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
2022-05-207.948.057.928.041.64%0.31%1.43%32,699,600262,096,000134%8.021.16%7.970.19%7.980.01%7.930.24%-0.06%
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
2022-05-201.861.911.861.902.15%0.64%1.93%573,822,0001,083,443,000140%1.892.72%1.870.70%1.870.65%1.860.49%-0.26%
华能国际/600011.SH
2022-05-207.277.787.277.391.65%-1.41%3.49%114,894,300861,225,000130%7.504.99%7.223.99%7.081.58%7.141.09%0.20%
华夏银行/600015.SH
2022-05-205.305.345.295.330.76%0.23%0.95%26,881,000142,960,000132%5.320.89%5.300.23%5.300.13%5.280.06%-0.32%
民生银行/600016.SH
2022-05-203.793.823.763.78-0.26%-0.16%2.08%64,164,300242,914,000117%3.790.50%3.770.45%3.750.51%3.700.46%0.08%
上港集团/600018.SH
2022-05-206.026.196.016.162.33%0.57%0.28%42,090,300257,786,00085%6.132.56%6.06-0.03%6.12-1.04%6.14-0.20%0.21%
宝钢股份/600019.SH
2022-05-206.346.416.306.370.47%0.25%4.05%68,831,500437,353,00080%6.350.97%6.320.88%6.250.95%6.120.31%-0.57%
浙能电力/600023.SH
2022-05-203.413.443.393.420.29%0.00%-0.96%18,500,60063,277,00099%3.421.15%3.41-0.21%3.43-0.46%3.450.06%0.24%
华电国际/600027.SH
2022-05-203.904.033.813.84-1.29%-1.23%0.89%70,639,800274,624,00099%3.891.73%3.821.46%3.800.16%3.810.88%0.48%
中国石化/600028.SH
2022-05-204.304.334.294.320.70%0.05%0.42%126,084,100544,409,000104%4.320.82%4.31-0.32%4.320.05%4.300.05%0.06%
南方航空/600029.SH
2022-05-205.956.055.936.042.37%0.58%2.23%43,903,500263,631,00098%6.012.77%5.920.48%5.940.27%5.910.02%-0.88%
中信证券/600030.SH
2022-05-2019.5619.8619.5219.751.96%0.22%2.55%92,175,3001,816,396,000143%19.712.21%19.530.93%19.420.66%19.260.53%-0.02%
三一重工/600031.SH
2022-05-2015.9616.7015.9416.594.27%0.80%2.41%164,892,0002,714,022,000169%16.464.67%16.201.11%16.260.48%16.200.24%0.08%
招商银行/600036.SH
2022-05-2038.7540.1838.7539.965.07%1.01%6.33%133,887,3005,296,503,000152%39.564.36%38.861.78%38.391.60%37.580.65%-0.54%
歌华有线/600037.SH
2022-05-209.159.268.959.03-0.55%-0.43%-2.99%31,299,500283,869,00071%9.070.34%9.11-1.46%9.45-0.56%9.310.16%0.69%
保利发展/600048.SH
2022-05-2017.5017.5516.8017.04-0.87%-0.74%4.01%93,127,6001,598,709,00082%17.170.08%17.040.58%16.921.49%16.380.19%-0.61%
中国联通/600050.SH
2022-05-203.513.543.503.540.85%0.54%1.29%74,710,400263,035,000138%3.521.00%3.500.32%3.500.20%3.500.14%0.01%
海信视像/600060.SH
2022-05-2011.4611.9811.4211.903.93%1.22%3.84%10,594,800124,555,000145%11.763.14%11.581.79%11.511.01%11.460.72%1.06%
宇通客车/600066.SH
2022-05-208.208.648.128.462.55%0.86%5.91%45,551,700382,074,000191%8.393.24%8.251.80%8.171.39%7.991.58%0.68%
冠城大通/600067.SH
2022-05-203.503.573.473.520.86%0.14%3.50%30,519,600107,272,00083%3.521.33%3.481.05%3.460.64%3.400.71%0.59%
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
2022-05-2016.0617.0816.0516.925.62%1.99%1.35%39,379,800653,324,000125%16.594.38%16.361.72%16.36-0.29%16.70-0.14%1.00%
同仁堂/600085.SH
