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
2022-01-178.578.638.578.57-0.23%-0.21%-1.06%22,178,000190,460,00050%8.59-0.38%8.67-0.23%8.69-0.15%8.660.02%0.11%
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
2022-01-172.602.612.532.56-2.66%-0.12%-6.33%676,715,0001,734,165,00074%2.56-2.40%2.62-2.02%2.69-1.82%2.73-0.58%-0.75%
华能国际/600011.SH
2022-01-177.517.837.457.572.02%-1.28%-6.52%124,004,900950,853,00091%7.671.96%7.57-0.15%7.66-0.18%8.10-2.61%-1.45%
华夏银行/600015.SH
2022-01-175.685.745.685.690.00%-0.26%-0.35%15,142,30086,382,00052%5.71-0.07%5.74-0.17%5.750.00%5.710.12%0.21%
民生银行/600016.SH
2022-01-173.933.953.933.930.00%-0.18%-0.61%61,272,900241,243,00053%3.94-0.28%3.97-0.13%3.97-0.08%3.950.05%0.14%
上港集团/600018.SH
2022-01-175.785.815.705.76-0.35%0.26%-3.63%34,992,100201,015,00045%5.75-1.59%5.84-0.92%5.89-1.02%5.980.10%0.80%
宝钢股份/600019.SH
2022-01-177.227.357.187.320.83%0.92%-1.64%70,553,000511,695,00069%7.25-0.67%7.35-1.10%7.47-0.80%7.440.04%0.24%
浙能电力/600023.SH
2022-01-173.733.763.723.740.27%0.05%-3.83%13,850,80051,775,00032%3.74-0.37%3.78-1.38%3.870.10%3.89-0.51%-0.36%
华电国际/600027.SH
2022-01-174.564.704.514.580.66%-0.97%-2.41%57,627,400266,519,00067%4.63-0.28%4.600.46%4.580.55%4.69-1.96%-0.72%
中国石化/600028.SH
2022-01-174.284.304.214.23-0.47%-0.26%-1.92%158,774,500673,430,00091%4.24-1.14%4.32-0.58%4.32-0.37%4.31-0.07%0.21%
南方航空/600029.SH
2022-01-176.976.996.856.960.14%0.23%-1.22%32,085,900222,810,00057%6.94-0.16%7.00-0.65%7.07-0.20%7.050.13%0.72%
中信证券/600030.SH
2022-01-1724.8826.1024.7925.672.56%0.15%-0.72%161,964,4004,151,339,000170%25.630.85%25.78-0.38%25.83-0.29%25.86-0.37%-0.09%
三一重工/600031.SH
2022-01-1723.3123.5023.0923.420.17%0.49%-2.85%76,211,1001,776,112,00051%23.31-1.11%23.70-1.27%24.10-1.17%24.110.14%0.33%
招商银行/600036.SH
2022-01-1748.3748.8547.8948.581.17%0.34%-0.63%53,180,8002,574,843,00083%48.420.28%48.65-0.84%49.11-0.36%48.89-0.05%-0.08%
歌华有线/600037.SH
2022-01-178.688.958.668.912.77%1.05%0.03%18,404,400162,273,00069%8.821.03%8.82-0.06%8.85-0.15%8.910.30%0.60%
保利发展/600048.SH
2022-01-1714.9115.6814.9115.372.81%-0.20%-3.41%78,332,1001,206,396,00081%15.402.49%15.36-1.11%15.81-1.11%15.91-0.15%0.38%
中国联通/600050.SH
2022-01-173.983.993.973.970.00%-0.23%-0.58%61,428,800244,410,00059%3.98-0.23%4.00-0.20%4.01-0.20%3.990.10%0.13%
海信视像/600060.SH
2022-01-1715.0215.5814.7615.512.51%1.99%5.50%22,743,200345,867,00091%15.211.20%15.170.60%15.090.81%14.700.69%0.70%
宇通客车/600066.SH
2022-01-1710.9210.9310.8110.85-0.64%-0.11%-1.61%19,538,600212,225,00084%10.86-0.85%10.95-0.65%11.01-0.68%11.03-0.14%0.11%
冠城大通/600067.SH
2022-01-173.913.953.903.930.26%0.10%-3.32%8,525,90033,476,00052%3.93-1.23%4.01-0.87%4.05-0.39%4.070.00%-0.26%
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
2022-01-1723.5123.8522.8823.620.60%1.01%-1.47%15,326,000358,362,00068%23.38-0.18%23.58-1.03%23.80-1.11%23.970.31%1.03%
同仁堂/600085.SH
