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
2019-12-1211.9911.9911.8811.90-0.67%-0.11%0.19%27,021,300321,918,000117%11.91-0.14%11.910.06%11.910.12%11.88-0.02%-0.17%
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
2019-12-121.291.301.281.28-1.54%-0.70%-0.70%123,746,200159,457,000109%1.29-0.77%1.29-0.39%1.30-0.08%1.290.08%-0.06%
华能国际/600011.SH
2019-12-125.745.765.655.68-1.22%-0.44%-3.65%16,765,60095,640,00078%5.71-0.87%5.76-0.72%5.78-0.67%5.90-0.32%0.18%
华夏银行/600015.SH
2019-12-127.457.467.427.44-0.27%0.00%0.11%11,548,20085,916,000107%7.44-0.09%7.440.00%7.440.08%7.43-0.01%-0.04%
民生银行/600016.SH
2019-12-126.216.216.186.19-0.16%0.00%0.19%31,184,100193,035,00084%6.190.03%6.19-0.02%6.190.05%6.180.05%0.07%
上港集团/600018.SH
2019-12-125.585.585.555.580.00%0.18%-0.45%18,606,800103,648,000130%5.570.05%5.57-0.34%5.60-0.21%5.61-0.07%0.00%
宝钢股份/600019.SH
2019-12-125.665.675.545.56-1.77%-0.47%0.82%86,776,700484,707,000113%5.59-1.45%5.630.39%5.580.58%5.520.15%0.07%
浙能电力/600023.SH
2019-12-123.853.853.803.83-0.26%0.05%-0.70%10,244,30039,220,000105%3.83-0.36%3.84-0.18%3.84-0.13%3.86-0.10%0.15%
华电国际/600027.SH
2019-12-123.613.643.583.610.00%-0.08%-2.85%27,602,70099,726,000100%3.61-0.22%3.63-0.68%3.65-0.82%3.72-0.32%0.26%
中国石化/600028.SH
2019-12-124.974.974.954.95-0.20%-0.16%0.14%36,400,400180,472,00085%4.960.00%4.960.16%4.940.10%4.94-0.06%-0.02%
南方航空/600029.SH
2019-12-126.746.776.676.71-0.59%0.06%0.78%30,558,700204,924,000119%6.71-0.93%6.730.19%6.700.27%6.660.12%0.04%
中信证券/600030.SH
2019-12-1222.3022.3222.1122.20-0.13%-0.04%0.68%54,990,3001,221,228,00076%22.21-0.34%22.22-0.14%22.260.16%22.050.18%0.16%
三一重工/600031.SH
2019-12-1215.7315.9215.4015.61-2.86%-0.20%1.62%109,033,8001,705,368,000152%15.64-2.95%15.85-0.32%15.740.68%15.360.46%0.50%
招商银行/600036.SH
2019-12-1236.5036.5836.2436.400.00%0.13%0.41%25,011,400909,208,00097%36.350.19%36.270.13%36.270.00%36.25-0.06%-0.15%
歌华有线/600037.SH
2019-12-128.808.848.718.71-1.02%-0.45%0.61%5,220,10045,669,000102%8.75-0.65%8.770.18%8.730.37%8.660.22%-0.02%
保利地产/600048.SH
2019-12-1215.5815.7015.2215.35-1.48%-0.28%1.70%55,930,300860,958,00091%15.39-1.18%15.480.34%15.360.60%15.090.46%0.44%
中国联通/600050.SH
2019-12-125.695.705.645.65-0.88%-0.25%0.70%57,264,700324,332,00087%5.66-0.21%5.67-0.02%5.650.43%5.61-0.14%-0.33%
海信电器/600060.SH
2019-12-129.409.489.149.20-2.13%-0.66%-3.38%17,831,400165,139,000128%9.26-1.76%9.40-1.78%9.49-0.64%9.52-0.31%0.37%
宇通客车/600066.SH
2019-12-1214.5514.6814.3814.620.55%0.66%2.67%15,241,800221,365,000141%14.520.42%14.430.84%14.350.46%14.240.13%-0.24%
冠城大通/600067.SH
2019-12-123.823.833.783.79-0.79%-0.18%-0.63%2,564,9009,740,000137%3.80-0.97%3.83-0.57%3.83-0.18%3.81-0.11%-0.12%
葛洲坝/600068.SH
2019-12-126.256.276.176.19-0.64%-0.11%0.90%20,221,600125,320,00087%6.20-0.75%6.220.45%6.170.39%6.14-0.07%0.04%
人福医药/600079.SH
2019-12-1212.3912.5412.3512.420.24%-0.35%-1.93%7,075,70088,185,00083%12.460.44%12.47-0.62%12.58-0.68%12.67-0.32%-0.57%
