方证券/600958.SH
2019-09-1211.2311.2911.0811.240.27%0.51%5.18%27,179,300303,951,00072%11.18-0.49%11.120.86%10.991.07%10.690.50%0.47%
九州通/600998.SH
2019-09-1213.7213.8313.6013.630.00%-0.45%0.93%6,335,70086,743,00066%13.690.21%13.730.31%13.650.32%13.500.16%0.09%
招商证券/600999.SH
2019-09-1217.9718.0517.6817.890.06%0.31%4.34%17,591,900313,752,00070%17.840.12%17.70-0.02%17.610.95%17.150.56%0.38%
大秦铁路/601006.SH
2019-09-127.787.827.757.820.51%0.49%0.04%20,552,100159,938,00079%7.780.04%7.78-0.37%7.81-0.33%7.820.08%0.16%
南京银行/601009.SH
2019-09-128.368.418.358.390.60%0.16%3.30%27,081,200226,867,00064%8.380.56%8.310.35%8.290.40%8.120.46%0.39%
宁波港/601018.SH
2019-09-123.973.983.933.970.25%0.40%0.76%20,132,30079,608,00071%3.95-0.08%3.95-0.35%3.97-0.03%3.940.03%-0.02%
中国神华/601088.SH
2019-09-1719.7619.9519.6519.720.00%-0.50%0.62%15,030,800297,902,000126%19.820.68%19.710.49%19.660.31%19.600.52%0.37%
中南传媒/601098.SH
2019-09-1213.0613.0712.8012.96-0.84%0.46%3.12%5,931,60076,521,00084%12.90-0.99%12.900.84%12.730.74%12.570.43%0.11%
太平洋/601099.SH
2019-09-173.713.723.603.62-3.21%-1.12%-1.95%139,034,200508,978,00081%3.66-2.79%3.73-0.83%3.73-0.13%3.690.19%0.43%
中国一重/601106.SH
2019-09-173.193.193.083.09-3.13%-0.87%-2.80%20,292,80063,258,00093%3.12-2.23%3.16-0.79%3.17-0.50%3.180.06%0.41%
中国国航/601111.SH
2019-09-178.448.448.308.34-2.11%-0.17%0.00%40,940,600342,010,00077%8.35-1.87%8.51-0.29%8.48-0.29%8.340.45%0.43%
中国化学/601117.SH
2019-09-125.966.015.936.001.01%0.28%3.61%21,534,800128,846,000113%5.981.01%5.940.85%5.900.60%5.790.63%0.56%
海南橡胶/601118.SH
2019-09-124.814.824.754.800.00%0.31%1.52%10,690,60051,152,00059%4.79-0.40%4.800.17%4.780.00%4.730.30%0.30%
兴业银行/601166.SH
2019-09-1717.8217.8317.4617.56-1.68%-0.49%-1.02%51,540,300909,459,00071%17.65-1.08%17.78-0.22%17.74-0.36%17.740.23%0.03%
北京银行/601169.SH
2019-09-175.495.505.405.41-1.81%-0.66%-0.64%51,502,600280,482,00093%5.45-1.04%5.49-0.42%5.490.00%5.450.30%0.34%
中国铁建/601186.SH
2019-09-1710.0110.029.819.82-2.00%-0.90%-1.62%49,358,400489,070,00060%9.91-1.41%10.02-0.13%10.00-0.26%9.980.51%0.82%
君正集团/601216.SH
2019-09-123.243.303.223.260.93%-0.12%3.03%41,975,000137,020,00086%3.260.49%3.260.56%3.220.66%3.160.51%0.61%
陕西煤业/601225.SH
2019-09-129.149.169.099.150.22%0.31%-0.10%26,904,700245,413,000119%9.12-0.08%9.14-0.32%9.16-0.40%9.160.18%0.17%
农业银行/601288.SH
2019-09-173.523.533.483.49-0.85%-0.37%0.29%198,459,300695,114,00084%3.50-0.60%3.520.03%3.500.11%3.480.26%0.21%
中国平安/601318.SH
2019-09-1290.0992.5089.7592.343.10%1.27%3.34%79,304,9007,231,018,000125%91.181.84%90.280.26%90.340.51%89.360.49%0.16%
