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
2020-07-0611.3012.3111.2912.209.03%2.71%9.74%149,558,1001,776,418,000328%11.886.63%11.464.66%11.324.13%11.123.29%0.55%
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
2020-07-061.131.201.131.196.25%1.88%6.34%1,029,797,7001,202,453,000283%1.174.01%1.143.07%1.132.82%1.120.63%0.12%
华能国际/600011.SH
2020-07-064.394.674.364.643.80%2.07%6.08%79,234,900360,164,000288%4.555.26%4.472.08%4.432.10%4.371.79%0.34%
华夏银行/600015.SH
2020-07-066.567.166.567.149.68%3.30%10.36%132,908,800918,716,000361%6.917.18%6.665.20%6.574.47%6.473.45%0.22%
民生银行/600016.SH
2020-07-065.996.475.996.448.42%3.30%8.45%537,544,4003,351,036,000401%6.235.34%6.094.43%6.034.02%5.943.32%0.43%
上港集团/600018.SH
2020-07-064.574.784.554.745.80%1.56%7.73%110,251,400514,509,000280%4.674.67%4.523.25%4.472.99%4.402.37%0.46%
宝钢股份/600019.SH
2020-07-064.885.164.865.157.07%2.10%7.65%202,000,1001,018,979,000287%5.045.26%4.903.82%4.843.46%4.781.66%0.36%
浙能电力/600023.SH
2020-07-063.643.873.643.845.79%2.15%6.11%53,959,700202,827,000328%3.763.98%3.692.79%3.662.53%3.621.92%0.28%
华电国际/600027.SH
2020-07-063.633.783.633.774.43%1.18%6.65%63,001,000234,727,000208%3.733.50%3.632.57%3.592.46%3.541.46%0.11%
中国石化/600028.SH
2020-07-064.114.294.114.274.66%1.47%5.59%423,753,4001,782,947,000289%4.213.70%4.112.80%4.082.59%4.041.53%-0.16%
南方航空/600029.SH
2020-07-065.435.735.425.705.17%1.64%6.58%136,053,200762,999,000268%5.613.62%5.482.58%5.432.45%5.351.83%-0.11%
中信证券/600030.SH
2020-07-0629.8031.5429.3731.5410.01%2.23%18.36%807,332,90024,907,327,000281%30.8512.32%28.407.54%27.777.15%26.655.70%1.53%
三一重工/600031.SH
2020-07-0620.5621.8120.5621.103.28%-0.16%8.47%135,059,6002,854,309,000140%21.133.20%20.522.83%20.142.74%19.451.31%0.08%
招商银行/600036.SH
2020-07-0637.1840.4137.1840.419.99%2.81%13.46%187,492,9007,369,659,000239%39.318.11%37.164.98%36.544.25%35.623.36%0.36%
歌华有线/600037.SH
2020-07-0614.4815.1914.4814.991.63%0.20%-0.52%55,387,000828,587,000113%14.96-1.57%15.29-0.06%15.19-0.05%15.07-0.68%0.85%
保利地产/600048.SH
2020-07-0616.7317.9916.7317.9910.03%2.71%14.01%221,836,6003,885,733,000203%17.527.30%16.774.51%16.333.40%15.782.83%0.78%
中国联通/600050.SH
2020-07-065.155.395.155.375.71%1.65%6.59%388,991,5002,054,949,000279%5.284.14%5.153.16%5.102.78%5.041.92%0.19%
海信视像/600060.SH
2020-07-0612.9013.4212.9013.261.30%0.41%5.19%20,940,400276,545,000169%13.212.10%12.971.89%12.801.51%12.611.10%0.05%
宇通客车/600066.SH
2020-07-0612.9013.2512.6613.142.58%1.19%6.68%25,389,200329,704,000196%12.992.77%12.712.11%12.602.01%12.321.51%0.40%
冠城大通/600067.SH
2020-07-063.623.953.623.887.48%3.22%7.90%21,796,50081,938,000348%3.764.97%3.673.64%3.632.92%3.602.36%0.32%
葛洲坝/600068.SH
2020-07-066.587.056.547.019.36%2.50%9.55%189,516,9001,296,146,000388%6.847.26%6.575.44%6.494.78%6.404.34%0.71%
人福医药/600079.SH