2022-01-1748.2749.7746.9748.410.08%0.02%-3.36%27,467,0001,329,419,00060%48.40-0.23%48.48-1.33%49.71-0.79%50.090.39%1.71%
特变电工/600089.SH
2022-01-1719.9520.1719.7319.881.84%-0.39%0.16%51,754,1001,032,917,00088%19.961.81%19.80-0.09%19.760.82%19.85-0.77%-0.79%
同方股份/600100.SH
2022-01-175.936.245.936.235.24%1.55%2.05%46,432,600284,887,000178%6.142.73%6.080.66%6.080.61%6.110.46%0.44%
上汽集团/600104.SH
2022-01-1719.8520.0719.8319.990.86%0.15%-2.20%31,192,200622,608,00076%19.960.42%20.04-0.51%20.19-0.51%20.44-0.23%-0.13%
亚盛集团/600108.SH
2022-01-173.463.623.463.522.03%-0.23%-1.57%48,749,400171,996,000105%3.53-0.20%3.54-0.31%3.55-0.20%3.58-0.06%0.21%
国金证券/600109.SH
2022-01-1710.7510.9010.7510.830.37%0.03%-3.48%18,669,400202,135,00062%10.83-0.77%10.99-0.80%11.08-0.57%11.22-0.30%-0.15%
北方稀土/600111.SH
2022-01-1743.5743.6042.2042.41-3.42%-0.65%-0.81%94,903,9004,051,092,000108%42.69-1.13%42.610.04%42.520.18%42.76-0.53%-0.78%
中国卫星/600118.SH
2022-01-1725.7026.8425.6826.583.42%0.93%-0.68%13,636,700359,141,000101%26.341.48%26.280.08%26.290.05%26.76-0.45%0.07%
中国船舶/600150.SH
2022-01-1723.2424.1522.9223.752.24%0.74%-1.99%45,118,9001,063,708,00079%23.580.45%23.770.34%23.68-0.66%24.23-0.37%0.22%
建发股份/600153.SH
2022-01-179.339.439.189.20-1.39%-0.79%-2.86%13,161,000122,040,00058%9.27-0.65%9.41-1.60%9.61-0.06%9.470.18%0.64%
永泰能源/600157.SH
2022-01-171.741.751.721.740.00%0.12%-3.23%149,859,700260,385,00055%1.74-0.46%1.76-0.57%1.77-0.45%1.80-0.22%-0.36%
中体产业/600158.SH
2022-01-1712.9013.4812.8313.172.25%-0.24%-6.09%34,404,900454,203,00070%13.203.27%13.000.89%12.950.15%14.02-1.09%0.07%
雅戈尔/600177.SH
2022-01-176.836.886.816.81-0.29%-0.48%-1.38%9,129,80062,479,00073%6.84-0.26%6.89-0.42%6.91-0.33%6.91-0.04%0.17%
格力地产/600185.SH
2022-01-176.526.596.486.51-0.15%-0.15%-3.68%18,930,400123,432,00059%6.52-0.75%6.66-0.83%6.74-0.31%6.76-0.38%-0.47%
复星医药/600196.SH
2022-01-1750.1750.4849.3949.69-0.96%-0.32%2.24%28,843,1001,437,807,000112%49.851.47%49.150.62%49.070.44%48.600.21%-0.18%
新湖中宝/600208.SH
2022-01-173.053.123.053.111.97%0.06%0.45%76,558,200237,920,00096%3.111.30%3.100.23%3.100.03%3.100.26%0.11%
南山铝业/600219.SH
2022-01-174.854.864.734.78-1.65%0.17%-0.15%78,662,000375,411,00057%4.77-1.06%4.86-0.53%4.87-0.04%4.790.13%0.23%
*ST海航/600221.SH
2022-01-171.861.871.851.860.00%0.27%-1.33%59,487,100110,376,00083%1.86-0.59%1.87-0.69%1.88-0.37%1.890.11%0.13%
*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
2022-01-173.843.863.733.78-0.79%-0.16%-4.04%83,161,600314,883,00046%3.79-1.20%3.82-1.52%3.86-0.44%3.940.10%0.80%
广汇能源/600256.SH
2022-01-176.536.546.366.44-1.38%0.19%-3.72%104,812,900673,704,00073%6.430.47%6.60-0.87%6.63-0.78%6.69-0.15%0.04%
城建发展/600266.SH
2022-01-174.584.644.564.590.00%-0.26%-1.33%9,792,00045,061,00065%4.60-0.07%4.64-0.30%4.66-0.24%4.650.09%0.23%
航天信息/600271.SH
2022-01-1713.3614.0113.3613.914.82%0.72%2.58%33,996,400469,509,000189%13.813.29%13.661.42%13.581.16%13.560.53%0.31%
