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
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
2022-09-307.027.076.997.040.72%-0.03%-0.71%21,572,700151,908,00089%7.040.26%7.04-0.04%7.06-0.24%7.09-0.30%-0.25%
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
2022-09-301.841.861.831.840.00%-0.59%-4.37%130,181,400240,940,00049%1.850.05%1.86-0.85%1.88-1.10%1.92-0.47%-0.53%
华能国际/600011.SH
2022-09-307.647.787.557.59-0.39%-1.21%-5.34%54,376,400417,757,00084%7.68-0.17%7.76-0.89%7.84-1.37%8.02-1.10%-0.92%
华夏银行/600015.SH
2022-09-305.035.065.035.030.00%-0.28%-1.39%14,119,50071,214,00070%5.040.02%5.06-0.10%5.08-0.33%5.10-0.24%-0.21%
民生银行/600016.SH
2022-09-303.383.413.383.390.30%0.00%-2.16%52,252,300177,143,000100%3.39-0.38%3.41-0.35%3.43-0.61%3.47-0.72%-0.41%
上港集团/600018.SH
2022-09-305.535.605.535.560.18%-0.32%1.52%23,140,200129,073,00082%5.580.45%5.560.54%5.530.13%5.480.40%0.03%
宝钢股份/600019.SH
2022-09-305.185.295.185.261.54%-0.09%-1.13%47,084,600247,884,00083%5.271.02%5.240.12%5.25-0.44%5.32-0.64%-0.30%
浙能电力/600023.SH
2022-09-303.153.193.143.170.63%0.13%-1.34%15,575,70049,315,00039%3.170.54%3.16-0.06%3.18-0.97%3.21-0.96%-1.34%
华电国际/600027.SH
2022-09-306.056.115.925.95-0.67%-1.01%-5.33%35,792,600215,152,00052%6.010.18%6.06-1.30%6.18-1.29%6.29-0.18%-0.18%
中国石化/600028.SH
2022-09-304.274.304.254.290.70%0.23%-0.46%93,335,700399,489,00058%4.28-0.02%4.280.31%4.30-1.29%4.31-0.12%-0.16%
南方航空/600029.SH
2022-09-306.906.906.576.64-2.21%-0.26%-0.12%38,799,300258,282,000105%6.66-2.22%6.80-0.35%6.750.61%6.650.12%0.23%
中信证券/600030.SH
2022-09-3017.3917.5717.3617.420.11%-0.30%-3.70%41,240,000720,566,00081%17.47-0.51%17.63-0.90%17.81-0.78%18.09-1.05%-0.63%
三一重工/600031.SH
2022-09-3013.8614.0713.8513.880.22%-0.62%-4.49%45,252,800632,010,00073%13.970.09%14.04-0.52%14.11-0.73%14.53-1.16%-0.90%
招商银行/600036.SH
2022-09-3033.2633.9533.1233.651.51%-0.03%-1.28%53,971,8001,816,712,000109%33.660.32%33.63-0.07%33.74-0.32%34.09-0.70%-0.17%
歌华有线/600037.SH
2022-09-307.517.537.457.480.13%-0.19%-1.67%5,662,70042,434,00072%7.49-0.70%7.58-0.24%7.56-0.21%7.61-0.47%-0.63%
保利发展/600048.SH
2022-09-3017.6618.2717.4018.004.17%0.85%1.45%95,922,8001,712,174,000133%17.852.62%17.660.93%17.680.28%17.74-0.46%-0.14%
中国联通/600050.SH
2022-09-303.333.373.323.350.30%-0.09%-1.93%44,348,700148,696,00068%3.35-0.27%3.37-0.24%3.38-0.88%3.42-0.50%-0.42%
海信视像/600060.SH
2022-09-3011.0511.2711.0111.13-0.09%-0.10%-0.51%5,689,90063,392,00071%11.14-0.70%11.26-0.45%11.230.14%11.19-0.30%-0.64%
宇通客车/600066.SH
2022-09-307.047.107.007.01-0.43%-0.53%-4.61%7,673,00054,070,00068%7.05-0.49%7.10-0.78%7.15-0.92%7.35-0.74%-0.51%
冠城大通/600067.SH
2022-09-303.293.353.233.300.92%0.09%-5.09%11,515,60037,969,00066%3.30-0.24%3.32-0.87%3.37-1.41%3.48-0.94%-0.91%
葛洲坝/600068.SH
2021-09-019.5010.139.359.936.20%1.49%5.92%225,122,9002,202,663,000263%9.785.53%9.572.88%9.471.86%9.381.62%0.24%
人福医药/600079.SH