2022-05-2041.2043.0041.2042.603.93%0.06%2.81%12,543,400534,033,000116%42.583.90%41.860.36%42.190.46%41.430.61%0.92%
特变电工/600089.SH
2022-05-2021.3521.7021.2621.560.28%0.48%6.10%88,424,2001,897,437,000131%21.461.36%21.141.51%20.871.45%20.321.16%0.67%
同方股份/600100.SH
2022-05-204.284.404.284.371.86%0.58%1.70%31,160,400135,407,000116%4.351.90%4.320.63%4.310.44%4.300.80%0.04%
上汽集团/600104.SH
2022-05-2016.5316.9116.4616.801.63%0.30%3.32%46,125,900772,626,000105%16.752.28%16.560.54%16.460.53%16.260.31%0.23%
亚盛集团/600108.SH
2022-05-203.563.883.533.754.46%0.81%7.23%130,934,500487,060,000190%3.723.45%3.652.39%3.602.13%3.501.86%-0.08%
国金证券/600109.SH
2022-05-208.128.238.108.211.48%0.45%0.43%27,870,800227,781,000125%8.171.53%8.150.27%8.15-0.12%8.180.06%-0.47%
北方稀土/600111.SH
2022-05-2034.3034.7533.5034.622.24%0.98%4.09%99,174,9003,400,133,000116%34.283.25%33.820.48%33.770.71%33.261.10%0.81%
中国卫星/600118.SH
2022-05-2019.2719.5019.1319.390.67%0.31%1.13%5,400,100104,383,00092%19.330.87%19.270.43%19.210.20%19.170.39%0.39%
中国船舶/600150.SH
2022-05-2016.8517.2116.8517.060.77%0.21%4.69%31,684,800539,432,000111%17.032.76%16.651.33%16.500.96%16.300.79%0.30%
建发股份/600153.SH
2022-05-2013.6214.4213.6214.294.31%0.98%7.97%36,943,900522,803,000113%14.153.69%13.831.87%13.751.78%13.241.05%-0.24%
永泰能源/600157.SH
2022-05-201.561.591.561.580.64%0.25%1.74%257,342,200405,631,000112%1.582.01%1.560.32%1.560.26%1.550.39%0.09%
中体产业/600158.SH
2022-05-207.407.577.377.521.76%0.66%2.10%15,874,900118,598,000126%7.471.36%7.410.95%7.390.34%7.370.38%-0.16%
雅戈尔/600177.SH
2022-05-207.107.187.057.120.56%-0.17%-1.52%16,815,100119,923,00099%7.131.15%7.09-0.38%7.16-0.46%7.23-0.44%0.42%
格力地产/600185.SH
2022-05-205.996.235.946.110.99%0.31%6.99%63,856,200388,944,000122%6.090.76%6.081.23%5.952.20%5.711.46%0.96%
复星医药/600196.SH
2022-05-2044.3944.8143.9544.411.62%0.15%-0.06%25,712,7001,140,199,00064%44.341.97%43.940.95%43.93-0.62%44.440.38%0.49%
新湖中宝/600208.SH
2022-05-202.892.902.852.880.00%0.24%2.02%44,352,900127,405,00073%2.870.49%2.87-0.14%2.880.70%2.820.43%0.33%
南山铝业/600219.SH
2022-05-203.403.573.393.514.78%0.98%6.78%200,646,200697,359,000204%3.484.89%3.413.11%3.382.33%3.291.80%0.03%
ST海航/600221.SH
2022-05-201.701.711.681.70-0.58%0.47%0.53%76,255,600129,022,000124%1.69-1.74%1.710.18%1.700.18%1.69-0.30%-0.29%
*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
2022-05-202.892.932.892.910.69%0.07%0.14%16,781,50048,807,00077%2.911.29%2.90-0.38%2.910.07%2.910.17%0.14%
广汇能源/600256.SH
2022-05-209.5310.369.5210.207.03%2.04%15.29%158,678,7001,586,140,000128%10.006.06%9.682.39%9.493.23%8.851.35%0.30%
城建发展/600266.SH
2022-05-204.254.284.194.23-0.47%0.02%1.54%19,923,60084,253,00058%4.230.38%4.21-0.17%4.250.76%4.170.41%-0.65%
航天信息/600271.SH
2022-05-2010.1410.3010.1110.281.88%0.71%1.65%9,940,700101,474,000128%10.212.16%10.140.56%10.120.24%10.110.38%-0.20%
恒瑞医药/600276.SH