恒瑞医药/600276.SH
2022-01-1746.6646.8846.0646.41-0.51%0.29%-5.92%39,411,5001,823,739,00076%46.27-1.31%47.41-1.80%48.27-1.42%49.33-0.70%-0.14%
万华化学/600309.SH
2022-01-1796.3096.9895.3295.53-0.59%-0.42%-4.23%9,200,300882,593,00078%95.93-0.54%96.77-0.85%97.63-1.20%99.75-0.40%-0.16%
上海家化/600315.SH
2022-01-1737.5838.1137.4337.910.90%0.16%-3.59%2,367,40089,606,00058%37.85-0.06%38.07-0.69%38.38-0.67%39.32-0.36%-0.25%
洪都航空/600316.SH
2022-01-1735.4335.7935.2835.681.31%0.27%-2.61%6,045,100215,100,00075%35.580.86%35.360.00%35.46-0.30%36.64-0.89%-0.46%
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
2022-01-176.326.496.326.382.08%-0.41%0.58%18,394,200117,833,00069%6.411.68%6.41-0.31%6.470.31%6.340.43%0.66%
白云山/600332.SH
2022-01-1733.0033.9532.8133.000.03%-0.61%-3.79%14,097,000468,056,00053%33.200.55%33.10-1.14%33.81-0.44%34.300.03%0.60%
华夏幸福/600340.SH
2022-01-173.563.603.553.580.56%0.14%-3.45%28,440,500101,672,00049%3.58-1.08%3.67-0.49%3.70-0.51%3.710.08%-0.06%
浙江龙盛/600352.SH
2022-01-1712.7012.9112.6912.860.78%0.26%-0.73%17,764,900227,875,00057%12.83-0.23%12.95-0.41%13.02-0.36%12.950.16%0.34%
江西铜业/600362.SH
2022-01-1722.3122.4722.1322.37-0.89%0.49%-1.61%18,152,300404,069,00096%22.26-1.81%22.95-0.70%22.92-0.26%22.74-0.09%0.02%
西南证券/600369.SH
2022-01-175.025.085.015.050.40%-0.02%-2.64%17,684,30089,323,00051%5.05-0.57%5.11-0.60%5.14-0.27%5.19-0.78%-0.02%
中航电子/600372.SH
2022-01-1718.7619.2318.7619.111.33%0.34%-5.21%10,898,000207,547,00056%19.050.18%19.02-0.70%19.20-0.71%20.16-1.75%-0.41%
中文传媒/600373.SH
2022-01-1712.5312.9412.5312.891.98%0.66%-1.74%16,023,900205,204,00059%12.811.77%12.710.15%12.76-0.22%13.120.28%0.81%
首开股份/600376.SH
2022-01-176.106.256.096.12-0.33%-0.73%1.68%7,346,60045,293,00074%6.170.42%6.180.23%6.140.67%6.020.55%0.68%
金地集团/600383.SH
2022-01-1712.5813.2312.4012.913.53%-0.26%-2.52%61,942,700801,802,00079%12.944.00%12.74-0.09%13.00-0.72%13.240.11%1.27%
国电南瑞/600406.SH
2022-01-1738.2439.1637.3837.63-1.60%-0.94%-1.32%31,593,6001,200,139,00079%37.99-1.19%38.60-1.33%38.680.53%38.13-0.34%-0.93%
小商品城/600415.SH
2022-01-174.714.834.704.801.91%0.27%-1.25%25,357,500121,391,00076%4.790.74%4.79-0.10%4.81-0.21%4.86-0.06%0.26%
江淮汽车/600418.SH
2022-01-1714.6515.1014.3614.850.61%0.27%-4.34%41,219,300610,471,00076%14.810.56%14.83-0.84%14.89-0.39%15.52-1.91%-1.27%
北方导航/600435.SH
2022-01-179.659.829.639.791.03%0.30%-3.83%13,577,100132,520,00058%9.760.05%9.78-0.36%9.82-0.39%10.18-0.94%-0.10%
*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
2022-01-178.248.278.228.24-0.48%-0.06%-0.88%20,960,500172,829,00072%8.25-0.60%8.35-0.25%8.34-0.11%8.310.02%0.10%
鹏欣资源/600490.SH
2022-01-174.884.914.704.82-2.03%0.48%-1.45%29,816,700143,022,000101%4.80-2.18%4.90-0.89%4.90-0.04%4.89-0.16%-0.28%
驰宏锌锗/600497.SH
2022-01-175.085.155.055.09-0.78%0.06%-1.20%49,382,200251,199,00067%5.09-1.61%5.260.04%5.230.12%5.150.10%0.23%
华丽家族/600503.SH