同仁堂/600085.SH
2019-12-1225.7825.7925.4725.56-0.58%0.05%-1.50%3,589,30091,694,00083%25.55-0.74%25.690.00%25.75-0.33%25.95-0.25%-0.30%
特变电工/600089.SH
2019-12-126.466.476.416.43-0.77%-0.02%0.11%12,739,60081,931,000115%6.43-0.46%6.440.14%6.420.16%6.42-0.08%-0.03%
同方股份/600100.SH
2019-12-128.858.968.818.84-0.79%-0.32%2.97%72,046,500638,937,000137%8.87-0.62%8.851.46%8.700.74%8.590.69%0.67%
上汽集团/600104.SH
2019-12-1223.5023.6023.3223.520.43%0.01%2.00%20,018,300470,784,000113%23.520.90%23.241.01%23.060.56%23.060.23%0.04%
亚盛集团/600108.SH
2019-12-122.812.812.782.79-1.06%-0.18%0.29%5,182,60014,487,00081%2.80-0.29%2.80-0.04%2.800.04%2.78-0.07%-0.04%
国金证券/600109.SH
2019-12-128.458.458.388.38-0.71%-0.29%0.64%8,754,70073,577,00084%8.40-0.45%8.410.11%8.390.24%8.330.21%0.10%
北方稀土/600111.SH
2019-12-1210.1410.3510.1410.271.68%0.18%1.32%42,931,600440,140,000136%10.251.25%10.210.19%10.210.25%10.140.16%0.17%
中国卫星/600118.SH
2019-12-1220.2620.4120.2220.310.10%0.05%-0.37%5,550,800112,677,000131%20.30-0.05%20.32-0.47%20.41-0.29%20.39-0.04%0.05%
中国船舶/600150.SH
2019-12-1221.0021.8720.8721.703.04%0.41%4.88%18,741,100405,035,000224%21.613.37%21.181.98%20.981.65%20.691.38%0.28%
建发股份/600153.SH
2019-12-128.558.678.508.52-0.35%-0.77%2.26%11,536,50099,054,000102%8.590.75%8.520.64%8.470.57%8.330.60%0.55%
永泰能源/600157.SH
2019-12-121.391.401.371.37-1.44%-0.87%-1.79%44,516,90061,506,00067%1.38-0.86%1.39-0.79%1.40-0.07%1.40-0.07%-0.29%
中体产业/600158.SH
2019-12-129.539.559.459.50-0.42%0.16%1.28%3,637,10034,498,00094%9.49-0.58%9.500.18%9.460.25%9.380.32%-0.05%
雅戈尔/600177.SH
2019-12-126.786.896.776.881.18%0.64%1.21%13,955,10095,394,000137%6.840.69%6.820.06%6.820.10%6.800.19%-0.14%
格力地产/600185.SH
2019-12-124.804.814.774.77-0.83%-0.42%-0.13%3,176,10015,212,000102%4.79-0.60%4.80-0.15%4.800.23%4.78-0.08%-0.32%
复星医药/600196.SH
2019-12-1225.2225.2224.9125.00-0.56%0.11%-0.44%10,219,100255,187,00083%24.97-0.83%25.17-0.07%25.15-0.20%25.11-0.21%-0.62%
新湖中宝/600208.SH
2019-12-123.813.833.743.75-2.60%-0.87%-1.42%155,293,000587,406,00087%3.78-2.93%3.85-1.00%3.860.00%3.800.18%-0.20%
南山铝业/600219.SH
2019-12-122.162.172.142.15-0.92%-0.09%-0.19%27,379,50058,908,00088%2.15-0.42%2.160.00%2.160.00%2.15-0.09%0.05%
海航控股/600221.SH
2019-12-121.671.681.651.66-0.60%-0.06%-0.24%52,283,40086,837,000170%1.66-1.01%1.67-0.18%1.67-0.12%1.660.00%0.00%
*ST华业/600240.SH
2019-12-120.770.770.770.77-10.47%-0.26%-16.85%510,500394,000- --0.77-10.23%0.931.09%0.92-0.54%0.930.00%0.24%
中恒集团/600252.SH
2019-12-122.962.982.932.94-0.68%-0.41%-0.27%12,076,70035,648,00095%2.95-0.44%2.97-0.34%2.970.14%2.950.03%0.09%
广汇能源/600256.SH
2019-12-123.373.383.343.35-1.18%-0.39%0.54%22,095,70074,308,000119%3.36-0.39%3.370.00%3.360.15%3.330.27%0.28%
城建发展/600266.SH
2019-12-128.078.097.998.01-0.50%-0.39%-0.45%6,497,80052,248,00064%8.04-0.09%8.05-0.09%8.03-0.05%8.050.16%0.28%
航天信息/600271.SH