2020-07-0625.6926.2225.2825.991.37%1.07%0.92%26,231,700674,583,000139%25.720.53%25.87-1.09%26.160.09%25.750.23%0.36%
同仁堂/600085.SH
2020-07-0628.0528.9527.7928.712.61%1.09%4.75%19,794,400562,168,000188%28.402.71%27.911.16%27.751.13%27.411.03%0.46%
特变电工/600089.SH
2020-07-067.177.337.117.301.67%0.83%4.06%86,369,800625,316,000224%7.243.70%7.161.70%7.081.56%7.021.01%0.17%
同方股份/600100.SH
2020-07-067.658.087.647.974.87%1.49%6.05%59,831,600469,874,000274%7.854.25%7.652.89%7.592.50%7.521.61%0.22%
上汽集团/600104.SH
2020-07-0619.4419.8518.8919.765.95%1.80%8.67%104,323,2002,024,977,000220%19.415.75%18.573.95%18.242.74%18.181.81%0.10%
亚盛集团/600108.SH
2020-07-063.253.353.243.353.40%1.06%4.26%56,415,600187,037,000213%3.323.14%3.262.42%3.231.54%3.210.66%-0.27%
国金证券/600109.SH
2020-07-0614.9915.3514.6815.3510.04%0.89%23.69%176,169,1002,680,249,000144%15.2110.85%13.756.62%13.165.88%12.413.74%1.58%
北方稀土/600111.SH
2020-07-069.9110.609.8910.577.20%2.73%7.88%151,989,5001,563,868,000342%10.294.72%10.033.98%9.933.83%9.802.53%0.18%
中国卫星/600118.SH
2020-07-0631.5133.9931.5033.657.06%2.05%5.26%48,002,7001,582,803,000211%32.975.26%32.203.49%31.882.76%31.970.50%-0.27%
中国船舶/600150.SH
2020-07-0618.1618.9818.1618.854.55%0.99%4.74%24,359,300454,689,000274%18.673.48%18.302.54%18.142.27%18.001.30%0.03%
建发股份/600153.SH
2020-07-069.5010.069.419.936.77%2.10%10.81%63,371,600616,348,000197%9.735.09%9.263.93%9.084.29%8.961.52%0.03%
永泰能源/600157.SH
2020-07-061.331.401.321.395.30%1.76%6.60%316,648,400432,696,000265%1.373.41%1.332.78%1.322.49%1.301.40%0.20%
中体产业/600158.SH
2020-07-068.668.958.658.923.60%0.78%5.26%23,053,300204,051,000212%8.853.01%8.672.30%8.551.80%8.471.19%0.04%
雅戈尔/600177.SH
2020-07-066.416.786.406.776.78%2.10%7.96%66,246,200439,281,000315%6.635.24%6.443.82%6.373.64%6.272.57%0.27%
格力地产/600185.SH
2020-07-0614.0515.9514.0515.9510.00%3.22%22.49%86,958,4001,343,705,000115%15.457.70%14.502.11%14.124.41%13.021.37%0.91%
复星医药/600196.SH
2020-07-0634.4235.5034.1235.332.64%1.06%4.23%63,163,6002,208,198,000149%34.962.59%34.711.35%34.350.91%33.900.45%0.30%
新湖中宝/600208.SH
2020-07-063.293.533.283.487.74%1.93%9.64%256,390,300875,348,000279%3.416.59%3.264.12%3.223.44%3.172.89%0.58%
南山铝业/600219.SH
2020-07-062.202.362.202.358.29%2.58%9.46%268,900,300615,917,000308%2.296.07%2.214.40%2.183.91%2.152.78%0.37%
海航控股/600221.SH
2020-07-061.621.711.611.694.97%1.75%6.89%358,933,600596,053,000307%1.663.75%1.633.30%1.613.48%1.582.07%-0.32%
*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
2020-07-063.343.473.343.443.30%0.64%4.43%51,474,500175,921,000253%3.423.26%3.352.23%3.322.00%3.291.07%0.13%
广汇能源/600256.SH
2020-07-062.832.932.772.924.66%2.03%5.04%102,587,800293,572,000364%2.862.51%2.822.81%2.802.34%2.781.61%0.37%
城建发展/600266.SH
2020-07-065.455.895.455.8910.09%3.44%9.40%58,237,600331,608,000356%5.696.83%5.525.09%5.434.25%5.383.02%0.40%
航天信息/600271.SH
2020-07-0618.3419.3318.3319.084.66%1.21%8.66%47,166,200889,114,000218%18.854.31%18.072.64%17.872.88%17.562.05%0.56%