2022-09-3017.6818.1017.5017.53-1.24%-1.33%3.38%23,087,600410,176,00097%17.77-0.73%17.631.94%17.221.15%16.960.37%-0.61%
同仁堂/600085.SH
2022-09-3044.8845.8944.6645.551.52%0.00%2.74%8,629,700393,091,000125%45.550.62%45.241.28%44.731.30%44.340.23%-0.20%
特变电工/600089.SH
2022-09-3022.1022.1921.6721.67-1.32%-0.97%-3.11%38,312,800838,416,00087%21.88-0.36%21.91-0.58%22.05-0.51%22.37-0.51%-0.93%
同方股份/600100.SH
2022-09-304.054.094.024.03-0.25%-0.54%-4.48%14,791,00059,940,00072%4.05-0.76%4.10-0.80%4.13-1.06%4.22-1.03%-0.86%
上汽集团/600104.SH
2022-09-3014.3014.4814.2914.300.21%-0.44%-2.89%12,980,400186,435,00095%14.36-0.49%14.44-0.55%14.52-0.56%14.73-0.72%-0.43%
亚盛集团/600108.SH
2022-09-303.073.083.033.04-0.65%-0.43%-3.49%15,039,80045,923,00060%3.05-0.52%3.07-0.16%3.07-0.97%3.15-0.73%-1.10%
国金证券/600109.SH
2022-09-307.667.747.637.64-0.13%-0.64%-3.34%12,195,50093,777,00077%7.69-0.48%7.74-0.63%7.80-0.71%7.90-0.72%-0.70%
北方稀土/600111.SH
2022-09-3027.0027.2326.5426.56-1.52%-1.11%-7.46%27,054,500726,636,00056%26.86-1.25%27.21-1.16%27.59-1.29%28.70-0.50%-0.59%
中国卫星/600118.SH
2022-09-3019.8619.9719.5019.65-1.01%-0.30%-7.57%6,343,000125,023,00047%19.71-2.24%20.18-1.44%20.53-2.00%21.26-0.52%-0.39%
中国船舶/600150.SH
2022-09-3023.2523.5122.2022.65-3.29%-0.03%-8.30%49,833,8001,129,087,00093%22.66-2.45%23.17-2.25%23.78-2.43%24.70-0.97%-0.76%
建发股份/600153.SH
2022-09-3013.8214.1413.5113.851.54%0.01%-3.05%30,419,800421,254,000128%13.850.57%13.88-1.08%14.10-1.04%14.29-0.86%0.12%
永泰能源/600157.SH
2022-09-301.511.581.511.562.63%0.19%-2.99%511,210,000795,969,000126%1.561.04%1.56-0.70%1.58-1.19%1.61-1.11%-0.95%
中体产业/600158.SH
2022-09-308.308.538.278.30-0.36%-0.81%-1.03%18,995,800158,957,00087%8.37-0.38%8.450.29%8.380.19%8.39-0.14%-0.06%
雅戈尔/600177.SH
2022-09-306.306.366.296.320.32%-0.05%-0.99%8,268,50052,278,00067%6.32-0.25%6.35-0.24%6.36-0.45%6.38-0.14%-0.08%
格力地产/600185.SH
2022-09-305.045.164.945.123.23%1.29%-1.84%14,708,70074,355,00094%5.060.70%5.06-0.20%5.10-1.03%5.22-1.32%-0.75%
复星医药/600196.SH
2022-09-3029.8830.4729.5529.56-0.17%-1.17%-3.47%31,039,300928,349,000126%29.91-0.09%29.95-0.42%30.07-0.43%30.62-0.94%-1.33%
新湖中宝/600208.SH
2022-09-302.462.482.422.450.00%-0.04%-2.74%38,741,70094,950,00091%2.45-0.08%2.47-0.44%2.48-0.76%2.52-0.83%-0.55%
南山铝业/600219.SH
2022-09-303.003.052.993.011.35%-0.40%-5.32%86,143,100260,357,00088%3.021.72%3.01-0.76%3.06-1.35%3.18-1.58%-1.11%
海航控股/600221.SH
2022-09-301.651.731.621.632.52%-2.57%3.03%443,762,400742,235,000375%1.673.98%1.644.06%1.623.32%1.583.26%0.24%
*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
2022-09-302.582.632.562.590.39%-0.46%-1.15%14,450,60037,607,000109%2.600.27%2.600.04%2.60-0.19%2.62-0.65%-0.54%
广汇能源/600256.SH
2022-09-3012.2812.4712.1112.28-1.68%-0.08%-5.23%91,878,7001,129,178,00070%12.29-2.85%12.620.14%12.62-1.59%12.96-0.36%-0.60%
城建发展/600266.SH
2022-09-303.823.873.773.810.79%-0.29%-3.71%15,760,00060,219,00090%3.82-0.21%3.86-0.87%3.89-1.04%3.96-1.10%-0.66%
航天信息/600271.SH