交通银行/601328.SH
2019-09-125.655.655.615.63-0.18%0.02%1.83%54,141,000304,733,00064%5.630.30%5.600.36%5.580.23%5.530.25%0.13%
新华保险/601336.SH
2019-09-1751.4051.4050.1550.27-2.31%-0.69%-1.82%13,931,000705,165,00071%50.62-2.13%51.55-0.50%51.52-0.35%51.200.46%0.20%
兴业证券/601377.SH
2019-09-176.766.786.576.61-2.07%-0.69%-0.05%67,484,500449,144,00091%6.66-2.23%6.75-1.04%6.780.13%6.610.61%0.64%
中国中铁/601390.SH
2019-09-126.326.366.286.350.63%0.33%1.55%34,843,500220,541,00087%6.330.38%6.300.18%6.30-0.11%6.250.32%0.34%
工商银行/601398.SH
2019-09-125.555.575.535.570.36%0.41%1.72%132,761,800736,482,00074%5.550.29%5.530.16%5.520.13%5.480.20%0.10%
东吴证券/601555.SH
2019-09-1710.1710.3410.0210.05-1.95%-0.95%-0.43%53,014,400537,858,00091%10.15-2.27%10.35-1.18%10.370.07%10.090.69%0.85%
北辰实业/601588.SH
2019-09-123.493.523.483.511.15%0.40%0.69%23,720,50082,936,000153%3.500.40%3.49-0.17%3.50-0.29%3.490.12%-0.15%
中国铝业/601600.SH
2019-09-123.843.853.783.810.26%-0.10%1.90%55,695,100212,426,00096%3.810.42%3.800.29%3.780.40%3.740.38%0.19%
中国太保/601601.SH
2019-09-1238.3938.9338.0438.791.46%0.75%1.38%21,437,900825,398,00086%38.500.77%38.21-0.32%38.45-0.34%38.260.27%0.01%
上海医药/601607.SH
2019-09-1719.2019.2218.5618.69-2.91%-0.84%-2.60%11,720,700220,920,00089%18.85-2.28%19.07-0.69%19.14-0.72%19.190.16%0.10%
中国中冶/601618.SH
2019-09-122.983.002.963.001.01%0.50%2.21%63,811,200190,449,00079%2.990.20%2.970.30%2.970.07%2.940.51%0.64%
中国人寿/601628.SH
2019-09-1229.4029.8529.2929.801.78%0.83%1.61%16,723,300494,261,000107%29.560.94%29.340.16%29.39-0.32%29.330.22%0.12%
长城汽车/601633.SH
2019-09-128.458.508.378.470.47%0.25%1.78%12,497,000105,593,00081%8.450.08%8.45-0.41%8.440.67%8.320.08%-0.09%
中国建筑/601668.SH
2019-09-125.795.845.775.831.22%0.28%1.92%117,435,200682,710,000112%5.810.96%5.770.38%5.77-0.04%5.720.47%0.32%
中国电建/601669.SH
2019-09-124.904.944.884.940.82%0.53%1.50%19,905,20097,821,000100%4.910.41%4.900.10%4.90-0.12%4.870.25%0.33%
华泰证券/601688.SH
2019-09-1720.3020.3019.7019.80-2.85%-0.60%-2.91%95,196,2001,896,340,00099%19.92-2.95%20.35-1.57%20.48-0.82%20.390.14%0.42%
潞安环能/601699.SH
2019-09-127.767.827.737.780.78%0.03%1.59%15,615,700121,453,000101%7.780.66%7.740.38%7.710.07%7.660.47%0.25%
上海电气/601727.SH
2019-09-125.335.355.295.330.00%0.30%1.56%15,021,60079,832,00082%5.31-0.30%5.32-0.04%5.310.25%5.250.21%0.10%
中国中车/601766.SH
2019-09-127.737.737.637.690.26%0.13%2.04%41,114,200315,739,00091%7.680.10%7.650.42%7.610.22%7.540.33%0.30%
光大证券/601788.SH
2019-09-1212.3512.4212.1212.400.73%0.96%5.98%33,254,200408,442,00099%12.280.01%12.190.76%12.051.18%11.700.84%0.71%