2019-12-1221.6821.8721.5821.700.00%-0.17%1.53%9,021,200196,107,00096%21.74-0.81%21.760.47%21.610.40%21.370.28%0.16%
恒瑞医药/600276.SH
2019-12-1285.8485.8484.3085.100.12%-0.03%0.33%12,610,0001,073,463,00055%85.130.26%84.660.45%84.72-0.27%84.82-0.21%-0.73%
万华化学/600309.SH
2019-12-1251.0052.4251.0052.151.86%0.16%4.41%11,536,600600,703,000100%52.071.43%51.640.93%51.181.11%49.950.52%0.43%
上海家化/600315.SH
2019-12-1229.8530.5829.6530.381.78%0.86%1.31%3,993,500120,291,000176%30.121.05%29.960.38%29.990.08%29.990.14%-0.19%
洪都航空/600316.SH
2019-12-1212.8412.8612.6012.65-1.25%-0.19%-0.99%6,085,90077,131,000110%12.67-1.58%12.81-0.47%12.83-0.34%12.78-0.13%0.04%
营口港/600317.SH
2019-12-122.502.512.482.48-1.20%-0.56%-1.86%4,212,30010,507,00098%2.49-0.48%2.51-0.87%2.53-0.47%2.53-0.08%0.16%
华发股份/600325.SH
2019-12-127.537.637.397.550.27%0.03%3.24%27,216,400205,440,000152%7.550.60%7.490.97%7.420.87%7.310.74%0.52%
白云山/600332.SH
2019-12-1233.0133.0332.6632.67-1.15%-0.42%-0.36%3,558,400116,743,00096%32.81-0.46%32.840.08%32.810.02%32.79-0.12%-0.26%
华夏幸福/600340.SH
2019-12-1227.4227.4627.0527.16-0.98%-0.14%-0.22%8,679,100236,057,00081%27.20-0.69%27.26-0.08%27.160.63%27.22-0.23%-0.41%
浙江龙盛/600352.SH
2019-12-1213.4213.5213.3513.36-0.96%-0.44%0.44%30,383,000407,717,000107%13.42-0.15%13.370.12%13.360.18%13.300.14%0.01%
江西铜业/600362.SH
2019-12-1215.5015.5915.1515.19-0.07%-0.53%2.36%25,061,300382,711,000158%15.270.64%15.161.02%15.020.72%14.840.74%0.54%
西南证券/600369.SH
2019-12-124.414.424.384.38-0.90%-0.36%0.02%9,793,10043,053,00073%4.40-0.66%4.41-0.11%4.410.05%4.380.14%0.17%
中航电子/600372.SH
2019-12-1213.5213.5513.3513.46-0.37%0.19%-1.53%4,466,40060,007,00097%13.44-0.75%13.53-0.76%13.64-0.88%13.67-0.06%0.26%
中文传媒/600373.SH
2019-12-1212.4112.5512.3512.390.08%-0.54%2.53%5,810,50072,382,000104%12.460.40%12.370.88%12.240.67%12.080.49%0.06%
首开股份/600376.SH
2019-12-127.777.817.687.72-1.15%-0.12%0.97%6,361,00049,164,00085%7.73-0.89%7.760.17%7.730.38%7.650.16%0.14%
金地集团/600383.SH
2019-12-1212.9013.0412.7912.81-1.39%-0.60%2.64%16,931,500218,200,00071%12.89-0.34%12.831.05%12.650.80%12.480.41%0.35%
国电南瑞/600406.SH
2019-12-1220.6820.6820.1520.24-1.99%-0.37%-4.46%20,403,800414,524,00079%20.32-2.08%20.57-0.84%20.64-0.30%21.18-0.62%-1.12%
小商品城/600415.SH
2019-12-123.823.823.743.75-1.57%-0.32%-3.03%23,444,50088,199,000165%3.76-1.49%3.81-1.58%3.85-1.16%3.87-0.49%0.27%
江淮汽车/600418.SH
2019-12-124.875.074.814.961.22%0.59%1.81%23,040,400113,619,000207%4.93-0.04%4.920.59%4.900.53%4.870.47%0.21%
北方导航/600435.SH
2019-12-127.978.037.968.010.38%0.05%0.75%4,683,80037,499,00097%8.010.31%7.99-0.19%8.010.11%7.950.15%0.08%
*ST信威/600485.SH
2019-12-121.711.791.701.795.29%1.36%14.16%61,592,100108,774,00070%1.776.19%1.653.96%1.613.74%1.570.84%2.58%
中金黄金/600489.SH
2019-12-128.108.138.008.03-0.37%-0.15%0.24%26,320,100211,676,00092%8.040.21%8.010.39%8.00-0.08%8.010.05%0.10%
鹏欣资源/600490.SH