2022-01-173.253.343.253.322.15%0.21%-0.06%17,074,80056,568,00066%3.310.64%3.33-0.03%3.330.24%3.320.12%0.09%
方大炭素/600516.SH
2022-01-1710.2510.4610.0010.441.46%2.00%1.38%77,821,200796,467,000125%10.241.05%10.20-0.09%10.220.10%10.30-0.57%-0.77%
*ST康美/600518.SH
2022-01-173.203.213.083.11-4.01%-0.35%-5.59%154,417,600481,914,00071%3.12-4.09%3.23-2.39%3.30-1.02%3.29-0.42%1.64%
贵州茅台/600519.SH
2022-01-171,868.001,878.301,835.341,861.61-0.29%0.36%-4.49%2,735,4005,074,078,00077%1,854.97-1.22%1,883.37-1.33%1,904.60-0.90%1,949.14-0.81%-0.72%
天士力/600535.SH
2022-01-1715.6015.8915.4415.49-0.90%-0.76%-3.40%21,119,000329,636,00049%15.610.33%15.57-0.95%15.89-0.91%16.040.05%0.70%
山东黄金/600547.SH
2022-01-1719.2819.3519.0919.17-0.98%-0.12%-0.57%13,785,300264,577,00077%19.19-1.30%19.55-0.18%19.480.06%19.280.18%0.28%
厦门钨业/600549.SH
2022-01-1722.0722.1321.5021.82-2.11%0.18%-1.28%19,613,900427,198,000126%21.78-2.12%22.08-0.97%22.12-0.25%22.10-0.43%-0.29%
恒生电子/600570.SH
2022-01-1757.9858.8057.1258.441.41%0.28%-2.20%11,782,300686,615,000118%58.280.34%58.44-0.19%58.43-0.28%59.76-0.63%-0.56%
海油工程/600583.SH
2022-01-174.674.754.664.690.86%-0.06%-0.99%16,647,60078,123,00062%4.690.69%4.71-0.55%4.72-0.25%4.740.11%0.39%
海螺水泥/600585.SH
2022-01-1739.1039.2938.8239.01-0.13%-0.06%-7.27%20,685,200807,441,00062%39.04-0.91%39.81-2.47%40.99-1.86%42.07-0.29%0.26%
用友网络/600588.SH
2022-01-1737.1940.1537.1039.758.90%2.17%9.02%63,098,3002,454,905,000226%38.916.34%37.645.98%36.433.47%36.461.70%0.28%
光明乳业/600597.SH
2022-01-1713.9514.1013.8714.010.50%0.15%-4.49%10,847,000151,743,00059%13.99-0.85%14.21-1.02%14.37-0.88%14.67-0.22%0.05%
浙数文化/600633.SH
2022-01-179.329.929.279.929.98%2.72%5.24%53,402,900515,721,000111%9.666.20%9.403.07%9.291.03%9.430.87%0.89%
东方明珠/600637.SH
2022-01-179.279.639.249.563.24%0.93%-1.83%40,489,800383,519,00065%9.471.15%9.45-0.02%9.52-1.32%9.740.84%1.14%
新黄浦/600638.SH
2022-01-175.835.885.745.790.00%-0.03%-2.84%4,664,60027,017,00064%5.79-1.13%5.90-0.91%5.96-0.45%5.960.08%0.13%
浦东金桥/600639.SH
2022-01-1712.4212.6212.2812.490.48%-0.08%-0.98%2,418,20030,228,00079%12.500.01%12.56-0.41%12.62-0.27%12.61-0.17%-0.01%
爱建集团/600643.SH
2022-01-176.666.756.646.69-1.18%0.04%-2.68%10,693,90071,510,000109%6.69-1.94%6.80-1.25%6.85-0.95%6.87-0.19%0.24%
中源协和/600645.SH
2022-01-1726.8428.6725.7728.6710.02%4.94%11.62%47,960,1001,310,289,000343%27.327.68%26.385.94%26.124.90%25.693.05%0.56%
城投控股/600649.SH
2022-01-174.224.314.224.270.95%-0.26%0.19%12,402,20053,095,00069%4.280.80%4.290.07%4.300.09%4.260.26%0.15%
福耀玻璃/600660.SH
2022-01-1748.0249.6048.0248.751.50%-0.41%3.01%20,954,7001,025,739,000127%48.952.36%48.071.36%47.800.75%47.330.48%0.00%
陆家嘴/600663.SH
2022-01-1710.8911.0210.8510.900.09%-0.25%-1.29%3,873,40042,325,00060%10.93-0.07%11.00-0.44%11.07-0.19%11.040.06%0.16%
川投能源/600674.SH
2022-01-1711.5811.5811.4711.48-0.86%-0.22%-3.24%7,692,90088,507,00065%11.510.56%11.51-0.59%11.61-0.34%11.87-0.79%-0.22%