恒瑞医药/600276.SH
2020-07-0692.0093.4091.1593.131.36%0.83%1.15%49,652,9004,586,142,000151%92.361.11%91.610.87%91.470.20%92.070.32%0.85%
万华化学/600309.SH
2020-07-0654.5056.1054.4855.653.82%0.28%8.34%24,921,1001,382,951,000131%55.492.79%54.252.44%53.162.28%51.371.43%0.55%
上海家化/600315.SH
2020-07-0645.9445.9644.0845.550.24%0.81%-3.64%14,004,000632,742,000107%45.18-0.81%45.69-0.83%46.16-0.90%47.27-0.46%1.18%
洪都航空/600316.SH
2020-07-0616.2717.7316.2717.719.86%2.18%12.23%33,822,000586,217,000167%17.338.06%16.584.73%16.262.81%15.782.66%1.01%
营口港/600317.SH
2020-06-192.172.212.162.212.31%0.68%2.41%23,446,90051,472,000192%2.201.81%2.181.26%2.161.12%2.160.33%-0.04%
华发股份/600325.SH
2020-07-067.758.147.748.136.41%2.28%10.03%75,570,400600,690,000215%7.954.36%7.743.37%7.562.45%7.392.17%0.75%
白云山/600332.SH
2020-07-0633.7734.8733.7734.702.78%0.88%4.99%28,814,600991,158,000194%34.402.91%33.831.76%33.431.39%33.051.03%0.24%
华夏幸福/600340.SH
2020-07-0625.8727.2525.5927.249.97%2.83%13.16%49,106,0001,300,832,000215%26.497.12%25.334.50%24.793.86%24.072.88%0.86%
浙江龙盛/600352.SH
2020-07-0613.6614.2213.6614.104.68%1.29%7.13%122,896,9001,710,730,000207%13.923.64%13.572.36%13.362.13%13.161.48%0.30%
江西铜业/600362.SH
2020-07-0614.7315.8214.7315.788.98%3.27%10.80%76,720,2001,172,380,000264%15.285.39%14.743.86%14.493.07%14.242.71%0.62%
西南证券/600369.SH
2020-07-065.505.865.415.869.94%3.10%15.31%227,040,2001,290,521,000324%5.6810.03%5.336.56%5.256.45%5.085.41%1.28%
中航电子/600372.SH
2020-07-0613.8814.7313.7814.556.99%1.98%6.75%26,886,100383,610,000290%14.275.28%13.843.27%13.732.55%13.631.90%0.27%
中文传媒/600373.SH
2020-07-0612.6813.0912.6013.024.58%1.20%6.83%25,020,100321,897,000155%12.873.33%12.522.22%12.381.99%12.190.70%-0.02%
首开股份/600376.SH
2020-07-066.426.956.406.959.97%3.13%11.99%33,885,800228,367,000266%6.746.83%6.464.84%6.313.65%6.213.06%0.15%
金地集团/600383.SH
2020-07-0616.5017.7716.3417.437.46%3.09%16.31%109,332,7001,848,560,000225%16.915.28%16.335.11%15.654.62%14.993.72%1.15%
国电南瑞/600406.SH
2020-07-0621.3921.7321.0621.512.67%0.23%4.32%34,222,600734,404,000144%21.462.82%20.971.95%20.781.43%20.620.76%0.49%
小商品城/600415.SH
2020-07-065.025.514.965.519.98%5.15%5.15%211,285,5001,107,042,000108%5.244.15%5.112.20%5.042.03%5.240.08%-0.20%
江淮汽车/600418.SH
2020-07-069.109.408.789.201.66%1.30%1.32%174,877,2001,588,234,000141%9.080.65%8.970.72%8.940.90%9.08-0.84%-0.87%
北方导航/600435.SH
2020-07-067.788.137.788.084.53%1.30%4.58%46,129,500367,911,000264%7.983.54%7.832.62%7.782.21%7.731.11%0.11%
*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
2020-07-069.399.779.299.743.73%1.10%6.02%100,898,400972,009,000180%9.633.12%9.431.60%9.361.53%9.191.28%0.49%
鹏欣资源/600490.SH
2020-07-063.413.623.413.585.60%1.99%7.77%52,052,200182,725,000302%3.514.53%3.413.58%3.373.62%3.322.22%0.25%
驰宏锌锗/600497.SH