2019-12-124.304.324.244.26-0.70%-0.47%0.47%7,947,30034,013,00080%4.28-0.09%4.290.26%4.280.26%4.240.02%-0.04%
驰宏锌锗/600497.SH
2019-12-124.164.394.154.221.44%-0.73%1.30%24,240,600103,048,000229%4.252.11%4.220.98%4.200.79%4.170.60%0.21%
华丽家族/600503.SH
2019-12-123.123.173.063.08-1.91%-0.93%-1.50%25,287,20078,612,000123%3.11-1.49%3.18-0.13%3.16-0.03%3.130.10%0.28%
方大炭素/600516.SH
2019-12-1211.1611.3311.1011.10-1.33%-0.72%-0.05%35,904,100401,455,000103%11.18-1.13%11.300.19%11.230.26%11.110.22%0.29%
ST康美/600518.SH
2019-12-123.613.653.583.620.56%-0.06%-1.07%23,769,70086,096,00075%3.621.00%3.61-0.03%3.630.11%3.660.19%0.60%
贵州茅台/600519.SH
2019-12-121,156.001,159.941,130.081,137.00-1.90%-0.56%-0.21%2,941,0003,362,700,00092%1,143.39-1.44%1,151.62-0.91%1,155.450.21%1,139.34-0.30%-0.55%
天士力/600535.SH
2019-12-1214.8314.9314.7414.900.40%0.23%-0.90%7,379,800109,705,00077%14.870.18%14.860.01%14.87-0.10%15.04-0.13%-0.07%
山东黄金/600547.SH
2019-12-1231.6031.6731.2731.400.48%-0.24%0.89%37,749,9001,188,216,000101%31.481.06%31.250.69%31.26-0.14%31.120.23%0.29%
厦门钨业/600549.SH
2019-12-1212.1712.2412.1312.200.25%0.07%0.59%4,286,70052,263,00074%12.190.21%12.20-0.06%12.210.08%12.13-0.02%-0.27%
恒生电子/600570.SH
2019-12-1277.1177.1875.9075.90-1.04%-0.61%2.41%8,879,100678,039,00082%76.36-0.56%76.210.74%75.390.85%74.120.28%-0.22%
海油工程/600583.SH
2019-12-126.746.786.656.72-0.30%0.22%-2.14%17,612,700118,100,00081%6.71-0.52%6.72-0.15%6.75-1.03%6.87-0.28%0.46%
海螺水泥/600585.SH
2019-12-1249.4549.5047.8748.01-2.38%-0.69%1.31%21,957,1001,061,497,000123%48.34-1.22%48.450.15%48.170.46%47.390.29%0.34%
用友网络/600588.SH
2019-12-1228.8529.5728.6929.151.18%-0.07%1.58%14,535,200424,001,000111%29.17-0.15%29.20-0.11%29.140.37%28.700.39%-0.23%
光明乳业/600597.SH
2019-12-1211.2611.5711.1611.492.13%0.73%2.60%12,467,000142,217,000175%11.411.64%11.281.09%11.250.73%11.200.39%-0.35%
浙数文化/600633.SH
2019-12-128.478.528.368.41-0.71%-0.33%0.20%6,248,60052,725,000109%8.44-1.36%8.500.04%8.470.18%8.390.14%-0.12%
东方明珠/600637.SH
2019-12-129.049.048.888.88-1.55%-0.54%-0.45%8,411,70075,099,000126%8.93-1.34%9.00-0.20%8.970.16%8.920.09%0.11%
新黄浦/600638.SH
2019-12-126.966.976.906.90-0.86%-0.45%-0.35%862,8005,980,000104%6.93-0.57%6.95-0.16%6.950.00%6.920.03%-0.04%
浦东金桥/600639.SH
2019-12-1213.2613.2613.1113.11-1.21%-0.40%-0.32%707,2009,308,000108%13.16-0.72%13.21-0.18%13.22-0.02%13.150.06%0.03%
爱建集团/600643.SH
2019-12-128.808.838.748.76-0.57%-0.09%0.49%4,881,70042,805,00088%8.77-0.22%8.770.03%8.760.14%8.720.23%-0.05%
中源协和/600645.SH
2019-12-1216.7016.7216.2716.27-2.57%-1.50%-3.52%3,149,00052,011,000119%16.52-1.57%16.74-0.99%16.82-0.76%16.86-0.11%0.19%
城投控股/600649.SH
2019-12-125.595.615.555.56-0.71%-0.13%-0.11%3,244,40018,061,000114%5.57-0.61%5.59-0.41%5.600.02%5.570.09%0.14%
福耀玻璃/600660.SH
2019-12-1222.7722.8022.4922.50-0.62%-0.30%1.36%6,247,100140,980,00093%22.570.00%22.510.42%22.390.39%22.200.16%0.08%
陆家嘴/600663.SH