中华企业/600675.SH
2022-01-173.003.103.003.06-0.33%-0.13%-1.61%7,305,70022,388,00077%3.06-0.65%3.11-0.42%3.12-0.32%3.110.19%0.00%
海尔智家/600690.SH
2022-01-1728.2528.6028.0328.18-0.53%-0.36%-5.39%29,205,700826,014,00068%28.28-0.62%28.73-1.69%29.22-1.34%29.79-0.38%0.11%
三安光电/600703.SH
2022-01-1733.5134.4933.3034.202.06%0.22%-2.43%37,579,1001,282,416,00072%34.131.86%33.660.39%33.75-0.34%35.05-1.01%-0.42%
中航产融/600705.SH
2022-01-173.943.963.913.94-0.51%-0.05%-1.35%28,628,400112,844,00077%3.94-0.81%3.98-0.70%4.01-0.17%3.99-0.05%0.06%
天津港/600717.SH
2022-01-174.184.204.154.180.24%-0.05%-2.59%9,547,20039,927,00058%4.18-0.78%4.24-0.66%4.26-0.49%4.29-0.02%0.24%
东软集团/600718.SH
2022-01-1716.0516.4015.4015.861.28%-0.72%8.34%87,569,0001,398,885,000242%15.983.64%15.523.52%15.183.93%14.643.16%1.15%
辽宁成大/600739.SH
2022-01-1718.7118.9918.7018.880.80%0.24%-1.28%6,457,100121,610,00074%18.830.07%18.93-0.37%19.00-0.24%19.12-0.40%0.04%
华域汽车/600741.SH
2022-01-1728.1629.8828.0829.313.46%0.18%3.19%21,912,500641,125,000140%29.262.98%28.871.43%28.681.01%28.400.45%0.26%
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
2022-01-173.873.973.843.930.00%0.15%-3.08%14,558,20057,122,00074%3.92-1.26%4.010.28%4.01-0.69%4.06-0.22%-0.23%
中航重机/600765.SH
2022-01-1748.7549.9048.1848.31-0.90%-1.02%4.73%10,893,400531,667,00053%48.810.21%47.940.45%47.461.22%46.13-0.24%-0.10%
西藏城投/600773.SH
2022-01-1725.8027.7224.8826.572.51%0.83%0.07%43,010,0001,133,330,00086%26.352.26%26.02-1.59%26.93-0.74%26.55-0.67%0.14%
中储股份/600787.SH
2022-01-176.196.226.086.140.00%0.02%-3.06%15,951,90097,935,00091%6.14-1.35%6.24-1.50%6.32-0.46%6.33-0.14%0.11%
国电电力/600795.SH
2022-01-172.852.892.832.83-0.70%-0.77%-4.55%79,270,100226,052,00045%2.85-1.59%2.880.00%2.87-0.04%2.97-1.89%-0.22%
鹏博士/600804.SH
2022-01-176.406.776.356.706.69%0.78%3.25%99,711,700662,895,000201%6.655.41%6.513.12%6.462.23%6.490.82%0.38%
ST安信/600816.SH
2022-01-174.374.424.324.34-1.14%-0.73%-2.03%10,363,10045,303,00089%4.37-0.55%4.380.09%4.37-0.23%4.43-0.56%-0.27%
世茂股份/600823.SH
2022-01-173.433.473.413.450.58%0.26%-2.82%26,585,10091,480,00051%3.44-1.06%3.53-0.28%3.59-0.56%3.550.03%0.61%
百联股份/600827.SH
2022-01-1713.3013.4413.2813.35-0.07%0.03%-2.19%7,765,800103,642,00068%13.35-1.27%13.52-0.36%13.52-0.26%13.650.01%0.23%
海通证券/600837.SH
2022-01-1711.9812.1011.9812.030.33%-0.02%-1.84%35,096,700422,287,00062%12.03-0.63%12.19-0.44%12.22-0.27%12.26-0.13%0.06%
四川长虹/600839.SH
2022-01-173.293.543.293.484.82%1.43%2.17%142,139,500487,650,000123%3.431.81%3.430.12%3.430.32%3.410.32%0.08%
通化东宝/600867.SH
2022-01-1711.1611.3211.1211.200.45%0.11%0.35%17,073,100191,007,00072%11.190.68%11.15-0.22%11.210.10%11.160.26%0.32%
梅花生物/600873.SH
2022-01-177.427.527.277.520.67%1.62%-0.07%29,967,200221,745,00096%7.40-1.02%7.50-0.74%7.52-0.96%7.53-0.29%0.18%
东方电气/600875.SH
2022-01-1717.8318.5217.5618.222.53%0.74%-7.67%32,228,100582,920,00066%18.091.10%18.34-1.97%18.80-1.47%19.73-1.40%-0.76%