2022-05-2029.5530.3529.5030.243.38%0.58%1.59%51,871,7001,559,578,000156%30.073.31%29.681.21%29.670.04%29.770.28%-0.12%
万华化学/600309.SH
2022-05-2081.9884.4881.5784.183.42%0.54%3.10%15,034,7001,258,764,000144%83.723.01%82.810.96%82.690.59%81.650.60%0.35%
上海家化/600315.SH
2022-05-2031.6432.6031.5232.372.70%0.70%1.16%5,612,600180,425,000130%32.151.98%31.980.58%32.04-0.10%32.000.33%0.21%
洪都航空/600316.SH
2022-05-2023.7724.1523.4923.881.19%0.41%3.27%8,716,300207,287,00093%23.781.92%23.491.01%23.330.76%23.120.61%0.35%
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
2022-05-207.357.387.157.23-1.36%-0.21%-5.64%61,337,800444,370,00076%7.25-1.11%7.60-2.85%7.87-0.51%7.66-0.23%0.48%
白云山/600332.SH
2022-05-2029.7030.2929.7030.081.28%0.06%0.11%4,743,800142,605,00086%30.062.05%29.810.07%30.03-0.35%30.050.20%0.54%
华夏幸福/600340.SH
2022-05-203.613.653.543.57-1.92%-0.28%-3.98%93,301,400334,019,00046%3.58-0.39%3.580.08%3.62-0.39%3.720.38%1.57%
浙江龙盛/600352.SH
2022-05-2010.4310.5310.4110.530.96%0.43%0.96%15,313,800160,565,000124%10.491.14%10.420.41%10.430.12%10.430.19%0.27%
江西铜业/600362.SH
2022-05-2017.3817.9417.3717.914.13%1.19%4.76%24,396,400431,818,000165%17.704.24%17.431.32%17.361.14%17.100.68%-0.25%
西南证券/600369.SH
2022-05-203.623.703.623.692.22%0.63%2.07%22,362,20081,995,000131%3.671.92%3.630.92%3.620.28%3.620.36%-0.61%
中航电子/600372.SH
2022-05-2019.7919.7919.0119.41-1.07%0.66%2.93%15,480,300298,504,000105%19.28-1.30%19.480.08%19.330.52%18.860.80%1.44%
中文传媒/600373.SH
2022-05-2010.3710.4810.3710.460.97%0.29%1.45%7,315,50076,300,000105%10.431.56%10.350.31%10.360.15%10.310.38%0.24%
首开股份/600376.SH
2022-05-205.255.355.155.20-1.14%-0.76%0.60%16,928,60088,708,00082%5.241.51%5.180.19%5.240.63%5.170.35%-0.75%
金地集团/600383.SH
2022-05-2013.2413.3612.6512.87-2.20%-0.30%1.05%71,906,700928,252,000108%12.91-0.79%12.91-0.79%12.980.98%12.74-0.10%-0.67%
国电南瑞/600406.SH
2022-05-2034.1434.8033.2534.702.51%2.11%5.07%30,431,0001,034,148,000158%33.980.86%33.840.48%33.730.88%33.030.95%1.41%
小商品城/600415.SH
2022-05-205.155.235.145.180.58%-0.12%-0.02%28,984,300150,306,00072%5.191.57%5.17-0.02%5.20-0.29%5.180.37%0.37%
江淮汽车/600418.SH
2022-05-2010.1011.109.9010.725.62%1.52%16.28%227,648,9002,403,722,000210%10.5610.75%9.856.15%9.534.71%9.223.78%1.46%
北方导航/600435.SH
2022-05-208.488.538.388.450.36%0.08%1.77%10,605,50089,544,00085%8.440.88%8.410.49%8.370.37%8.300.52%0.49%
*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
2022-05-207.097.147.077.141.56%0.45%1.12%30,832,800219,163,000132%7.111.86%7.050.41%7.060.24%7.060.14%-0.31%
鹏欣资源/600490.SH
2022-05-203.763.843.723.823.80%0.95%4.03%43,880,000166,041,000183%3.783.87%3.731.86%3.711.31%3.670.96%0.09%
驰宏锌锗/600497.SH
2022-05-204.855.034.835.004.38%1.40%4.14%125,667,400619,663,000169%4.933.72%4.870.73%4.861.00%4.800.40%-0.63%
华丽家族/600503.SH