2020-07-063.784.073.764.059.46%3.21%10.87%167,580,500657,601,000328%3.926.69%3.774.82%3.724.35%3.653.25%0.37%
华丽家族/600503.SH
2020-07-064.664.784.614.773.47%1.34%7.31%122,305,900575,707,000107%4.712.73%4.650.76%4.601.17%4.451.30%1.16%
方大炭素/600516.SH
2020-07-066.897.346.837.297.05%2.36%8.84%192,252,4001,369,232,000275%7.124.80%6.883.65%6.803.61%6.702.17%0.34%
ST康美/600518.SH
2020-07-062.492.632.492.600.00%2.04%0.97%75,403,000192,130,000306%2.55-1.85%2.56-0.20%2.550.04%2.58-1.76%-0.26%
贵州茅台/600519.SH
2020-07-061,538.001,616.001,531.811,600.003.78%0.77%7.04%5,182,2008,228,069,000160%1,587.763.36%1,553.692.35%1,530.162.08%1,494.711.45%0.60%
天士力/600535.SH
2020-07-0617.1817.6617.1417.350.99%-0.14%3.70%53,191,400924,217,000135%17.380.51%17.470.32%17.141.08%16.731.16%1.26%
山东黄金/600547.SH
2020-07-0636.4637.6936.3637.673.09%1.29%3.17%73,293,8002,725,722,000186%37.191.90%36.760.61%36.750.58%36.510.76%0.19%
厦门钨业/600549.SH
2020-07-0612.8713.5612.8513.445.66%1.75%7.95%40,619,800536,552,000279%13.214.66%12.773.31%12.643.19%12.452.24%0.25%
恒生电子/600570.SH
2020-07-06106.80114.98106.80113.617.23%1.62%8.98%29,118,4003,255,319,000152%111.806.52%107.502.08%107.331.70%104.252.35%1.45%
海油工程/600583.SH
2020-07-064.785.024.784.984.84%1.28%5.53%61,912,700304,436,000309%4.923.45%4.813.18%4.762.65%4.721.83%0.08%
海螺水泥/600585.SH
2020-07-0657.2358.8057.2358.422.91%0.16%5.97%51,455,3003,001,212,000139%58.332.37%57.172.41%56.051.97%55.130.96%-0.18%
用友网络/600588.SH
2020-07-0646.0049.8545.5648.214.76%0.91%10.19%30,118,9001,438,873,000119%47.774.14%46.682.18%45.901.97%43.752.31%1.76%
光明乳业/600597.SH
2020-07-0615.1415.7615.0115.592.97%0.82%3.18%26,521,800410,112,000133%15.462.57%15.310.06%15.280.89%15.110.41%-0.07%
浙数文化/600633.SH
2020-07-0610.1510.4310.0910.372.67%0.75%3.65%45,313,800466,425,000175%10.292.07%10.131.70%10.041.31%10.010.71%0.27%
东方明珠/600637.SH
2020-07-0610.0810.6810.0710.524.99%0.99%5.37%48,984,000510,278,000268%10.424.14%10.173.26%10.072.85%9.981.51%0.17%
新黄浦/600638.SH
2020-07-066.076.726.076.567.19%3.13%9.08%12,219,80077,734,000201%6.363.58%6.241.66%6.152.43%6.011.64%0.67%
浦东金桥/600639.SH
2020-07-0616.8517.3816.6917.203.30%0.47%5.77%9,778,000167,385,000211%17.123.18%16.792.07%16.561.93%16.261.54%0.65%
爱建集团/600643.SH
2020-07-068.989.698.919.598.73%3.09%13.45%67,213,100625,261,000261%9.307.33%8.834.88%8.694.48%8.453.65%0.68%
中源协和/600645.SH
2020-07-0627.8028.0927.1027.44-0.76%-0.51%2.63%15,955,100440,057,00094%27.580.19%27.63-0.48%27.780.19%26.741.19%1.63%
城投控股/600649.SH
2020-07-066.186.466.186.445.06%1.64%7.46%53,161,500336,809,000253%6.343.68%6.222.25%6.132.43%5.992.11%0.95%
福耀玻璃/600660.SH
2020-07-0622.0923.2021.9623.004.50%1.68%6.86%40,565,300917,616,000240%22.623.45%22.122.97%21.893.21%21.521.62%0.10%
陆家嘴/600663.SH
2020-07-0612.0813.1812.0713.1810.02%2.20%11.46%25,759,200332,183,000281%12.908.50%12.274.92%12.074.03%11.833.47%0.61%
川投能源/600674.SH