航天电子/600879.SH
2022-01-177.647.787.617.781.57%0.75%-1.29%31,517,800243,396,00059%7.720.57%7.70-0.12%7.720.16%7.88-0.87%-0.19%
国投电力/600886.SH
2022-01-179.849.929.729.840.20%-0.10%-4.55%12,544,800123,571,00047%9.850.13%9.88-0.73%9.99-0.56%10.31-1.78%-0.67%
伊利股份/600887.SH
2022-01-1738.8039.4838.5139.160.77%0.59%-2.77%37,693,0001,467,474,00068%38.93-0.19%39.09-0.78%39.50-1.06%40.28-0.41%-0.31%
航发动力/600893.SH
2022-01-1752.5053.8151.9053.501.33%1.01%-5.58%22,632,4001,198,768,00078%52.97-0.59%53.25-0.67%53.50-0.90%56.66-1.65%-0.89%
张江高科/600895.SH
2022-01-1714.7114.8614.7014.790.41%-0.06%-2.42%5,566,20082,375,00075%14.80-0.17%14.91-0.67%15.02-0.50%15.16-0.15%0.02%
长江电力/600900.SH
2022-01-1722.4522.9422.4422.620.76%-0.63%0.58%42,897,100976,519,000103%22.761.58%22.530.84%22.520.38%22.490.06%0.11%
东方证券/600958.SH
2022-01-1713.0013.2812.9613.140.08%0.31%-4.97%58,587,900767,507,00069%13.10-1.06%13.28-0.99%13.35-0.54%13.83-0.92%-0.67%
九州通/600998.SH
2022-01-1714.7814.7814.3914.50-1.36%-0.24%-5.15%6,336,00092,092,00052%14.54-0.85%14.73-1.27%14.95-0.84%15.290.11%0.69%
招商证券/600999.SH
2022-01-1716.9517.0516.8716.960.00%0.08%-1.89%13,413,800227,312,00071%16.95-0.10%17.09-0.44%17.18-0.33%17.29-0.39%-0.12%
大秦铁路/601006.SH
2022-01-176.456.496.436.44-0.16%-0.31%-0.94%19,649,800126,939,00065%6.46-0.22%6.50-0.45%6.53-0.17%6.500.06%0.20%
南京银行/601009.SH
2022-01-179.499.589.419.520.42%0.14%0.86%22,390,700212,865,00049%9.51-0.18%9.63-0.50%9.630.34%9.440.27%0.53%
宁波港/601018.SH
2022-01-174.064.094.024.06-0.25%0.42%-3.08%15,319,40061,930,00044%4.04-0.69%4.08-0.85%4.12-0.72%4.190.02%0.50%
中国神华/601088.SH
2022-01-1722.6122.7222.3622.39-0.58%-0.52%-1.28%16,687,000375,584,00054%22.51-0.37%22.900.01%22.80-0.01%22.680.01%0.15%
中南传媒/601098.SH
2022-01-179.829.959.789.860.72%-0.17%-0.95%4,397,10043,432,00050%9.880.15%9.88-0.10%9.94-0.01%9.960.36%0.67%
太平洋/601099.SH
2022-01-173.243.293.243.260.00%-0.06%-1.81%97,064,000316,645,00081%3.26-0.55%3.30-0.57%3.31-0.30%3.32-0.03%-0.13%
中国一重/601106.SH
2022-01-173.413.463.413.430.29%-0.17%-2.39%21,809,30074,945,00064%3.44-0.15%3.47-0.69%3.49-0.57%3.51-0.03%0.00%
中国国航/601111.SH
2022-01-179.309.459.209.32-0.75%-0.06%-2.68%27,957,800260,734,00054%9.33-1.00%9.45-1.64%9.66-0.28%9.580.26%0.80%
中国化学/601117.SH
2022-01-1710.2910.4610.1510.402.06%0.69%-7.77%45,419,800469,130,00067%10.330.32%10.47-1.94%10.75-2.11%11.28-0.98%-0.98%
海南橡胶/601118.SH
2022-01-175.235.295.195.22-0.19%-0.17%-1.95%27,545,500144,046,00083%5.23-0.80%5.30-0.51%5.31-0.36%5.32-0.09%0.17%
兴业银行/601166.SH
2022-01-1720.7320.9620.3620.51-0.73%-0.25%-0.05%81,662,3001,679,030,00058%20.56-0.81%20.88-1.16%21.110.25%20.520.30%0.66%
北京银行/601169.SH
2022-01-174.514.564.504.520.22%-0.15%-0.20%37,437,100169,493,00051%4.53-0.22%4.56-0.18%4.560.02%4.530.09%0.20%
中国铁建/601186.SH
2022-01-177.917.987.857.930.13%0.27%-2.68%42,121,400333,132,00048%7.91-0.94%8.03-0.88%8.13-1.13%8.150.07%0.37%