2022-05-202.882.902.842.87-0.35%0.14%2.14%19,215,70055,076,00078%2.870.77%2.840.39%2.850.57%2.810.43%0.00%
方大炭素/600516.SH
2022-05-207.097.287.057.181.41%0.41%3.58%64,704,100462,718,000152%7.152.66%7.081.16%7.030.89%6.930.86%-0.12%
ST康美/600518.SH
2022-05-202.812.812.732.742.24%-1.40%3.67%142,602,900396,316,000220%2.782.40%2.732.36%2.702.43%2.641.81%0.14%
贵州茅台/600519.SH
2022-05-201,759.991,801.151,752.001,800.012.51%0.77%2.04%4,195,0007,493,461,000152%1,786.282.13%1,768.930.70%1,766.190.28%1,764.030.00%-0.14%
天士力/600535.SH
2022-05-2010.3810.6910.3710.601.92%0.30%-0.80%12,196,900128,901,000102%10.572.46%10.470.24%10.57-0.83%10.690.09%-0.35%
山东黄金/600547.SH
2022-05-2017.9418.1517.9318.121.91%0.47%0.76%27,521,600496,363,000113%18.042.60%17.820.25%17.860.14%17.98-0.19%-0.67%
厦门钨业/600549.SH
2022-05-2019.3019.6218.9519.531.19%0.95%7.69%28,481,400551,028,000124%19.351.70%19.261.82%18.871.63%18.141.46%1.59%
恒生电子/600570.SH
2022-05-2036.7237.5336.5737.090.95%0.29%-0.51%12,270,900453,791,000112%36.981.13%37.00-0.22%37.12-0.45%37.280.26%0.49%
海油工程/600583.SH
2022-05-204.144.214.144.211.45%0.60%1.03%11,859,60049,633,00096%4.191.46%4.16-0.50%4.180.14%4.170.17%0.10%
海螺水泥/600585.SH
2022-05-2037.6938.0937.5637.971.15%0.25%-0.08%16,620,000629,501,000101%37.881.41%37.510.12%37.69-0.09%38.00-0.38%-0.29%
用友网络/600588.SH
2022-05-2018.3119.5018.2619.205.79%1.62%3.21%50,338,300951,031,000221%18.893.95%18.681.15%18.670.70%18.600.48%0.03%
光明乳业/600597.SH
2022-05-2011.5111.7111.4811.611.13%0.22%-0.23%11,609,700134,501,000101%11.591.26%11.57-0.12%11.62-0.28%11.640.41%0.38%
浙数文化/600633.SH
2022-05-206.206.276.186.260.97%0.53%2.17%10,845,70067,533,00078%6.231.80%6.210.63%6.170.34%6.130.64%0.05%
东方明珠/600637.SH
2022-05-207.077.137.057.120.99%0.27%1.06%8,690,30061,707,00076%7.101.54%7.060.11%7.08-0.11%7.050.37%-0.03%
新黄浦/600638.SH
2022-05-205.956.145.915.96-2.30%-0.53%1.60%10,311,30061,782,00092%5.99-1.32%6.03-0.90%6.071.17%5.871.02%0.75%
浦东金桥/600639.SH
2022-05-2015.2515.7714.9915.300.33%-0.23%1.76%19,216,100294,681,000101%15.341.20%15.310.90%15.200.35%15.040.40%0.42%
爱建集团/600643.SH
2022-05-206.016.106.006.091.16%0.31%0.78%6,927,30042,054,00076%6.072.09%6.010.76%6.00-0.07%6.040.28%0.14%
中源协和/600645.SH
2022-05-2018.4418.7718.3818.601.36%0.27%-2.16%4,541,80084,246,00095%18.551.66%18.49-0.31%18.67-0.82%19.01-0.18%-0.19%
城投控股/600649.SH
2022-05-204.674.714.614.65-0.43%0.00%0.22%31,485,000146,392,00066%4.650.52%4.63-0.04%4.690.13%4.640.56%0.89%
福耀玻璃/600660.SH
2022-05-2036.6737.4936.5336.881.04%-0.12%0.13%13,354,300493,104,00080%36.931.90%36.99-1.14%37.38-0.27%36.830.33%0.70%
陆家嘴/600663.SH
2022-05-2010.7210.8710.6810.750.75%-0.15%2.10%7,085,80076,288,00099%10.771.23%10.700.68%10.700.42%10.530.52%0.13%
川投能源/600674.SH
2022-05-2011.5511.8111.5311.741.38%0.21%3.31%12,365,300144,856,000134%11.722.31%11.561.38%11.500.81%11.360.58%0.39%
中华企业/600675.SH