2022-09-309.839.909.759.76-0.41%-0.68%-2.45%3,551,70034,902,00067%9.83-0.43%9.86-0.29%9.88-0.48%10.01-0.79%-0.53%
恒瑞医药/600276.SH
2022-09-3034.9635.5934.7035.100.37%-0.30%3.83%34,258,9001,206,057,000105%35.200.24%34.792.23%33.961.05%33.810.04%-0.23%
万华化学/600309.SH
2022-09-3090.5393.2790.0892.102.92%0.16%3.23%15,291,2001,406,136,000146%91.962.90%89.961.89%89.231.29%89.220.27%-0.29%
上海家化/600315.SH
2022-09-3028.5528.9728.5328.610.14%-0.59%-1.80%2,379,10068,468,00095%28.78-1.23%29.09-0.42%29.080.17%29.13-0.42%-0.52%
洪都航空/600316.SH
2022-09-3023.3423.4922.4522.47-3.73%-1.62%-7.76%5,656,100129,178,00077%22.84-2.65%23.29-1.59%23.66-2.09%24.36-1.25%-0.54%
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
2022-09-3010.0810.179.639.85-0.10%-0.47%-1.70%50,663,300501,425,00098%9.900.19%9.95-0.71%10.01-0.43%10.02-0.56%0.23%
白云山/600332.SH
2022-09-3025.5526.1425.5025.961.21%0.11%-0.13%4,328,900112,251,000104%25.930.21%25.910.36%25.820.03%26.00-0.57%-0.48%
华夏幸福/600340.SH
2022-09-302.472.522.452.502.46%0.52%-5.12%30,621,70076,162,00078%2.49-0.04%2.51-1.03%2.54-1.59%2.64-1.64%-0.98%
浙江龙盛/600352.SH
2022-09-309.019.109.009.01-0.33%-0.44%-1.97%6,150,90055,663,00074%9.05-0.71%9.11-0.36%9.14-0.44%9.19-0.55%-0.43%
江西铜业/600362.SH
2022-09-3015.2115.3715.0915.240.79%-0.19%-3.18%7,734,000118,089,00069%15.270.61%15.19-0.17%15.36-0.89%15.74-0.79%-0.65%
西南证券/600369.SH
2022-09-303.633.723.633.670.82%-0.41%-0.62%16,966,80062,519,000128%3.690.49%3.68-0.19%3.69-0.19%3.69-0.46%-0.56%
中航电子/600372.SH
2022-09-3018.8218.8718.3018.46-1.70%-0.05%-3.42%11,869,900219,222,00075%18.47-2.79%18.91-0.57%18.95-1.04%19.11-0.73%-0.02%
中文传媒/600373.SH
2022-09-308.338.488.328.390.84%-0.33%-3.04%5,433,70045,743,00088%8.42-0.25%8.47-0.52%8.51-0.68%8.65-0.77%-0.64%
首开股份/600376.SH
2022-09-304.264.494.244.384.53%0.60%-1.26%23,461,300102,149,000146%4.352.59%4.32-0.12%4.35-0.78%4.44-1.58%-0.53%
金地集团/600383.SH
2022-09-3011.1011.6410.8611.495.22%1.71%1.14%73,247,500827,488,000143%11.302.35%11.250.09%11.270.13%11.36-1.19%-0.62%
国电南瑞/600406.SH
2022-09-3024.4925.0624.4924.870.97%-0.01%0.90%15,991,700397,758,000109%24.871.53%24.490.32%24.54-0.05%24.650.04%-0.48%
小商品城/600415.SH
2022-09-304.464.504.424.46-0.22%-0.02%-2.11%12,620,60056,304,00061%4.46-1.17%4.51-0.35%4.53-0.15%4.56-0.50%-0.58%
江淮汽车/600418.SH
2022-09-3014.7314.7913.6013.68-7.19%-2.08%-15.01%105,383,9001,472,246,000104%13.97-6.10%14.60-4.72%15.16-4.14%16.10-2.02%-0.52%
北方导航/600435.SH
2022-09-307.737.817.657.69-0.77%-0.56%-4.47%7,684,60059,422,00076%7.73-1.21%7.85-1.03%7.93-1.06%8.05-0.64%-0.81%
*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
2022-09-307.217.407.197.392.50%0.74%0.04%26,933,200197,576,00089%7.341.40%7.250.64%7.26-0.75%7.390.04%-0.27%
鹏欣资源/600490.SH
2022-09-303.153.183.123.140.32%-0.25%-4.56%10,280,20032,367,00071%3.15-0.54%3.17-0.63%3.21-1.20%3.29-0.84%-0.80%
驰宏锌锗/600497.SH