君正集团/601216.SH
2022-01-175.155.205.135.180.19%0.10%-1.78%29,597,500153,164,00059%5.18-0.81%5.27-0.70%5.29-0.15%5.27-0.06%0.00%
陕西煤业/601225.SH
2022-01-1712.2512.3812.1912.280.66%-0.02%-1.05%31,174,000382,872,00054%12.28-0.62%12.620.04%12.550.17%12.410.14%-0.12%
农业银行/601288.SH
2022-01-172.972.982.952.95-0.67%-0.27%-0.94%201,754,700596,790,00066%2.96-0.84%2.99-0.20%2.99-0.17%2.980.00%0.13%
中国平安/601318.SH
2022-01-1751.1151.4350.7550.94-0.31%-0.11%-2.29%46,056,8002,348,770,00058%51.00-0.99%51.95-0.61%52.25-0.62%52.130.02%0.32%
交通银行/601328.SH
2022-01-174.724.754.684.70-0.63%-0.15%-0.36%97,420,300458,518,00072%4.71-0.88%4.77-0.23%4.77-0.08%4.720.06%0.31%
新华保险/601336.SH
2022-01-1738.6038.7538.1238.41-0.49%0.06%-2.59%10,028,600384,966,00082%38.39-1.11%39.00-0.94%39.33-0.73%39.43-0.17%0.14%
兴业证券/601377.SH
2022-01-179.079.219.049.120.00%0.04%-4.21%57,160,900521,069,00066%9.12-0.84%9.29-1.01%9.36-0.74%9.52-0.69%-0.30%
中国中铁/601390.SH
2022-01-175.956.025.855.980.67%0.62%-2.32%91,497,900543,775,00066%5.94-0.98%6.05-1.01%6.12-1.20%6.120.07%0.57%
工商银行/601398.SH
2022-01-174.674.704.644.65-0.64%-0.19%-1.23%178,722,700832,702,00091%4.66-0.75%4.70-0.38%4.71-0.34%4.71-0.02%0.13%
东吴证券/601555.SH
2022-01-178.508.588.498.52-0.12%-0.14%-3.20%33,790,900288,311,00061%8.53-0.92%8.67-1.02%8.76-0.39%8.80-0.23%0.29%
北辰实业/601588.SH
2022-01-172.742.762.692.750.00%1.10%-3.51%41,864,800113,881,00042%2.72-1.27%2.79-0.78%2.84-1.36%2.850.04%1.00%
中国铝业/601600.SH
2022-01-175.865.915.765.86-1.18%0.72%-2.80%179,320,8001,043,240,00068%5.82-2.38%6.00-2.07%6.11-0.60%6.03-0.33%-0.48%
中国太保/601601.SH
2022-01-1727.1027.2426.9727.09-0.07%0.03%-2.14%23,214,400628,690,00069%27.08-0.84%27.54-0.63%27.72-0.50%27.68-0.03%0.15%
上海医药/601607.SH
2022-01-1720.2620.5320.2320.350.54%-0.01%-0.27%11,497,700234,018,00064%20.350.39%20.29-0.31%20.45-0.05%20.410.17%0.49%
中国中冶/601618.SH
2022-01-173.853.893.813.83-1.03%-0.16%-4.08%103,333,600396,424,00062%3.84-2.24%3.94-1.50%3.99-1.17%3.99-0.08%0.03%
中国人寿/601628.SH
2022-01-1728.9229.1228.7328.88-0.41%-0.03%-3.81%8,576,300247,770,00077%28.89-1.53%29.45-1.06%29.70-0.63%30.02-0.35%-0.05%
长城汽车/601633.SH
2022-01-1744.8846.3844.6445.511.09%-0.04%-0.31%22,727,3001,034,709,00067%45.531.62%45.31-0.49%45.32-0.29%45.65-0.40%-0.95%
中国建筑/601668.SH
2022-01-175.015.044.964.99-0.60%-0.10%-4.17%179,624,200897,210,00056%5.00-1.40%5.12-1.25%5.22-0.89%5.210.00%0.45%
中国电建/601669.SH
2022-01-177.818.037.797.950.76%0.52%-4.29%145,241,2001,148,719,00046%7.91-1.35%8.07-1.55%8.26-1.14%8.31-0.13%0.14%
华泰证券/601688.SH
2022-01-1716.7317.0716.6817.031.61%1.04%-1.25%73,549,8001,239,648,00094%16.86-0.33%17.05-0.47%17.11-0.66%17.25-0.45%-0.06%
潞安环能/601699.SH
2022-01-1711.9512.3711.8812.182.87%0.56%2.76%39,783,000481,861,00097%12.112.71%12.110.46%12.030.50%11.850.48%0.16%
上海电气/601727.SH
2022-01-174.624.654.604.650.87%0.54%-2.15%25,198,200116,554,00055%4.630.07%4.64-0.56%4.68-0.34%4.75-0.46%-0.44%