2022-05-203.623.653.513.54-3.01%-0.76%0.31%53,199,200189,774,00093%3.57-3.41%3.610.64%3.580.34%3.530.28%-0.06%
海尔智家/600690.SH
2022-05-2025.2926.3025.2426.083.12%0.28%1.76%39,248,8001,020,792,000141%26.012.88%25.710.39%25.730.36%25.630.21%0.35%
三安光电/600703.SH
2022-05-2021.0021.1520.5821.050.86%0.69%3.99%57,770,5001,207,714,00079%20.911.13%20.790.12%20.710.54%20.240.81%0.91%
中航产融/600705.SH
2022-05-203.293.343.293.330.91%0.30%-0.03%41,574,600138,022,00078%3.321.41%3.300.52%3.290.24%3.33-0.03%-0.93%
天津港/600717.SH
2022-05-204.024.094.014.071.24%0.37%1.75%18,454,80074,832,00091%4.061.58%4.020.27%4.040.20%4.000.58%-0.23%
东软集团/600718.SH
2022-05-209.749.879.709.871.44%0.87%4.12%10,180,60099,613,00054%9.791.06%9.790.34%9.790.33%9.481.50%0.14%
辽宁成大/600739.SH
2022-05-2013.4513.7113.4513.691.63%0.63%2.10%8,182,000111,312,000124%13.602.06%13.480.92%13.460.37%13.410.58%-0.02%
华域汽车/600741.SH
2022-05-2020.4020.6920.0720.20-0.10%-0.25%0.11%18,973,400384,229,000123%20.250.68%20.28-0.56%20.37-0.33%20.180.14%0.60%
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
2022-05-204.064.103.984.00-1.48%-0.37%1.16%19,620,40078,778,00075%4.02-0.35%4.01-0.05%4.050.77%3.950.61%-0.29%
中航重机/600765.SH
2022-05-2029.9029.9027.2028.03-6.82%-0.13%-1.36%55,244,4001,550,523,000239%28.07-3.15%28.35-1.58%28.48-1.10%28.420.37%1.58%
西藏城投/600773.SH
2022-05-2016.3716.7416.1816.602.15%0.66%4.73%22,021,100363,160,00098%16.492.84%16.171.06%16.071.03%15.851.00%1.19%
中储股份/600787.SH
2022-05-205.635.855.605.833.37%1.04%2.79%65,206,000376,215,000122%5.773.54%5.691.14%5.690.37%5.670.66%0.28%
国电电力/600795.SH
2022-05-203.333.413.293.350.30%0.45%4.72%235,515,800785,526,000100%3.341.28%3.321.19%3.280.77%3.200.85%1.00%
ST鹏博士/600804.SH
2022-05-204.424.424.424.424.99%0.00%28.00%1,540,1006,807,0007%4.424.99%4.073.54%3.796.64%3.450.12%-3.86%
ST安信/600816.SH
2022-05-204.424.634.424.604.07%0.59%2.59%31,134,500142,376,000167%4.573.14%4.530.00%4.550.40%4.480.54%0.63%
世茂股份/600823.SH
2022-05-203.173.173.083.09-2.52%-0.55%1.81%37,358,600116,070,000119%3.110.39%3.080.62%3.090.75%3.040.70%-0.14%
百联股份/600827.SH
2022-05-2011.4411.5811.3511.44-0.17%-0.08%-2.21%9,330,900106,834,00043%11.450.68%11.53-0.17%11.63-1.24%11.700.65%0.71%
海通证券/600837.SH
2022-05-208.959.118.949.051.34%0.19%1.41%44,024,100397,668,000151%9.031.79%8.960.73%8.940.29%8.920.32%-0.29%
四川长虹/600839.SH
2022-05-202.742.772.742.770.73%0.47%2.44%33,684,30092,884,00091%2.761.25%2.730.74%2.720.30%2.700.37%0.14%
通化东宝/600867.SH
2022-05-2010.0410.2110.0310.201.49%0.26%-0.77%10,119,700102,954,00079%10.171.66%10.100.01%10.19-0.62%10.280.05%0.39%
梅花生物/600873.SH
2022-05-208.788.988.758.951.94%0.72%-0.69%28,275,300251,255,00088%8.892.16%8.82-0.26%8.89-0.37%9.01-0.08%0.90%
东方电气/600875.SH
2022-05-2013.4513.8413.3313.762.23%1.24%5.91%52,418,900712,444,000139%13.593.45%13.281.80%13.191.24%12.991.07%0.66%