2022-09-305.155.355.155.211.17%-0.82%-4.37%77,964,200409,565,00073%5.251.53%5.21-0.61%5.28-1.33%5.45-0.24%-0.55%
华丽家族/600503.SH
2022-09-302.782.832.762.790.72%-0.18%-5.26%9,305,10026,007,00062%2.800.04%2.82-0.85%2.86-1.85%2.95-0.84%-0.53%
方大炭素/600516.SH
2022-09-306.236.296.226.230.00%-0.34%-3.41%13,114,40081,977,00062%6.250.03%6.28-0.62%6.34-0.85%6.45-0.80%-0.75%
ST康美/600518.SH
2022-09-301.791.821.781.810.56%0.17%-4.49%28,403,90051,326,00066%1.81-0.44%1.82-0.28%1.82-1.25%1.90-0.99%-0.82%
贵州茅台/600519.SH
2022-09-301,898.621,901.991,866.001,872.50-0.42%-0.36%0.34%2,129,0004,000,918,00092%1,879.25-0.45%1,883.99-0.02%1,879.330.49%1,866.210.06%0.08%
天士力/600535.SH
2022-09-309.719.939.689.760.62%-0.73%1.19%6,428,40063,204,00091%9.830.09%9.791.29%9.620.58%9.65-0.29%-0.51%
山东黄金/600547.SH
2022-09-3016.9017.1716.8017.131.84%0.52%-0.55%15,589,100265,675,00080%17.040.88%16.870.51%16.93-0.65%17.23-0.43%-0.49%
厦门钨业/600549.SH
2022-09-3023.3423.5022.6022.63-3.04%-1.30%-4.45%12,239,000280,632,00075%22.93-1.83%23.15-1.30%23.56-0.46%23.68-0.05%-0.74%
恒生电子/600570.SH
2022-09-3033.7934.7433.6033.891.10%-0.86%1.98%10,196,100348,553,00095%34.191.00%33.891.11%33.450.78%33.23-0.84%-0.47%
海油工程/600583.SH
2022-09-304.374.524.364.450.91%-0.18%-2.15%17,781,00079,259,00085%4.46-0.16%4.460.11%4.48-1.43%4.55-0.18%-0.27%
海螺水泥/600585.SH
2022-09-3028.1829.1528.1828.812.49%-0.10%-1.01%28,487,100821,582,000135%28.841.36%28.630.68%28.580.19%29.11-1.34%-0.70%
用友网络/600588.SH
2022-09-3017.7117.9317.6017.60-1.12%-0.53%-3.16%12,440,400220,112,00071%17.69-1.11%17.87-0.12%17.85-0.61%18.17-1.60%-0.81%
光明乳业/600597.SH
2022-09-3010.5110.5910.4710.47-0.29%-0.48%-0.62%5,263,80055,373,00080%10.52-0.45%10.560.10%10.520.09%10.54-0.28%-0.40%
浙数文化/600633.SH
2022-09-306.106.186.086.130.33%0.00%-3.69%8,006,00049,075,00090%6.13-0.91%6.21-1.23%6.26-0.98%6.37-0.92%-0.89%
东方明珠/600637.SH
2022-09-306.126.186.096.120.33%-0.33%-1.88%7,122,40043,734,00082%6.14-0.08%6.15-0.24%6.17-0.42%6.24-0.64%-0.63%
新黄浦/600638.SH
2022-09-305.235.335.195.260.77%-0.23%-5.14%2,608,70013,754,00064%5.270.15%5.34-1.02%5.39-1.05%5.55-1.11%-0.59%
浦东金桥/600639.SH
2022-09-3010.6110.7810.5410.641.14%0.04%-4.26%3,066,60032,616,00063%10.64-0.03%10.69-0.72%10.81-1.14%11.11-1.06%-0.55%
爱建集团/600643.SH
2022-09-305.325.395.315.31-0.19%-0.43%-3.03%3,231,20017,232,00059%5.33-0.91%5.38-0.37%5.41-0.72%5.48-0.67%-0.65%
中源协和/600645.SH
2022-09-3016.8617.1816.7916.930.24%-0.32%-1.43%2,384,70040,503,00083%16.99-1.38%17.16-0.27%17.11-0.15%17.18-0.50%-0.45%
城投控股/600649.SH
2022-09-303.743.773.683.710.27%-0.43%-2.80%11,839,00044,108,00072%3.730.05%3.74-0.45%3.76-0.63%3.82-0.63%-0.48%
福耀玻璃/600660.SH
2022-09-3036.5136.7035.7635.81-2.02%-1.05%-4.90%8,892,400321,811,00086%36.19-1.05%36.57-0.91%36.91-0.66%37.66-0.67%-0.64%
陆家嘴/600663.SH
2022-09-309.589.679.549.630.73%0.04%-1.25%2,590,10024,933,00077%9.630.53%9.60-0.24%9.65-0.30%9.75-0.54%-0.39%
川投能源/600674.SH
2022-09-3011.9512.1511.9512.030.42%-0.43%-2.93%7,632,90092,223,00097%12.080.03%12.12-0.50%12.22-0.96%12.39-0.44%-0.59%
