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
2022-12-017.287.347.217.220.00%-0.45%1.58%30,040,500217,887,00088%7.250.12%7.240.81%7.180.32%7.110.30%0.28%
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
2022-12-012.002.011.981.98-0.50%-0.55%0.66%297,130,100591,708,00095%1.99-0.20%1.990.66%1.980.31%1.970.15%-0.24%
华能国际/600011.SH
2022-12-017.707.767.547.63-1.55%0.10%-2.15%80,446,800613,167,000100%7.62-0.85%7.74-2.37%7.89-0.96%7.800.35%0.92%
华夏银行/600015.SH
2022-12-015.275.285.175.19-0.95%-0.50%1.31%35,234,000183,774,000102%5.22-0.57%5.220.62%5.180.37%5.120.31%0.33%
民生银行/600016.SH
2022-12-013.543.563.503.51-0.28%-0.40%0.98%67,187,700236,786,00080%3.52-0.20%3.520.57%3.510.26%3.480.20%0.14%
上港集团/600018.SH
2022-12-015.495.515.455.480.55%-0.11%1.95%21,252,600116,592,000109%5.490.46%5.460.78%5.430.41%5.380.30%0.13%
宝钢股份/600019.SH
2022-12-015.675.725.605.61-0.53%-0.67%2.19%52,433,500296,129,00097%5.65-0.05%5.630.75%5.590.47%5.490.62%0.54%
浙能电力/600023.SH
2022-12-013.543.573.513.52-0.28%-0.42%-0.51%25,428,10089,883,000108%3.54-0.54%3.55-0.20%3.56-0.17%3.540.14%0.28%
华电国际/600027.SH
2022-12-015.895.905.735.76-2.37%-0.72%-2.34%60,323,600349,991,00077%5.80-1.48%5.94-2.14%6.02-0.28%5.900.43%0.82%
中国石化/600028.SH
2022-12-014.554.564.504.51-0.44%-0.38%2.13%119,946,300543,011,00081%4.530.36%4.500.74%4.480.40%4.420.34%0.33%
南方航空/600029.SH
2022-12-017.687.687.207.40-0.67%0.68%3.96%100,309,500737,315,000196%7.35-0.14%7.301.70%7.191.08%7.120.81%-0.15%
中信证券/600030.SH
2022-12-0120.1820.9619.9319.970.76%-2.24%1.70%197,949,8004,043,441,000264%20.432.66%20.062.47%19.871.85%19.641.39%0.34%
三一重工/600031.SH
2022-12-0116.3016.3615.8815.920.06%-0.83%1.03%73,843,0001,185,507,000100%16.050.65%16.021.16%15.880.30%15.760.24%0.10%
招商银行/600036.SH
2022-12-0135.9036.5034.8535.000.11%-1.31%5.10%83,139,8002,948,537,000113%35.471.62%34.632.64%33.881.24%33.301.05%0.59%
歌华有线/600037.SH
2022-12-018.618.758.598.721.99%0.51%2.84%14,350,600124,508,000133%8.681.51%8.581.24%8.520.65%8.480.38%0.19%
保利发展/600048.SH
2022-12-0116.7516.8616.4116.57-0.48%-0.11%0.61%123,656,0002,051,266,000109%16.59-2.67%17.05-0.11%16.890.31%16.470.39%0.77%
中国联通/600050.SH
2022-12-014.414.854.354.727.03%-0.02%13.00%1,155,082,5005,453,224,000187%4.728.23%4.475.85%4.324.50%4.183.06%1.65%
海信视像/600060.SH
2022-12-0113.7614.0413.7413.791.32%-0.63%-0.91%11,069,000153,614,000102%13.881.34%13.830.41%13.800.11%13.92-0.15%0.20%
宇通客车/600066.SH
2022-12-018.058.077.757.76-2.51%-1.20%0.18%41,249,200323,969,000179%7.85-0.65%7.850.80%7.790.65%7.750.25%0.34%
冠城大通/600067.SH
2022-12-013.663.703.553.57-1.92%-1.33%1.94%36,746,200132,964,000136%3.62-0.96%3.620.92%3.570.96%3.500.52%0.21%