航天电子/600879.SH
2022-05-206.156.216.146.211.14%0.36%1.49%19,395,300120,025,00095%6.191.36%6.150.52%6.130.33%6.120.34%0.37%
国投电力/600886.SH
2022-05-2010.2010.3610.1810.290.98%-0.05%1.17%10,622,400109,360,00074%10.301.80%10.190.69%10.16-0.09%10.170.49%0.61%
伊利股份/600887.SH
2022-05-2036.9237.6836.9037.682.03%0.81%-0.55%42,832,1001,600,917,000101%37.381.01%37.230.04%37.34-0.40%37.89-0.19%-0.13%
航发动力/600893.SH
2022-05-2039.7840.0739.0839.680.18%0.30%0.52%15,571,700616,038,00087%39.561.21%39.360.35%39.290.27%39.470.19%0.85%
张江高科/600895.SH
2022-05-2011.8912.1611.8911.930.42%-0.48%1.83%6,278,10075,262,00091%11.991.35%11.900.70%11.910.49%11.720.61%0.19%
长江电力/600900.SH
2022-05-2023.4023.7923.2023.300.09%-0.71%1.93%56,244,3001,319,820,000131%23.471.78%23.140.76%23.110.61%22.860.38%-0.13%
东方证券/600958.SH
2022-05-209.339.459.219.350.75%0.12%4.50%118,783,8001,109,357,000129%9.341.94%9.241.20%9.150.94%8.951.03%-0.56%
九州通/600998.SH
2022-05-2012.3312.3912.1012.250.99%0.16%-6.92%8,213,200100,445,00034%12.231.63%12.20-0.19%12.36-2.22%13.160.05%0.81%
招商证券/600999.SH
2022-05-2012.8013.0312.7913.021.80%0.54%1.08%16,592,200214,871,000134%12.951.87%12.880.31%12.880.09%12.880.19%-0.12%
大秦铁路/601006.SH
2022-05-206.486.596.486.571.23%0.26%0.67%30,479,000199,737,000103%6.551.22%6.510.12%6.52-0.05%6.530.09%-0.45%
南京银行/601009.SH
2022-05-2011.3711.4511.2411.37-0.09%0.33%1.26%48,429,900548,878,00085%11.33-0.56%11.35-0.68%11.36-0.34%11.230.01%-0.47%
宁波港/601018.SH
2022-05-203.853.873.823.861.05%0.29%-1.10%12,501,10048,112,00083%3.851.37%3.86-0.82%3.91-0.66%3.900.05%-0.02%
中国神华/601088.SH
2022-05-2031.2032.5831.0432.354.46%1.10%7.14%41,902,8001,340,845,000118%32.004.05%31.390.92%31.271.65%30.190.52%0.13%
中南传媒/601098.SH
2022-05-2010.0210.159.9610.070.50%-0.05%2.14%8,330,90083,930,000109%10.081.44%9.951.04%9.900.50%9.860.43%0.50%
太平洋/601099.SH
2022-05-202.712.772.692.752.23%0.66%3.77%89,339,400244,039,000126%2.732.06%2.691.28%2.680.91%2.650.80%0.01%
中国一重/601106.SH
2022-05-202.902.922.882.911.04%0.31%0.94%17,600,50051,058,000114%2.901.43%2.880.38%2.890.04%2.880.24%-0.06%
中国国航/601111.SH
2022-05-208.408.898.388.875.22%1.91%3.24%70,702,100615,394,000135%8.704.58%8.550.73%8.590.56%8.59-0.09%-0.91%
中国化学/601117.SH
2022-05-209.339.589.309.572.03%1.02%4.16%45,721,000433,115,00099%9.472.06%9.440.46%9.400.61%9.190.82%0.48%
海南橡胶/601118.SH
2022-05-204.544.584.544.570.44%0.26%2.60%19,199,90087,513,00091%4.561.54%4.510.51%4.510.63%4.450.41%-0.21%
兴业银行/601166.SH
2022-05-2019.3819.7619.3619.692.13%0.28%0.53%102,477,1002,012,287,000117%19.642.03%19.460.28%19.43-0.23%19.59-0.16%-0.55%
北京银行/601169.SH
2022-05-204.424.464.424.440.45%-0.02%-0.13%48,430,100215,056,000101%4.440.54%4.430.00%4.44-0.09%4.45-0.07%-0.21%
中国铁建/601186.SH
2022-05-208.368.408.308.370.24%0.24%0.25%65,542,900547,283,000100%8.351.77%8.240.57%8.240.01%8.350.14%0.32%