中华企业/600675.SH
2022-09-302.602.622.542.580.78%-0.27%-4.87%8,500,70021,989,00072%2.59-0.31%2.61-0.65%2.64-1.38%2.71-0.88%-0.55%
海尔智家/600690.SH
2022-09-3025.0025.1924.6524.77-0.68%-0.47%-1.41%26,770,300666,210,00093%24.89-0.66%25.11-0.60%25.100.27%25.12-0.58%-0.38%
三安光电/600703.SH
2022-09-3017.6917.7817.4017.48-1.63%-0.55%-7.15%29,988,500527,063,00038%17.58-1.33%17.74-0.91%17.87-0.52%18.83-1.19%-2.43%
中航产融/600705.SH
2022-09-303.013.043.003.010.00%-0.36%-2.75%27,919,60084,341,00097%3.02-0.63%3.04-0.56%3.06-0.94%3.10-0.77%-0.65%
天津港/600717.SH
2022-09-304.054.074.004.00-0.74%-0.57%-2.63%11,122,60044,751,00075%4.02-0.64%4.06-0.25%4.06-0.71%4.11-0.22%-0.21%
东软集团/600718.SH
2022-09-309.439.589.379.470.11%-0.21%-3.10%6,509,10061,771,00080%9.49-0.70%9.58-0.68%9.60-0.59%9.77-1.23%-0.86%
辽宁成大/600739.SH
2022-09-3012.4312.5312.3012.30-0.81%-0.78%-3.35%3,535,00043,823,00055%12.40-1.15%12.54-0.46%12.59-0.95%12.73-0.52%-0.53%
华域汽车/600741.SH
2022-09-3016.6716.7616.4816.52-1.08%-0.73%-3.61%13,194,000219,575,000111%16.64-1.19%16.80-0.94%16.91-0.57%17.14-0.80%-0.71%
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
2022-09-303.173.243.133.170.96%-0.13%-5.17%6,590,70020,918,00073%3.17-0.56%3.21-1.02%3.25-1.40%3.34-0.86%-0.62%
中航重机/600765.SH
2022-09-3031.0131.2229.7929.96-3.17%-1.10%-6.10%14,041,200425,352,00088%30.29-3.50%31.10-2.51%31.63-1.32%31.91-0.74%0.13%
西藏城投/600773.SH
2022-09-3018.5618.8017.9117.91-3.14%-2.00%-10.41%9,577,600175,038,00066%18.28-2.60%18.62-1.48%18.97-1.90%19.99-0.96%-0.92%
中储股份/600787.SH
2022-09-304.844.904.834.86-0.21%-0.08%-4.16%8,919,30043,380,00055%4.86-0.82%4.93-0.94%4.98-1.03%5.07-0.90%-0.72%
国电电力/600795.SH
2022-09-304.104.134.044.07-0.49%-0.59%-2.70%91,465,300374,421,00064%4.090.10%4.11-0.75%4.16-0.57%4.18-0.59%-0.85%
ST鹏博士/600804.SH
2022-09-302.832.982.832.984.93%1.22%-0.30%16,834,60049,554,00073%2.942.33%2.940.41%2.91-0.27%2.99-1.09%-1.26%
ST安信/600816.SH
2022-09-304.424.454.384.440.45%0.32%-2.59%11,265,00049,856,00076%4.43-0.54%4.46-0.20%4.46-0.98%4.56-0.15%-0.01%
世茂股份/600823.SH
2022-09-302.332.372.302.362.16%0.73%-4.76%11,672,70027,344,00074%2.34-0.68%2.37-1.08%2.41-1.63%2.48-1.04%-0.63%
百联股份/600827.SH
2022-09-3010.2110.3410.0510.10-1.27%-0.37%-5.47%4,580,70046,440,00068%10.14-2.31%10.35-1.04%10.44-0.86%10.69-0.87%-0.57%
海通证券/600837.SH
2022-09-308.518.738.518.660.93%-0.08%-3.18%22,087,500191,425,00097%8.67-0.05%8.72-0.81%8.81-0.92%8.94-0.89%-0.50%
四川长虹/600839.SH
2022-09-302.602.632.592.59-0.77%-0.54%-1.63%21,558,00056,136,00078%2.60-0.95%2.63-0.11%2.63-0.23%2.63-0.30%-0.48%
通化东宝/600867.SH
2022-09-308.608.758.608.630.12%-0.40%-0.48%8,945,00077,510,000120%8.67-0.49%8.690.20%8.640.08%8.67-0.61%-0.43%
梅花生物/600873.SH
2022-09-3010.1110.2910.0410.13-0.10%-0.31%0.16%24,387,700247,832,00083%10.160.30%10.060.53%10.05-0.16%10.110.36%-0.10%
东方电气/600875.SH