2020-07-069.529.789.489.772.84%0.96%3.98%10,561,100102,195,000157%9.681.87%9.571.63%9.460.84%9.400.59%0.34%
中华企业/600675.SH
2020-07-064.314.524.304.514.88%1.12%6.42%18,664,00083,235,000224%4.463.36%4.342.43%4.292.02%4.241.53%0.11%
海尔智家/600690.SH
2020-07-0618.1118.9718.1018.824.67%1.17%5.23%55,891,7001,039,737,000130%18.603.21%18.221.44%18.110.78%17.890.99%0.61%
三安光电/600703.SH
2020-07-0625.5927.5825.5227.358.19%2.59%9.90%172,785,8004,606,361,000173%26.666.33%25.743.10%25.342.54%24.891.80%0.37%
中航资本/600705.SH
2020-07-064.534.884.534.797.16%2.02%11.86%228,230,0001,071,577,000319%4.708.06%4.465.43%4.405.36%4.284.41%1.08%
天津港/600717.SH
2020-07-064.664.894.654.865.19%1.87%6.09%27,823,800132,746,000308%4.773.52%4.672.91%4.632.59%4.581.60%0.09%
东软集团/600718.SH
2020-07-0612.4912.8312.3712.683.01%0.58%7.14%25,984,900327,580,000146%12.612.49%12.341.71%12.141.55%11.841.32%0.75%
辽宁成大/600739.SH
2020-07-0620.7122.3420.7121.977.75%1.98%11.14%73,489,4001,583,177,000231%21.546.82%20.644.43%20.253.97%19.772.55%0.64%
华域汽车/600741.SH
2020-07-0623.3124.0722.8523.754.90%0.58%9.73%34,045,100803,950,000159%23.615.43%22.703.46%22.183.14%21.641.83%0.25%
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
2020-07-065.786.205.786.167.50%2.55%10.28%48,911,300293,793,000214%6.015.07%5.793.43%5.682.25%5.592.20%0.82%
中航重机/600765.SH
2020-07-0610.3611.1010.3411.077.79%2.40%8.32%27,951,800302,198,000205%10.814.94%10.503.23%10.392.26%10.221.66%0.48%
西藏城投/600773.SH
2020-07-066.216.456.216.413.89%0.87%4.79%17,035,500108,268,000223%6.363.22%6.232.23%6.181.93%6.120.94%0.09%
中储股份/600787.SH
2020-07-064.694.984.684.915.36%1.45%6.23%43,601,300211,036,000244%4.844.40%4.712.04%4.682.05%4.621.56%0.26%
国电电力/600795.SH
2020-07-061.882.001.881.985.32%1.43%4.98%212,355,200414,509,000312%1.954.72%1.912.30%1.902.09%1.891.56%0.30%
鹏博士/600804.SH
2020-07-069.509.949.339.742.31%1.02%8.52%117,813,2001,135,976,000119%9.643.70%9.322.92%9.172.00%8.981.41%1.26%
*ST安信/600816.SH
2020-07-062.132.182.072.140.47%0.14%-0.56%67,105,000143,381,000119%2.14-0.56%2.15-0.78%2.16-1.14%2.150.14%1.17%
世茂股份/600823.SH
2020-07-064.745.054.745.046.55%2.31%9.30%31,139,800153,387,000239%4.934.61%4.792.99%4.692.47%4.612.31%0.64%
百联股份/600827.SH
2020-07-0619.8119.8119.8119.819.99%0.00%31.20%6,986,500138,402,00011%19.8112.90%16.664.09%15.702.23%15.100.67%2.32%
海通证券/600837.SH
2020-07-0615.3016.2915.1016.299.99%2.56%18.01%434,938,4006,908,713,000265%15.889.97%14.817.09%14.446.99%13.805.09%1.52%
四川长虹/600839.SH
2020-07-063.043.233.033.205.26%1.36%6.56%170,109,400537,086,000223%3.165.34%3.063.87%3.023.28%3.001.35%0.20%
通化东宝/600867.SH
2020-07-0616.5816.8516.4116.730.66%0.42%1.61%80,921,5001,348,134,000164%16.660.73%16.64-1.35%16.890.42%16.470.82%0.45%
梅花生物/600873.SH
2020-07-064.694.894.684.853.63%1.42%2.28%50,484,500241,415,000183%4.782.42%4.711.51%4.670.50%4.74-0.04%-0.08%
东方电气/600875.SH