君正集团/601216.SH
2022-05-204.224.264.214.261.43%0.40%1.38%33,031,100140,140,000134%4.241.90%4.210.50%4.210.07%4.200.19%-0.34%
陕西煤业/601225.SH
2022-05-2017.1818.0716.9617.833.72%0.52%7.03%46,978,800833,325,000100%17.745.07%17.250.84%17.241.37%16.660.45%0.11%
农业银行/601288.SH
2022-05-203.023.033.013.020.00%0.00%-0.69%362,682,3001,095,166,000116%3.020.23%3.02-0.17%3.02-0.13%3.04-0.13%-0.08%
中国平安/601318.SH
2022-05-2043.4044.3643.4044.312.36%0.81%0.83%54,975,2002,416,392,000132%43.951.80%43.650.41%43.610.04%43.94-0.07%-0.22%
交通银行/601328.SH
2022-05-204.914.954.894.930.61%0.02%0.41%87,499,000431,312,00098%4.930.72%4.91-0.16%4.930.04%4.910.04%-0.30%
新华保险/601336.SH
2022-05-2027.7628.2127.7228.212.03%0.69%0.58%10,483,400293,704,000129%28.021.96%27.820.21%27.89-0.15%28.050.04%-0.92%
兴业证券/601377.SH
2022-05-206.206.286.176.251.30%0.16%1.10%53,327,100332,763,000135%6.241.79%6.190.65%6.180.26%6.180.18%-0.48%
中国中铁/601390.SH
2022-05-206.897.056.856.981.45%0.27%1.13%110,693,500770,506,00093%6.962.78%6.821.02%6.820.02%6.900.10%0.11%
工商银行/601398.SH
2022-05-204.624.634.594.630.43%0.24%-0.84%240,691,7001,111,836,000116%4.620.33%4.62-0.37%4.64-0.30%4.67-0.26%-0.23%
东吴证券/601555.SH
2022-05-206.396.476.386.471.57%0.51%1.35%33,017,800212,535,000128%6.441.55%6.400.58%6.390.19%6.380.08%-0.57%
北辰实业/601588.SH
2022-05-202.332.352.312.32-0.43%-0.09%1.31%26,773,30062,166,00076%2.32-0.13%2.320.13%2.330.56%2.290.44%0.00%
中国铝业/601600.SH
2022-05-204.705.074.685.079.98%4.58%9.69%358,185,5001,736,459,000258%4.857.28%4.743.86%4.702.91%4.621.78%-0.42%
中国太保/601601.SH
2022-05-2020.6221.2520.5321.153.07%0.84%2.01%28,395,800595,581,000137%20.972.29%20.790.18%20.83-0.05%20.730.46%-0.14%
上海医药/601607.SH
2022-05-2019.3020.5719.2819.413.80%-2.65%-1.79%107,440,2002,142,160,000180%19.947.81%19.493.25%19.56-1.59%19.760.65%1.11%
中国中冶/601618.SH
2022-05-203.473.543.463.542.31%1.23%1.78%90,306,000315,785,000127%3.502.67%3.450.88%3.450.23%3.480.12%0.14%
中国人寿/601628.SH
2022-05-2024.6424.9524.5324.921.63%0.39%-0.75%7,855,600194,991,000128%24.821.67%24.68-0.17%24.80-0.33%25.11-0.16%-0.11%
长城汽车/601633.SH
2022-05-2034.9135.8534.4234.53-3.25%-1.15%13.93%86,656,6003,026,873,000123%34.933.72%33.953.29%32.554.29%30.312.49%2.42%
中国建筑/601668.SH
2022-05-205.885.965.835.910.34%0.08%0.60%231,934,8001,369,687,00089%5.911.36%5.850.12%5.870.26%5.88-0.17%-0.18%
中国电建/601669.SH
2022-05-207.607.857.527.721.58%0.51%5.55%294,807,5002,264,296,000182%7.684.60%7.452.94%7.352.42%7.310.95%0.04%
华泰证券/601688.SH
2022-05-2013.1613.3513.1213.241.22%0.20%1.06%63,494,800838,932,000150%13.211.60%13.150.54%13.130.05%13.100.29%-0.25%
潞安环能/601699.SH
2022-05-2013.7114.8213.7114.707.38%2.10%7.51%94,503,9001,360,689,000151%14.407.58%14.021.82%13.941.96%13.670.46%-1.46%
上海电气/601727.SH
2022-05-204.004.033.964.000.00%0.18%3.52%25,174,300100,526,000136%3.990.99%3.941.00%3.920.85%3.860.73%0.11%