2022-09-3021.0621.3520.4220.44-4.13%-1.31%-6.52%24,146,900500,125,00078%20.71-2.71%21.09-1.84%21.46-1.24%21.87-0.74%-0.33%
航天电子/600879.SH
2022-09-305.925.985.855.85-1.52%-0.81%-6.28%19,441,300114,661,00058%5.90-1.68%5.98-1.04%6.06-1.88%6.24-1.41%-0.54%
国投电力/600886.SH
2022-09-3010.7010.8810.7010.740.00%-0.37%-2.35%5,367,60057,862,00057%10.78-0.01%10.80-0.21%10.86-0.55%11.00-0.27%-0.42%
伊利股份/600887.SH
2022-09-3033.2933.4732.9332.98-0.96%-0.56%0.52%26,476,200878,074,00081%33.17-0.75%33.360.36%33.110.56%32.81-0.10%-0.22%
航发动力/600893.SH
2022-09-3043.5643.6441.8441.95-3.30%-1.11%-7.45%16,151,300685,193,00082%42.42-2.89%43.76-2.22%44.52-2.14%45.33-1.10%-0.44%
张江高科/600895.SH
2022-09-3010.6010.6210.3910.39-0.38%-0.97%-4.42%3,333,60034,975,00070%10.49-0.51%10.57-0.59%10.64-0.80%10.87-1.02%-0.68%
长江电力/600900.SH
2022-09-3022.4022.8522.2822.741.52%0.49%-0.80%42,332,500957,927,000107%22.630.61%22.52-0.21%22.67-0.40%22.92-0.46%-0.35%
东方证券/600958.SH
2022-09-307.677.777.667.690.00%-0.31%-2.78%23,777,400183,414,00080%7.71-0.43%7.76-0.40%7.79-0.75%7.91-1.22%-0.75%
九州通/600998.SH
2022-09-3011.4211.6211.4011.440.18%-0.45%0.22%3,335,40038,330,00085%11.49-0.10%11.520.45%11.430.25%11.42-0.03%-0.29%
招商证券/600999.SH
2022-09-3012.3512.4812.3112.34-0.16%-0.37%-2.39%6,349,40078,641,00075%12.39-0.58%12.47-0.30%12.51-0.61%12.64-1.13%-0.55%
大秦铁路/601006.SH
2022-09-306.676.786.666.771.35%0.42%0.59%26,966,200181,806,00074%6.740.60%6.730.36%6.71-0.27%6.730.05%0.09%
南京银行/601009.SH
2022-09-3010.4610.5810.4610.520.38%-0.23%-0.10%11,135,200117,413,00053%10.540.35%10.530.21%10.48-0.07%10.53-0.12%-0.17%
宁波港/601018.SH
2022-09-303.633.663.623.63-0.55%-0.17%-3.20%8,323,00030,265,00071%3.64-0.98%3.67-0.60%3.70-0.73%3.75-0.56%-0.42%
中国神华/601088.SH
2022-09-3031.6031.9231.1031.640.73%0.29%1.40%21,942,700692,276,000106%31.550.05%31.281.45%30.980.10%31.20-0.03%-0.31%
中南传媒/601098.SH
2022-09-309.899.949.729.840.61%-0.02%-1.25%5,763,00056,718,00092%9.84-0.78%9.94-0.51%9.95-0.18%9.97-0.37%-0.19%
太平洋/601099.SH
2022-09-302.532.552.512.52-0.40%-0.47%-3.34%22,800,10057,727,00078%2.53-1.02%2.56-0.70%2.58-0.88%2.61-0.76%-0.57%
中国一重/601106.SH
2022-09-302.802.832.792.800.00%-0.36%-2.27%9,434,00026,507,00062%2.81-0.46%2.82-0.28%2.83-0.53%2.87-1.00%-0.67%
中国国航/601111.SH
2022-09-3010.7610.7710.3010.47-2.15%0.05%-1.54%32,403,500339,105,00067%10.47-2.50%10.78-1.05%10.780.04%10.630.08%0.27%
中国化学/601117.SH
2022-09-307.958.117.918.010.50%0.01%-4.73%34,057,700272,775,00088%8.01-0.47%8.07-1.01%8.19-1.35%8.41-1.04%-0.76%
海南橡胶/601118.SH
2022-09-304.204.334.174.271.43%0.45%-0.56%12,363,10052,558,000105%4.250.24%4.26-0.09%4.26-0.35%4.29-0.42%-0.45%
兴业银行/601166.SH
2022-09-3016.5716.7716.5416.650.67%-0.04%-1.63%47,049,700783,687,00091%16.660.01%16.71-0.14%16.76-0.41%16.93-0.53%-0.23%
北京银行/601169.SH
2022-09-304.114.124.104.110.24%-0.05%-0.60%28,011,300115,189,00080%4.110.00%4.12-0.07%4.13-0.17%4.14-0.15%-0.10%
中国铁建/601186.SH