2019-12-1213.1513.1913.0813.13-0.53%0.02%-0.64%1,318,40017,308,000108%13.13-0.49%13.19-0.31%13.20-0.07%13.21-0.17%-0.14%
川投能源/600674.SH
2019-12-129.789.859.749.81-0.10%0.36%0.52%6,471,80063,262,000103%9.78-0.32%9.79-0.20%9.81-0.27%9.760.19%0.32%
中华企业/600675.SH
2019-12-124.344.344.284.29-1.15%-0.35%-0.79%5,343,20023,000,000125%4.31-0.67%4.33-0.32%4.33-0.09%4.32-0.46%-0.52%
海尔智家/600690.SH
2019-12-1217.3217.3517.1117.17-0.69%-0.15%0.98%33,198,800570,900,00087%17.20-0.09%17.080.42%17.040.25%17.00-0.05%-0.42%
三安光电/600703.SH
2019-12-1218.3919.4018.3118.460.49%-1.67%3.78%180,255,1003,384,095,000141%18.771.23%18.471.72%18.201.17%17.791.36%0.66%
中航资本/600705.SH
2019-12-124.544.544.484.49-1.10%-0.36%-0.71%15,870,00071,504,000119%4.51-0.51%4.52-0.22%4.52-0.16%4.520.00%0.13%
天津港/600717.SH
2019-12-126.166.166.106.10-0.49%-0.33%-0.34%3,945,40024,147,000101%6.12-0.15%6.13-0.26%6.140.08%6.12-0.13%0.05%
东软集团/600718.SH
2019-12-1211.2711.3411.1811.240.09%-0.14%1.78%7,384,00083,116,000120%11.26-0.27%11.270.37%11.190.50%11.040.47%0.16%
辽宁成大/600739.SH
2019-12-1214.0114.1213.8213.96-0.57%-0.07%-1.34%7,616,000106,392,000109%13.97-0.33%14.00-0.36%14.06-0.26%14.15-0.51%-0.12%
华域汽车/600741.SH
2019-12-1224.7824.7924.0824.41-0.97%0.12%-2.33%8,355,600203,717,00083%24.38-1.08%24.50-0.13%24.59-0.47%24.99-0.60%-0.40%
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
2019-12-125.765.805.675.67-1.39%-1.05%-0.84%7,469,20042,795,000122%5.73-0.59%5.74-0.07%5.730.14%5.72-0.09%-0.23%
中航重机/600765.SH
2019-12-129.749.749.589.60-0.93%-0.33%2.24%5,825,30056,111,00081%9.63-0.24%9.570.46%9.530.33%9.390.48%0.65%
西藏城投/600773.SH
2019-12-125.395.395.305.31-1.30%-0.36%-0.52%3,328,40017,737,000124%5.33-1.24%5.37-0.41%5.370.06%5.340.02%-0.09%
中储股份/600787.SH
2019-12-124.934.974.934.970.40%0.24%0.22%3,403,10016,874,00081%4.960.12%4.96-0.30%4.98-0.08%4.960.14%-0.02%
国电电力/600795.SH
2019-12-122.282.282.232.24-1.75%-0.71%-1.97%47,681,400107,579,000131%2.26-1.23%2.27-0.61%2.28-0.48%2.29-0.13%0.20%
鹏博士/600804.SH
2019-12-126.146.196.096.12-0.49%-0.36%0.23%15,192,80093,316,000108%6.14-0.45%6.16-0.55%6.170.20%6.110.20%-0.11%
安信信托/600816.SH
2019-12-123.923.943.863.89-0.77%0.10%-0.99%16,650,40064,705,00068%3.89-0.97%3.91-0.64%3.92-0.48%3.930.28%-0.40%
世茂股份/600823.SH
2019-12-124.134.134.074.08-1.45%-0.24%1.32%12,662,30051,786,000119%4.09-0.90%4.100.49%4.070.39%4.030.40%0.49%
百联股份/600827.SH
2019-12-128.848.898.818.84-0.45%-0.08%0.19%2,112,70018,692,00098%8.85-0.23%8.87-0.01%8.860.10%8.820.14%0.14%
海通证券/600837.SH
2019-12-1214.1814.3214.1414.250.49%0.00%1.65%45,441,300647,546,00099%14.250.13%14.210.18%14.170.53%14.020.28%0.11%
四川长虹/600839.SH
2019-12-122.772.772.702.72-1.45%-0.44%-3.55%44,861,400122,569,00087%2.73-2.85%2.81-1.51%2.85-0.80%2.82-0.07%0.78%
通化东宝/600867.SH
2019-12-1212.2613.0612.0512.654.89%0.72%1.50%75,409,400947,071,000138%12.563.85%12.371.36%12.360.27%12.46-0.17%-1.74%
梅花生物/600873.SH