中国中车/601766.SH
2022-05-204.965.024.965.010.80%0.24%0.83%30,569,100152,781,000116%5.001.22%4.980.32%4.980.02%4.970.14%-0.13%
光大证券/601788.SH
2022-05-2011.2811.4811.2811.411.33%0.25%1.11%17,807,600202,669,000135%11.381.56%11.330.43%11.310.22%11.290.30%-0.08%
中国交建/601800.SH
2022-05-2010.2310.2910.1010.26-0.10%0.57%-1.03%69,222,200706,177,00086%10.201.24%10.100.46%10.12-0.33%10.37-0.12%0.35%
中海油服/601808.SH
2022-05-2012.5712.8212.5612.801.67%0.44%0.92%5,663,10072,173,00076%12.741.88%12.71-1.46%12.850.23%12.680.10%0.27%
光大银行/601818.SH
2022-05-203.123.143.113.130.64%0.03%0.38%58,824,900184,052,00076%3.130.71%3.12-0.10%3.120.00%3.120.03%-0.34%
中国石油/601857.SH
2022-05-205.155.225.135.221.56%0.58%0.95%158,182,100820,899,000113%5.191.91%5.15-0.17%5.170.12%5.17-0.23%-0.12%
中煤能源/601898.SH
2022-05-209.419.829.299.764.50%1.89%5.77%60,587,400580,360,000108%9.584.47%9.440.12%9.460.73%9.230.09%0.13%
紫金矿业/601899.SH
2022-05-209.8410.079.7910.023.09%0.80%3.67%303,767,7003,019,358,000103%9.943.28%9.820.35%9.791.13%9.67-0.30%-1.09%
方正证券/601901.SH
2022-05-206.306.396.226.320.00%0.19%1.92%41,973,900264,764,000188%6.31-0.06%6.290.58%6.260.53%6.200.57%-0.12%
中远海控/601919.SH
2022-05-2014.0714.7814.0614.574.15%0.66%2.22%195,144,9002,824,632,000191%14.484.11%14.261.40%14.260.44%14.25-0.02%-0.06%
凤凰传媒/601928.SH
2022-05-207.377.447.307.430.81%0.42%1.96%5,881,40043,519,00066%7.401.44%7.340.25%7.330.10%7.290.97%0.45%
吉视传媒/601929.SH
2022-05-201.992.011.982.001.01%0.25%1.06%40,031,70079,851,00092%2.001.37%1.980.46%1.99-0.10%1.980.41%-0.13%
永辉超市/601933.SH
2022-05-204.754.834.634.67-1.68%-0.83%-1.70%95,304,200448,814,00072%4.710.38%4.720.21%4.72-0.72%4.750.25%0.89%
建设银行/601939.SH
2022-05-205.976.015.945.980.34%0.02%0.17%87,123,100520,941,000127%5.980.49%5.97-0.02%5.970.00%5.97-0.05%-0.20%
金钼股份/601958.SH
2022-05-207.347.727.347.714.90%1.23%2.46%32,724,000249,230,000129%7.625.47%7.460.93%7.500.48%7.530.60%0.51%
中国银行/601988.SH
2022-05-203.193.213.183.190.31%-0.16%-0.06%138,656,400442,945,000120%3.200.44%3.19-0.03%3.19-0.03%3.190.00%-0.21%
中国重工/601989.SH
2022-05-203.513.543.503.540.57%0.34%0.63%49,355,800174,119,000100%3.531.00%3.510.31%3.510.06%3.520.09%-0.30%
大唐发电/601991.SH
2022-05-202.402.472.392.430.83%0.16%2.14%55,841,600135,452,00088%2.432.32%2.400.46%2.400.38%2.380.51%0.42%
金隅集团/601992.SH
2022-05-202.862.882.832.860.00%0.25%1.89%27,262,50077,790,00077%2.850.60%2.840.11%2.840.32%2.810.50%0.13%
中信银行/601998.SH
2022-05-204.594.654.594.640.65%0.28%-0.24%35,439,200163,969,000131%4.631.05%4.61-0.15%4.63-0.24%4.65-0.02%-0.52%
人民网/603000.SH
2022-05-209.289.619.289.542.80%0.77%2.95%7,027,00066,527,000146%9.472.28%9.390.82%9.350.69%9.270.61%0.05%
海天味业/603288.SH
2022-05-2073.8774.9873.2074.862.38%0.38%-0.21%9,238,700688,977,000127%74.582.16%74.020.72%74.00-0.37%75.02-0.21%-0.83%