2022-09-306.927.016.916.970.58%0.10%-2.19%22,601,300157,375,00087%6.96-0.26%6.99-0.37%7.04-0.69%7.13-0.74%-0.50%
君正集团/601216.SH
2022-09-303.893.963.863.931.29%0.15%-2.72%15,989,40062,742,00073%3.920.20%3.94-0.56%3.97-0.65%4.04-1.01%-0.76%
陕西煤业/601225.SH
2022-09-3022.9023.1022.6722.77-0.48%-0.37%-0.64%30,767,700703,151,00075%22.85-0.47%22.781.08%22.65-0.43%22.92-0.17%-0.50%
农业银行/601288.SH
2022-09-302.832.862.832.861.42%0.35%0.14%260,210,100741,592,00092%2.850.49%2.840.14%2.85-0.25%2.86-0.07%0.02%
中国平安/601318.SH
2022-09-3041.3541.9841.3541.580.63%-0.34%-2.60%33,162,0001,383,519,00089%41.720.03%41.85-0.47%42.12-0.64%42.69-0.76%-0.37%
交通银行/601328.SH
2022-09-304.604.634.594.620.87%0.04%-0.04%69,901,000322,781,000110%4.620.37%4.610.20%4.61-0.13%4.62-0.02%0.00%
新华保险/601336.SH
2022-09-3026.8327.1826.8326.940.75%-0.30%-1.32%4,249,700114,827,00086%27.020.11%27.09-0.09%27.10-0.62%27.30-0.64%-0.56%
兴业证券/601377.SH
2022-09-305.465.515.455.450.00%-0.44%-3.64%35,997,000197,060,00083%5.47-0.46%5.51-0.61%5.55-1.02%5.66-1.69%-0.85%
中国中铁/601390.SH
2022-09-305.205.265.175.230.19%0.08%-3.54%55,423,600289,667,00089%5.23-0.40%5.26-0.72%5.31-1.17%5.42-0.97%-0.65%
工商银行/601398.SH
2022-09-304.344.364.334.350.46%0.09%-0.34%157,862,900686,075,00076%4.350.18%4.340.02%4.35-0.30%4.37-0.07%-0.01%
东吴证券/601555.SH
2022-09-306.156.236.156.160.16%-0.50%-2.56%12,684,10078,522,00076%6.19-0.34%6.23-0.48%6.27-0.79%6.32-0.60%-0.59%
北辰实业/601588.SH
2022-09-301.952.011.941.970.51%-0.20%-5.97%18,457,50036,433,00065%1.97-0.85%2.00-1.14%2.03-1.98%2.10-1.46%-0.50%
中国铝业/601600.SH
2022-09-304.054.154.044.132.23%0.51%-3.62%110,054,700452,226,00082%4.111.28%4.08-0.10%4.13-1.22%4.29-1.45%-1.15%
中国太保/601601.SH
2022-09-3019.8320.4519.8320.332.62%0.36%0.56%19,519,000395,420,000132%20.261.40%20.140.52%20.10-0.18%20.22-0.75%-0.43%
上海医药/601607.SH
2022-09-3016.3516.6516.3316.510.86%-0.19%-0.40%7,594,200125,617,00084%16.54-0.27%16.590.35%16.46-0.11%16.58-0.49%-0.50%
中国中冶/601618.SH
2022-09-302.963.012.952.990.67%0.30%-2.76%41,858,700124,768,00086%2.98-0.60%3.00-0.66%3.03-0.88%3.08-0.93%-0.63%
中国人寿/601628.SH
2022-09-3031.7632.0031.1631.63-0.44%0.08%2.49%11,126,900351,653,00087%31.60-0.44%31.620.36%31.440.51%30.860.01%0.00%
长城汽车/601633.SH
2022-09-3028.0528.3527.6827.80-1.07%-0.62%-4.29%15,108,200422,628,00075%27.97-1.20%28.29-1.24%28.55-0.34%29.05-0.46%-0.72%
中国建筑/601668.SH
2022-09-305.035.195.035.152.79%0.53%0.10%218,691,4001,120,459,000131%5.121.65%5.100.16%5.12-0.51%5.15-0.33%-0.22%
中国电建/601669.SH
2022-09-306.897.086.896.971.16%-0.43%-2.50%80,862,400566,068,00099%7.001.35%6.94-0.01%6.98-0.67%7.15-1.23%-1.13%
华泰证券/601688.SH
2022-09-3012.1912.2912.1012.12-0.49%-0.51%-1.67%22,998,300280,161,00086%12.18-0.90%12.27-0.22%12.28-0.41%12.33-0.70%-0.54%
潞安环能/601699.SH
2022-09-3016.4317.1216.4316.881.26%0.10%2.61%37,938,200639,761,000113%16.862.49%16.472.80%16.270.11%16.450.53%-0.04%
上海电气/601727.SH
2022-09-303.893.913.863.87-0.51%-0.23%-5.63%19,450,00075,438,00056%3.88-1.17%3.94-0.93%3.98-1.49%4.10-1.47%-0.87%