中国交建/601800.SH
2019-09-1210.7410.8310.6810.800.84%0.41%0.93%17,577,200189,067,00064%10.760.44%10.720.03%10.72-0.71%10.700.27%0.59%
中海油服/601808.SH
2019-09-1212.8012.8012.3812.600.00%0.47%-1.04%9,240,900115,892,00058%12.54-0.42%12.67-0.40%12.72-0.75%12.730.47%1.26%
光大银行/601818.SH
2019-09-123.974.003.963.991.01%0.15%2.28%97,694,700389,247,000100%3.980.56%3.970.03%3.970.38%3.900.85%0.49%
中国石油/601857.SH
2019-09-126.316.336.266.28-0.63%-0.08%0.66%71,761,300451,027,000102%6.29-0.77%6.31-0.05%6.300.16%6.240.21%0.19%
中煤能源/601898.SH
2019-09-125.155.165.055.140.00%0.69%0.59%17,313,70088,379,00077%5.11-0.78%5.14-0.64%5.16-0.50%5.110.61%1.12%
紫金矿业/601899.SH
2019-09-123.543.553.533.55-0.28%0.31%-0.84%93,111,700329,498,00056%3.54-0.17%3.540.09%3.54-0.56%3.58-0.28%-0.25%
方正证券/601901.SH
2019-09-177.227.307.097.11-2.34%-0.91%-0.08%24,207,900173,698,00084%7.18-1.48%7.22-0.17%7.210.03%7.120.44%0.51%
中远海控/601919.SH
2019-09-124.925.054.884.991.63%0.63%1.96%28,345,200140,560,000117%4.960.83%4.930.06%4.95-0.26%4.890.56%0.76%
凤凰传媒/601928.SH
2019-09-128.748.808.608.800.46%0.92%0.15%6,416,60055,954,00057%8.72-0.74%8.74-0.15%8.73-0.52%8.790.18%0.44%
吉视传媒/601929.SH
2019-09-122.352.352.312.33-0.43%0.30%1.13%16,349,30037,984,000111%2.32-0.94%2.34-0.26%2.330.04%2.300.26%0.35%
永辉超市/601933.SH
2019-09-179.209.209.039.06-1.52%-0.25%-2.25%53,996,900490,464,00086%9.08-0.84%9.12-0.71%9.19-0.27%9.27-0.53%-0.63%
建设银行/601939.SH
2019-09-127.167.177.127.140.00%-0.03%1.69%57,245,000408,865,00074%7.140.39%7.110.23%7.100.09%7.020.23%0.06%
金钼股份/601958.SH
2019-09-177.317.317.207.23-0.55%-0.41%0.84%12,756,20092,610,00089%7.26-0.62%7.30-0.07%7.280.32%7.170.69%0.76%
中国银行/601988.SH
2019-09-123.673.673.653.660.00%0.03%1.61%68,494,600250,623,00077%3.660.41%3.640.17%3.640.14%3.600.25%0.15%
中国重工/601989.SH
2019-09-126.056.076.026.060.33%0.21%-0.77%59,999,800362,835,00047%6.05-0.33%6.10-0.18%6.10-0.31%6.110.08%0.26%
大唐发电/601991.SH
2019-09-172.802.802.742.75-1.79%-0.54%-1.08%10,704,90029,600,00097%2.77-1.32%2.79-0.32%2.79-0.22%2.780.11%-0.04%
金隅集团/601992.SH
2019-09-173.563.563.443.46-2.81%-0.80%-1.62%28,406,20099,094,00095%3.49-1.80%3.53-0.62%3.53-0.42%3.520.31%0.52%
中信银行/601998.SH
2019-09-125.845.855.805.840.34%0.27%1.64%16,143,60094,028,00074%5.820.24%5.800.10%5.790.12%5.750.33%0.35%
人民网/603000.SH
2019-09-1224.0024.4923.5424.440.62%1.47%7.32%45,698,1001,100,736,00068%24.090.20%23.820.11%23.651.08%22.771.56%2.88%
海天味业/603288.SH
2019-09-12110.76112.39109.68111.201.28%0.21%-1.20%2,854,000316,695,00077%110.970.77%111.02-0.51%111.69-0.35%112.560.10%0.69%