2020-07-069.399.779.389.684.20%0.77%5.39%38,583,400370,647,000231%9.613.93%9.362.90%9.252.48%9.191.30%0.05%
航天电子/600879.SH
2020-07-066.697.016.686.964.82%1.52%5.63%92,469,100633,942,000260%6.864.10%6.692.92%6.632.38%6.591.34%0.09%
国投电力/600886.SH
2020-07-068.258.598.218.503.91%1.19%5.80%38,909,700326,833,000214%8.402.51%8.232.48%8.141.73%8.031.26%0.32%
伊利股份/600887.SH
2020-07-0631.9034.2031.8533.807.00%1.29%8.00%141,382,1004,718,055,000172%33.375.64%32.432.38%32.142.13%31.301.62%0.60%
航发动力/600893.SH
2020-07-0624.8026.4524.7126.197.34%1.94%8.02%38,113,300979,222,000282%25.695.23%24.983.97%24.623.06%24.252.46%0.39%
张江高科/600895.SH
2020-07-0620.3521.8420.3521.335.07%0.97%7.12%77,730,6001,642,111,000134%21.133.99%20.701.93%20.421.76%19.910.78%0.25%
长江电力/600900.SH
2020-07-0619.1519.5719.1319.311.15%-0.49%1.81%45,461,300882,186,000159%19.411.74%19.250.52%19.210.48%18.970.74%0.67%
东方证券/600958.SH
2020-07-0611.6712.2811.5512.2810.04%1.87%17.08%172,194,5002,075,725,000277%12.0611.77%11.147.38%10.886.63%10.495.29%1.31%
九州通/600998.SH
2020-07-0620.1520.1619.7119.85-1.49%-0.27%5.36%16,066,900319,773,000150%19.900.19%19.661.72%19.351.78%18.841.13%0.40%
招商证券/600999.SH
2020-07-0628.3029.2327.9829.2310.01%0.77%32.98%57,624,6001,671,549,00094%29.0113.83%25.236.88%23.815.11%21.982.89%2.62%
大秦铁路/601006.SH
2020-07-066.767.036.747.014.47%1.23%1.89%84,756,900586,979,000215%6.933.92%6.730.55%6.790.40%6.880.02%-0.18%
南京银行/601009.SH
2020-07-067.968.647.938.639.94%4.03%11.35%196,625,7001,631,267,000344%8.306.24%8.045.36%7.934.83%7.753.14%0.02%
宁波港/601018.SH
2020-07-063.764.013.763.976.43%1.74%8.68%59,826,700233,418,000242%3.905.15%3.793.47%3.753.17%3.652.47%0.65%
中国神华/601088.SH
2020-07-0615.8816.9015.8816.906.42%2.09%9.73%101,830,4001,685,680,000282%16.555.41%15.944.40%15.643.93%15.402.78%-0.26%
中南传媒/601098.SH
2020-07-0610.7011.2510.6311.215.75%2.77%3.71%17,818,500194,365,000211%10.912.96%10.751.30%10.721.02%10.81-0.64%-0.43%
太平洋/601099.SH
2020-07-064.094.263.914.2610.08%1.79%17.26%902,258,6003,775,827,000315%4.1913.02%3.837.68%3.767.60%3.636.38%1.48%
中国一重/601106.SH
2020-07-063.033.303.033.3010.00%3.29%9.24%156,853,000501,132,000428%3.206.64%3.105.45%3.065.15%3.024.07%0.51%
中国国航/601111.SH
2020-07-067.017.477.017.436.75%2.43%8.23%155,620,0001,128,943,000258%7.254.24%7.033.02%6.972.74%6.871.99%-0.03%
中国化学/601117.SH
2020-07-065.906.185.906.186.00%2.17%7.70%98,784,400597,515,000268%6.053.79%5.903.20%5.832.68%5.742.10%0.42%
海南橡胶/601118.SH
2020-07-065.045.185.045.172.78%0.88%3.44%62,471,300320,165,000234%5.132.56%5.052.08%5.011.77%5.000.69%-0.31%
兴业银行/601166.SH
2020-07-0617.1818.6717.1818.639.78%3.82%12.07%353,079,3006,335,828,000311%17.946.64%17.305.27%17.034.57%16.623.53%0.46%
北京银行/601169.SH
2020-07-065.185.645.185.619.14%3.45%8.55%409,549,9002,220,915,000439%5.425.84%5.294.90%5.244.30%5.173.84%0.54%
中国铁建/601186.SH