中国中车/601766.SH
2022-09-304.674.734.664.690.21%-0.32%-2.05%27,861,400131,093,00099%4.71-0.02%4.71-0.30%4.74-0.67%4.79-0.64%-0.43%
光大证券/601788.SH
2022-09-3013.3713.4913.1313.15-1.28%-1.09%-5.29%26,942,000358,181,00076%13.30-1.11%13.44-0.98%13.57-1.28%13.88-1.01%-1.10%
中国交建/601800.SH
2022-09-307.107.187.077.11-0.14%-0.29%-4.56%18,456,100131,609,00070%7.13-0.45%7.19-0.61%7.26-1.13%7.45-1.31%-0.91%
中海油服/601808.SH
2022-09-3014.3714.5513.7914.350.70%0.35%-3.14%6,048,70086,498,00074%14.30-0.69%14.310.19%14.48-2.06%14.82-0.06%-0.18%
光大银行/601818.SH
2022-09-302.822.832.812.820.36%-0.07%-0.95%40,018,900112,949,00073%2.82-0.11%2.83-0.11%2.84-0.32%2.85-0.21%-0.14%
中国石油/601857.SH
2022-09-305.085.165.085.130.39%0.00%-1.87%81,957,300420,428,00061%5.130.10%5.110.45%5.14-1.63%5.23-0.67%-0.53%
中煤能源/601898.SH
2022-09-3010.4910.8210.4510.640.47%0.06%-0.58%31,569,200335,692,00076%10.63-0.03%10.590.87%10.62-1.53%10.700.40%0.01%
紫金矿业/601899.SH
2022-09-307.787.927.737.841.82%-0.11%-2.55%198,857,6001,560,821,00096%7.851.67%7.710.44%7.81-0.90%8.05-1.25%-1.07%
方正证券/601901.SH
2022-09-306.506.606.476.550.77%-0.08%-1.06%13,815,60090,563,00081%6.560.18%6.58-0.48%6.61-0.47%6.62-0.27%-0.46%
中远海控/601919.SH
2022-09-3011.0011.1410.9211.02-0.54%-0.16%-5.84%62,579,300690,750,00066%11.04-0.89%11.13-0.60%11.25-1.40%11.70-1.17%-1.21%
凤凰传媒/601928.SH
2022-09-308.528.648.378.48-1.05%-0.59%-1.74%12,044,700102,744,00098%8.53-1.34%8.62-0.17%8.59-0.22%8.63-0.44%-0.33%
吉视传媒/601929.SH
2022-09-301.731.741.701.720.00%0.00%-3.96%19,606,60033,727,00071%1.72-1.43%1.75-0.63%1.76-0.96%1.79-0.78%-0.67%
永辉超市/601933.SH
2022-09-303.153.163.103.13-0.32%0.00%-4.08%28,028,00087,731,00074%3.13-1.76%3.18-0.44%3.20-0.93%3.26-0.85%-0.47%
建设银行/601939.SH
2022-09-305.525.565.505.520.18%-0.05%-0.70%34,209,700188,948,00074%5.52-0.18%5.54-0.02%5.55-0.41%5.560.00%0.07%
金钼股份/601958.SH
2022-09-307.958.067.807.83-1.63%-1.16%-3.81%19,599,600155,262,00067%7.920.53%7.81-0.19%7.90-0.77%8.14-0.54%-0.18%
中国银行/601988.SH
2022-09-303.063.093.053.091.31%0.36%0.49%127,961,600394,037,000113%3.080.52%3.070.26%3.07-0.13%3.080.00%0.01%
中国重工/601989.SH
2022-09-303.423.433.393.41-0.58%0.06%-4.21%54,691,500186,399,00075%3.41-1.05%3.44-0.84%3.49-1.19%3.56-0.92%-0.86%
大唐发电/601991.SH
2022-09-303.343.393.303.32-1.48%-0.48%-5.82%54,120,200180,547,00066%3.34-1.07%3.38-1.20%3.43-1.24%3.53-1.34%-0.71%
金隅集团/601992.SH
2022-09-302.482.512.472.490.81%-0.16%-1.93%17,106,20042,655,00074%2.49-0.36%2.50-0.32%2.52-0.51%2.54-0.59%-0.44%
中信银行/601998.SH
2022-09-304.554.604.544.560.66%-0.31%-0.52%16,713,20076,444,00072%4.570.04%4.590.09%4.58-0.26%4.580.00%-0.05%
人民网/603000.SH
2022-09-3010.1510.4410.0210.320.98%0.39%-6.81%13,879,700142,686,000104%10.28-2.62%10.63-2.25%10.83-1.78%11.07-1.33%-0.54%
海天味业/603288.SH
2022-09-3083.9583.9582.2082.82-1.40%-0.13%1.75%4,332,600359,275,00086%82.92-1.84%83.640.86%82.380.59%81.400.16%0.30%