2019-12-124.214.294.194.261.19%0.40%1.91%17,753,30075,328,000195%4.240.88%4.220.74%4.200.53%4.180.41%0.17%
东方电气/600875.SH
2019-12-128.918.998.888.940.00%0.01%-0.01%7,527,60067,290,000147%8.94-0.03%8.95-0.37%8.97-0.30%8.940.09%0.22%
航天电子/600879.SH
2019-12-125.785.805.745.74-0.69%-0.43%-1.32%17,025,70098,151,000121%5.77-0.52%5.80-0.53%5.82-0.34%5.82-0.14%0.03%
国投电力/600886.SH
2019-12-128.728.788.708.70-0.46%-0.38%0.27%10,765,60094,016,00064%8.730.15%8.74-0.13%8.76-0.39%8.680.20%0.37%
伊利股份/600887.SH
2019-12-1230.3830.3830.0030.270.17%0.41%0.49%22,857,100689,078,00058%30.15-0.45%30.37-0.65%30.42-0.01%30.120.14%0.28%
航发动力/600893.SH
2019-12-1220.1920.2920.0820.180.15%0.15%-0.09%4,235,90085,348,000109%20.15-0.03%20.16-0.26%20.23-0.36%20.20-0.01%0.21%
张江高科/600895.SH
2019-12-1214.5514.5514.4014.42-0.55%-0.22%-0.46%4,171,70060,291,00082%14.45-0.30%14.50-0.10%14.50-0.17%14.490.10%0.00%
长江电力/600900.SH
2019-12-1218.0718.4518.0318.422.28%0.77%2.52%27,769,400507,617,000183%18.282.03%18.091.22%17.980.77%17.970.31%-0.08%
东方证券/600958.SH
2019-12-129.849.859.759.76-0.91%-0.33%-1.01%11,002,200107,731,000117%9.79-1.29%9.88-0.47%9.90-0.22%9.860.04%0.17%
九州通/600998.SH
2019-12-1213.3813.5713.1813.18-2.23%-0.72%-1.20%11,329,800150,416,000154%13.28-0.90%13.42-1.00%13.460.19%13.34-0.11%0.13%
招商证券/600999.SH
2019-12-1216.9717.0416.8716.87-0.94%-0.41%-0.12%8,219,400139,230,00085%16.94-0.71%17.04-0.46%17.070.11%16.890.22%0.29%
大秦铁路/601006.SH
2019-12-127.797.877.757.830.38%0.36%-0.38%15,511,900121,019,00085%7.800.35%7.79-0.23%7.82-0.19%7.86-0.08%0.05%
南京银行/601009.SH
2019-12-128.428.458.388.39-0.83%-0.20%1.04%29,200,900245,502,00099%8.410.07%8.380.37%8.350.39%8.300.15%-0.17%
宁波港/601018.SH
2019-12-123.653.673.643.640.00%-0.41%-0.19%9,190,30033,591,000113%3.660.14%3.65-0.08%3.660.08%3.650.08%0.11%
中国神华/601088.SH
2019-12-1217.2417.2717.1117.16-0.69%0.05%-0.40%27,025,200463,528,00083%17.15-0.52%17.23-0.41%17.250.12%17.23-0.05%-0.09%
中南传媒/601098.SH
2019-12-1211.6311.6811.5111.620.00%0.09%1.66%3,341,10038,790,00085%11.610.03%11.580.47%11.490.58%11.430.07%-0.24%
太平洋/601099.SH
2019-12-123.473.533.453.500.57%-0.03%3.40%95,313,900333,678,00097%3.50-0.09%3.480.67%3.460.70%3.390.68%0.50%
中国一重/601106.SH
2019-12-122.812.822.802.80-0.71%-0.46%-0.39%5,752,50016,183,00082%2.81-0.39%2.82-0.18%2.820.00%2.810.04%0.04%
中国国航/601111.SH
2019-12-128.698.698.568.62-0.46%0.08%0.82%25,614,000220,623,00092%8.61-1.02%8.640.19%8.600.29%8.550.08%0.06%
中国化学/601117.SH
2019-12-126.326.356.286.320.32%0.03%1.07%24,813,500156,762,000133%6.320.25%6.310.53%6.270.37%6.250.10%0.00%
海南橡胶/601118.SH
2019-12-124.764.814.724.770.21%-0.04%0.46%20,225,20096,510,00090%4.770.36%4.77-0.44%4.800.10%4.750.19%0.09%
兴业银行/601166.SH
2019-12-1219.3519.3519.0819.23-0.36%0.15%1.31%34,874,000669,624,00090%19.200.24%19.110.56%19.020.17%18.980.10%-0.20%
北京银行/601169.SH
2019-12-125.585.595.555.55-0.36%-0.38%0.00%28,363,200158,010,000104%5.57-0.07%5.570.07%5.560.11%5.550.04%-0.06%