2020-07-069.099.729.099.647.35%2.47%8.69%235,566,0002,216,163,000290%9.415.00%9.123.78%9.003.18%8.872.39%0.33%
君正集团/601216.SH
2020-07-062.852.982.802.966.86%2.35%9.35%141,727,200409,919,000281%2.895.47%2.783.58%2.753.38%2.712.69%0.68%
陕西煤业/601225.SH
2020-07-068.198.528.178.455.76%0.73%9.77%82,731,000694,063,000220%8.394.95%7.993.45%7.883.09%7.702.94%0.81%
农业银行/601288.SH
2020-07-063.533.783.523.767.12%2.65%8.39%692,382,6002,536,367,000282%3.664.93%3.563.43%3.522.98%3.472.21%0.28%
中国平安/601318.SH
2020-07-0679.1284.8879.1284.127.90%2.18%10.62%280,669,50023,106,296,000281%82.336.28%79.044.94%77.744.44%76.053.03%0.20%
交通银行/601328.SH
2020-07-065.385.725.375.675.98%1.47%6.64%396,344,9002,214,912,000354%5.594.88%5.453.95%5.403.61%5.322.76%0.39%
新华保险/601336.SH
2020-07-0652.0555.6152.0555.6110.01%1.74%13.50%48,598,3002,656,233,000293%54.669.03%51.096.03%50.175.35%49.004.52%0.87%
兴业证券/601377.SH
2020-07-068.008.457.878.388.97%2.28%18.43%433,515,6003,551,710,000241%8.199.83%7.666.87%7.355.81%7.084.66%2.07%
中国中铁/601390.SH
2020-07-065.405.765.395.758.29%2.70%8.59%227,623,0001,274,511,000328%5.605.68%5.434.08%5.373.71%5.302.70%0.29%
工商银行/601398.SH
2020-07-065.205.615.195.608.53%3.34%7.86%746,359,7004,044,173,000271%5.425.72%5.254.10%5.192.17%5.191.41%-0.12%
东吴证券/601555.SH
2020-07-0610.0310.679.9010.6710.00%2.75%19.34%221,864,8002,303,809,000230%10.3810.39%9.626.95%9.376.51%8.944.92%1.35%
北辰实业/601588.SH
2020-07-062.843.092.833.058.16%2.45%5.79%53,693,400159,867,000246%2.985.53%2.931.35%2.911.39%2.881.09%0.36%
中国铝业/601600.SH
2020-07-063.033.293.033.2910.03%3.07%11.30%277,125,900884,658,000343%3.197.77%3.055.68%3.015.03%2.963.98%0.52%
中国太保/601601.SH
2020-07-0631.5033.7731.5033.729.84%3.30%14.46%113,129,3003,692,757,000254%32.647.87%30.875.60%30.234.80%29.463.56%0.31%
上海医药/601607.SH
2020-07-0619.1419.5519.1419.472.42%0.48%4.02%40,275,900780,408,000199%19.382.41%19.071.75%18.891.35%18.720.89%0.23%
中国中冶/601618.SH
2020-07-062.762.982.762.958.86%1.79%9.14%301,478,500873,755,000384%2.907.25%2.785.78%2.755.01%2.704.36%0.70%
中国人寿/601628.SH
2020-07-0635.1036.3434.9336.349.99%0.91%18.33%70,112,3002,524,879,000264%36.0112.07%32.878.53%31.867.44%30.715.65%0.88%
长城汽车/601633.SH
2020-07-068.569.068.558.956.29%1.53%8.80%42,196,200371,947,000213%8.825.82%8.453.80%8.323.24%8.231.76%-0.12%
中国建筑/601668.SH
2020-07-065.205.505.185.487.87%2.66%8.15%901,373,3004,811,376,000308%5.345.45%5.184.39%5.113.76%5.072.08%0.06%
中国电建/601669.SH
2020-07-063.864.153.854.1510.08%3.47%10.96%252,520,5001,012,843,000335%4.016.65%3.854.63%3.804.25%3.743.63%0.73%
华泰证券/601688.SH
2020-07-0622.7524.3222.7524.3210.00%2.00%18.20%307,725,5007,336,887,000238%23.8411.70%22.017.19%21.426.99%20.584.64%1.28%
潞安环能/601699.SH
2020-07-066.596.996.396.906.98%3.60%11.87%113,384,200755,176,000274%6.664.47%6.404.19%6.334.43%6.173.30%0.85%
上海电气/601727.SH