中国中车/601766.SH
2022-01-176.036.066.016.040.17%0.15%-1.93%50,883,200306,872,00070%6.03-0.54%6.08-0.57%6.12-0.62%6.16-0.08%0.10%
光大证券/601788.SH
2022-01-1714.4414.5814.4314.490.14%0.02%-1.75%12,451,400180,382,00063%14.49-0.12%14.58-0.38%14.63-0.19%14.75-0.20%-0.14%
中国交建/601800.SH
2022-01-178.358.458.188.40-0.12%0.89%-5.14%53,660,400446,796,00068%8.33-2.19%8.56-2.00%8.75-1.66%8.86-0.15%0.49%
中海油服/601808.SH
2022-01-1714.8015.4014.7915.314.08%1.44%2.89%9,166,600138,339,000114%15.092.88%14.970.59%14.880.36%14.880.17%0.12%
光大银行/601818.SH
2022-01-173.393.413.373.38-0.59%-0.27%-0.21%79,098,700268,030,00055%3.39-0.38%3.42-0.09%3.420.00%3.390.12%0.18%
中国石油/601857.SH
2022-01-175.395.425.215.320.57%0.36%1.33%182,212,700965,913,00083%5.30-0.60%5.40-0.20%5.370.24%5.250.33%0.62%
中煤能源/601898.SH
2022-01-176.206.286.146.28-1.41%1.18%-2.98%60,321,700374,428,000101%6.21-3.62%6.48-1.43%6.49-1.08%6.47-0.29%-0.43%
紫金矿业/601899.SH
2022-01-179.859.869.589.68-1.43%-0.18%-1.08%197,777,5001,917,766,00092%9.70-1.53%10.010.03%9.920.21%9.79-0.05%-0.02%
方正证券/601901.SH
2022-01-177.807.847.787.80-0.13%-0.08%-2.17%17,725,700138,373,00062%7.81-0.84%7.89-0.62%7.94-0.41%7.97-0.05%0.18%
中远海控/601919.SH
2022-01-1717.9818.0017.3617.44-4.65%-1.03%-6.19%191,045,4003,366,646,000104%17.62-2.79%17.99-1.43%18.07-0.63%18.59-0.65%-0.19%
凤凰传媒/601928.SH
2022-01-177.868.057.857.971.53%-0.30%-1.59%9,845,40078,701,00060%7.991.43%7.95-0.04%7.98-0.28%8.100.04%0.43%
吉视传媒/601929.SH
2022-01-172.302.532.292.5310.00%3.48%4.85%222,059,000543,018,000153%2.455.03%2.41-0.33%2.450.87%2.410.54%0.76%
永辉超市/601933.SH
2022-01-174.334.384.254.27-1.84%-0.42%-0.51%58,691,700251,696,00060%4.29-2.03%4.39-0.07%4.360.12%4.290.30%0.71%
建设银行/601939.SH
2022-01-176.006.055.965.98-0.66%-0.15%-1.09%72,034,800431,425,00059%5.99-0.60%6.05-0.36%6.07-0.33%6.050.08%0.29%
金钼股份/601958.SH
2022-01-176.846.916.836.900.44%0.44%-0.38%14,252,90097,912,00076%6.87-0.68%6.96-0.64%6.970.09%6.930.01%0.07%
中国银行/601988.SH
2022-01-173.093.103.083.090.00%0.10%-0.58%114,250,500352,679,00059%3.09-0.52%3.11-0.19%3.12-0.22%3.110.03%0.16%
中国重工/601989.SH
2022-01-174.154.194.144.170.24%-0.05%-1.30%59,679,800248,966,00067%4.17-0.31%4.20-0.26%4.21-0.28%4.23-0.07%0.07%
大唐发电/601991.SH
2022-01-172.762.802.732.770.00%-0.18%-5.81%60,467,200167,810,00050%2.78-1.32%2.81-0.85%2.84-0.32%2.94-1.84%-1.03%
金隅集团/601992.SH
2022-01-172.832.862.822.840.35%-0.18%-2.10%21,432,50060,971,00066%2.85-0.18%2.87-0.52%2.89-0.69%2.90-0.03%0.19%
中信银行/601998.SH
2022-01-174.664.704.654.660.22%-0.24%-0.47%17,205,10080,365,00068%4.67-0.17%4.71-0.30%4.71-0.04%4.680.06%0.20%
人民网/603000.SH
2022-01-1713.7514.5513.7514.364.51%0.29%-0.15%19,554,800280,000,000128%14.323.25%14.150.78%14.170.05%14.38-0.08%0.14%
海天味业/603288.SH
2022-01-17102.95103.73100.88102.74-0.17%-0.02%-3.92%3,984,100409,412,00070%102.76-1.13%104.34-1.08%105.22-0.89%106.93-0.20%-0.01%