中国铁建/601186.SH
2019-12-129.759.789.649.69-0.72%-0.01%-0.08%29,219,400283,152,00095%9.69-0.61%9.75-0.17%9.730.11%9.70-0.27%0.14%
君正集团/601216.SH
2019-12-122.993.002.962.97-0.67%-0.20%-1.07%17,794,90052,949,000108%2.98-0.67%2.99-0.43%3.00-0.20%3.00-0.17%-0.07%
陕西煤业/601225.SH
2019-12-128.578.588.498.50-0.58%-0.16%-0.06%9,690,60082,508,00053%8.51-0.89%8.610.02%8.540.33%8.51-0.05%0.03%
农业银行/601288.SH
2019-12-123.623.623.593.610.00%0.14%-0.28%196,178,500707,308,000134%3.61-0.19%3.61-0.03%3.61-0.11%3.62-0.14%0.02%
中国平安/601318.SH
2019-12-1284.4384.6484.0084.040.00%-0.21%0.19%36,646,7003,086,212,00098%84.220.54%83.840.12%83.97-0.08%83.88-0.05%-0.29%
交通银行/601328.SH
2019-12-125.515.515.485.49-0.18%0.04%0.07%52,964,700290,660,00089%5.49-0.04%5.490.04%5.480.06%5.49-0.07%-0.09%
新华保险/601336.SH
2019-12-1245.9746.0345.6945.870.02%0.04%1.50%7,590,500348,021,00073%45.85-0.14%45.840.02%45.870.60%45.190.24%-0.13%
兴业证券/601377.SH
2019-12-126.306.316.256.26-0.63%-0.18%-0.05%17,024,900106,757,00073%6.27-0.73%6.29-0.22%6.300.05%6.260.11%0.12%
中国中铁/601390.SH
2019-12-125.725.745.695.71-0.17%0.00%1.08%23,929,900136,650,00078%5.71-0.26%5.710.26%5.680.37%5.65-0.11%-0.04%
工商银行/601398.SH
2019-12-125.755.765.725.74-0.17%-0.02%-0.31%90,960,600522,170,00094%5.740.26%5.720.09%5.73-0.09%5.76-0.16%-0.08%
东吴证券/601555.SH
2019-12-128.738.738.638.64-1.14%-0.41%0.24%11,412,90099,015,00084%8.68-0.65%8.69-0.06%8.680.25%8.620.13%0.04%
北辰实业/601588.SH
2019-12-123.093.103.073.090.00%0.19%0.82%4,335,40013,372,00091%3.08-0.10%3.080.03%3.080.13%3.070.13%0.08%
中国铝业/601600.SH
2019-12-123.353.363.313.32-0.90%-0.36%0.06%23,352,50077,808,00066%3.33-0.80%3.36-0.06%3.350.09%3.32-0.03%-0.08%
中国太保/601601.SH
2019-12-1235.4135.9635.2335.821.44%0.52%2.83%19,664,000700,727,000155%35.641.30%35.310.88%35.120.75%34.830.47%-0.02%
上海医药/601607.SH
2019-12-1217.6117.6217.3917.46-0.68%0.05%-0.45%6,874,200119,969,000110%17.45-0.84%17.56-0.36%17.58-0.22%17.54-0.16%-0.20%
中国中冶/601618.SH
2019-12-122.712.712.682.69-0.74%-0.30%-0.19%33,057,00089,184,000132%2.70-0.26%2.71-0.37%2.710.07%2.700.07%0.18%
中国人寿/601628.SH
2019-12-1234.1334.3733.5733.71-0.50%-0.40%1.61%10,180,200344,569,000102%33.85-0.35%33.720.65%33.490.49%33.180.16%-0.26%
长城汽车/601633.SH
2019-12-129.109.138.848.87-1.77%-0.68%-2.22%12,590,700112,450,00071%8.93-0.79%8.93-0.02%8.93-0.30%9.07-0.10%-0.36%
中国建筑/601668.SH
2019-12-125.215.235.185.20-0.19%-0.06%1.13%79,569,300413,961,00077%5.20-0.10%5.210.14%5.180.39%5.140.04%0.08%
中国电建/601669.SH
2019-12-124.074.094.044.06-0.49%0.02%0.17%31,799,300129,085,00089%4.06-0.15%4.06-0.17%4.060.15%4.05-0.15%-0.18%
华泰证券/601688.SH
2019-12-1218.0018.0017.7417.76-1.66%-0.45%0.34%47,435,100846,266,00071%17.84-0.84%17.89-0.21%17.910.02%17.700.22%0.36%
潞安环能/601699.SH
2019-12-126.906.926.786.80-2.02%-0.45%-0.63%13,183,60090,057,000118%6.83-1.16%6.88-0.23%6.860.15%6.84-0.09%-0.11%
上海电气/601727.SH