2020-07-065.305.885.285.828.79%3.19%10.92%136,076,300767,421,000236%5.647.33%5.425.10%5.344.28%5.252.40%0.62%
中国中车/601766.SH
2020-07-065.906.275.906.246.12%1.89%7.07%241,068,2001,476,218,000296%6.124.29%5.973.47%5.903.00%5.832.14%0.19%
光大证券/601788.SH
2020-07-0623.1323.1322.6023.139.99%0.29%42.47%78,224,3001,804,091,00055%23.0614.71%19.566.54%18.124.97%16.242.03%3.96%
中国交建/601800.SH
2020-07-068.188.788.108.759.65%3.98%10.28%209,460,6001,762,562,000345%8.425.50%8.124.48%8.013.93%7.932.85%0.27%
中海油服/601808.SH
2020-07-0614.1914.8113.9114.686.15%2.26%8.04%26,875,000385,801,000197%14.363.42%13.952.87%13.752.55%13.591.31%-0.03%
光大银行/601818.SH
2020-07-064.094.424.054.429.95%5.06%13.10%625,839,9002,632,602,000257%4.216.18%4.033.98%3.953.21%3.912.55%0.34%
中国石油/601857.SH
2020-07-064.444.744.444.726.79%2.92%7.30%443,275,2002,033,078,000368%4.594.39%4.483.56%4.443.11%4.402.42%0.26%
中煤能源/601898.SH
2020-07-064.204.474.194.457.75%3.37%9.71%58,075,200249,996,000325%4.315.10%4.163.84%4.123.70%4.062.92%0.58%
紫金矿业/601899.SH
2020-07-064.775.134.775.117.58%1.65%12.09%525,666,3002,642,328,000215%5.036.46%4.844.20%4.743.81%4.563.54%1.31%
方正证券/601901.SH
2020-07-068.368.998.268.989.78%3.19%16.14%196,993,4001,714,204,000279%8.7010.14%8.126.12%7.985.84%7.734.54%1.06%
中远海控/601919.SH
2020-07-064.104.384.104.378.98%2.32%14.31%130,877,900558,919,000297%4.279.74%4.005.99%3.945.82%3.824.86%1.02%
凤凰传媒/601928.SH
2020-07-067.107.327.097.313.54%1.30%5.16%17,541,000126,581,000248%7.222.95%7.082.27%7.022.02%6.951.08%0.25%
吉视传媒/601929.SH
2020-07-062.232.342.232.345.41%2.05%6.27%48,027,800110,135,000242%2.293.48%2.252.93%2.222.63%2.201.01%0.07%
永辉超市/601933.SH
2020-07-069.469.769.469.753.61%0.80%3.09%168,925,6001,633,933,000218%9.672.53%9.531.61%9.491.15%9.460.68%0.22%
建设银行/601939.SH
2020-07-066.747.286.747.258.53%2.82%10.10%383,175,3002,701,582,000302%7.056.41%6.784.42%6.703.97%6.593.04%0.36%
金钼股份/601958.SH
2020-07-066.206.686.196.647.44%2.93%6.12%42,419,500273,651,000276%6.454.67%6.341.51%6.311.53%6.261.28%0.33%
中国银行/601988.SH
2020-07-063.643.893.643.876.61%2.19%7.71%355,985,0001,348,193,000320%3.794.73%3.693.65%3.653.28%3.592.48%0.33%
中国重工/601989.SH
2020-07-064.304.474.274.455.70%1.64%6.82%271,239,5001,187,410,000318%4.384.84%4.253.43%4.213.06%4.172.31%0.26%
大唐发电/601991.SH
2020-07-062.242.362.232.366.79%2.79%7.32%42,605,00097,819,000339%2.304.08%2.243.18%2.233.01%2.202.23%0.36%
金隅集团/601992.SH
2020-07-063.273.433.253.436.52%1.69%6.69%102,163,000344,589,000358%3.375.18%3.283.80%3.253.47%3.222.68%0.33%
中信银行/601998.SH
2020-07-065.666.155.626.149.84%3.38%12.54%203,757,2001,210,067,000281%5.947.40%5.685.48%5.554.46%5.463.33%0.77%
人民网/603000.SH
2020-07-0621.4022.4521.0322.055.81%1.22%5.58%46,488,5001,012,704,000182%21.784.31%21.050.27%21.111.53%20.881.02%0.55%
海天味业/603288.SH
2020-07-06123.55125.50123.33124.440.07%0.10%1.51%8,299,6001,031,735,000141%124.310.36%124.48-0.04%124.370.05%122.590.59%0.67%