2019-12-124.724.724.674.67-1.06%-0.34%-0.72%10,087,90047,268,000134%4.69-0.57%4.71-0.42%4.72-0.17%4.70-0.04%0.05%
中国中车/601766.SH
2019-12-126.896.906.876.89-0.14%0.12%-0.12%22,342,200153,769,00092%6.88-0.07%6.89-0.20%6.900.01%6.90-0.17%-0.09%
光大证券/601788.SH
2019-12-1211.6911.7411.5511.58-0.77%-0.48%0.25%11,907,200138,553,00099%11.64-0.94%11.69-0.27%11.680.08%11.550.26%0.36%
中国交建/601800.SH
2019-12-128.968.988.848.88-0.89%0.05%-0.40%25,085,600222,672,00089%8.88-1.24%8.96-0.48%8.950.10%8.92-0.67%0.09%
中海油服/601808.SH
2019-12-1217.1217.3516.8017.290.99%1.03%3.53%10,491,400179,549,000116%17.110.59%16.911.31%16.730.57%16.700.17%0.24%
光大银行/601818.SH
2019-12-124.314.334.274.31-0.23%0.19%2.64%70,130,700301,735,00094%4.300.77%4.261.00%4.220.43%4.200.26%-0.13%
中国石油/601857.SH
2019-12-125.655.665.635.63-0.35%-0.27%0.30%38,523,100217,462,000107%5.65-0.02%5.640.07%5.640.09%5.610.04%0.04%
中煤能源/601898.SH
2019-12-124.784.804.774.790.21%0.06%0.04%9,981,40047,779,00096%4.790.06%4.79-0.06%4.780.15%4.79-0.04%0.04%
紫金矿业/601899.SH
2019-12-124.024.053.933.93-0.51%-1.11%3.72%138,460,900550,253,00067%3.970.25%3.961.67%3.890.94%3.790.45%0.55%
方正证券/601901.SH
2019-12-126.686.716.646.65-0.75%-0.37%-1.34%10,587,60070,676,00073%6.68-0.45%6.69-0.02%6.70-0.40%6.74-0.02%0.23%
中远海控/601919.SH
2019-12-124.964.974.884.90-1.21%-0.22%1.16%16,321,40080,154,000100%4.91-0.99%4.930.20%4.910.37%4.840.35%0.10%
凤凰传媒/601928.SH
2019-12-127.357.357.207.22-1.77%-0.63%-0.39%6,821,20049,564,000134%7.27-1.12%7.30-0.23%7.290.11%7.250.04%-0.05%
吉视传媒/601929.SH
2019-12-122.092.102.062.06-1.90%-0.77%-0.19%12,860,00026,692,000146%2.08-1.47%2.090.10%2.080.14%2.060.19%0.18%
永辉超市/601933.SH
2019-12-127.557.557.417.54-0.66%0.72%2.33%55,812,900417,794,000101%7.49-0.78%7.451.36%7.360.31%7.370.10%-0.28%
建设银行/601939.SH
2019-12-127.107.127.087.110.14%0.13%-0.01%39,595,300281,178,00091%7.100.16%7.090.03%7.10-0.16%7.11-0.07%-0.06%
金钼股份/601958.SH
2019-12-127.317.427.297.30-0.14%-0.59%0.16%8,004,90058,778,00096%7.340.11%7.360.14%7.350.18%7.290.12%0.19%
中国银行/601988.SH
2019-12-123.623.623.603.610.00%0.11%-0.17%59,742,000215,438,00099%3.61-0.19%3.61-0.11%3.61-0.03%3.62-0.11%-0.05%
中国重工/601989.SH
2019-12-125.185.225.175.200.19%0.10%-0.34%33,918,200176,216,000122%5.200.27%5.19-0.25%5.21-0.13%5.22-0.21%-0.13%
大唐发电/601991.SH
2019-12-122.402.402.382.39-0.42%0.04%-1.24%7,415,80017,715,00096%2.39-0.46%2.41-0.50%2.42-0.37%2.42-0.21%-0.03%
金隅集团/601992.SH
2019-12-123.303.303.233.25-1.52%-0.18%-0.85%28,122,30091,553,000133%3.26-1.30%3.28-0.61%3.29-0.15%3.28-0.18%0.11%
中信银行/601998.SH
2019-12-125.986.005.955.990.17%0.34%0.52%23,201,600138,502,000154%5.970.42%5.950.14%5.950.07%5.96-0.05%-0.17%
人民网/603000.SH
2019-12-1220.6020.6819.9620.27-2.22%0.07%3.37%25,233,400511,120,000156%20.26-0.78%20.200.89%19.960.93%19.610.79%0.35%
海天味业/603288.SH
2019-12-12107.60107.80106.00106.60-0.56%0.04%-1.00%2,723,200290,172,00087%106.56-0.09%106.77-0.78%107.82-0.65%107.68-0.20%-0.34%