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
2022-12-0122.4023.5822.2123.092.85%0.69%6.18%32,393,300742,807,000125%22.932.94%22.312.54%21.961.95%21.750.75%0.62%
同仁堂/600085.SH
2022-12-0149.1549.8047.8849.150.00%0.53%4.71%14,431,200705,521,000135%48.892.06%48.261.47%47.811.22%46.940.56%-0.14%
特变电工/600089.SH
2022-12-0121.7021.9421.5621.570.33%-0.83%-0.19%56,198,8001,222,340,000117%21.750.76%21.611.11%21.49-0.03%21.610.13%-0.11%
同方股份/600100.SH
2022-12-014.674.724.644.690.86%0.34%0.88%43,707,300204,283,00093%4.671.10%4.640.74%4.620.35%4.65-0.68%0.17%
上汽集团/600104.SH
2022-12-0115.4515.4515.0615.07-0.72%-0.80%2.15%37,415,400568,371,000145%15.190.13%15.041.24%14.900.68%14.750.59%0.21%
亚盛集团/600108.SH
2022-12-013.223.243.203.210.31%-0.19%1.90%24,356,00078,322,000116%3.220.28%3.190.95%3.170.60%3.150.10%-0.12%
国金证券/600109.SH
2022-12-019.179.569.169.363.54%-0.50%4.39%90,764,300853,865,000259%9.413.66%9.213.06%9.082.47%8.971.46%0.23%
北方稀土/600111.SH
2022-12-0126.3626.8226.2026.300.50%-0.51%1.81%58,775,4001,553,792,000138%26.441.19%26.101.60%25.850.73%25.830.10%-0.64%
中国卫星/600118.SH
2022-12-0123.4823.9723.3223.43-0.21%-0.49%0.29%14,875,300350,241,000108%23.55-0.19%23.411.29%23.150.64%23.36-0.23%0.08%
中国船舶/600150.SH
2022-12-0125.0325.1224.6324.91-0.72%0.01%-2.62%36,787,700916,305,00087%24.910.15%25.07-1.25%25.38-0.89%25.58-0.06%-0.01%
建发股份/600153.SH
2022-12-0115.3015.6815.0615.29-1.80%-0.56%4.93%31,715,200487,645,000118%15.38-0.19%15.411.38%15.031.19%14.571.30%1.12%
永泰能源/600157.SH
2022-12-011.651.671.641.640.00%-0.61%1.05%299,310,400493,987,000112%1.650.37%1.640.86%1.630.31%1.620.19%-0.10%
中体产业/600158.SH
2022-12-019.169.399.119.171.21%-0.43%-8.34%36,656,700337,607,00060%9.211.19%9.170.48%9.17-1.01%10.00-1.01%-0.34%
雅戈尔/600177.SH
2022-12-016.506.546.416.41-0.62%-0.79%0.22%13,294,50085,895,000109%6.46-0.43%6.480.28%6.450.19%6.400.27%0.36%
格力地产/600185.SH
2022-12-016.556.756.456.48-0.15%-1.50%-0.31%41,348,100272,028,00097%6.58-0.89%6.690.48%6.610.41%6.500.39%0.42%
复星医药/600196.SH
2022-12-0138.1038.3136.0036.23-2.35%-0.91%-1.74%47,907,2001,751,701,00093%36.56-0.89%36.690.59%36.310.46%36.870.16%0.35%
新湖中宝/600208.SH
2022-12-012.892.902.772.79-0.36%-1.03%1.68%120,002,100338,275,000139%2.82-0.28%2.820.75%2.790.83%2.740.48%0.26%
南山铝业/600219.SH
2022-12-013.563.623.543.592.57%0.36%3.01%101,676,400363,712,000185%3.581.79%3.541.40%3.520.77%3.490.64%0.30%
海航控股/600221.SH
2022-12-011.661.701.621.63-0.61%-0.85%2.07%201,731,800331,617,000147%1.641.23%1.621.50%1.611.26%1.600.38%0.06%
*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
2022-12-012.882.902.832.85-0.35%-0.07%-0.77%28,292,90080,703,00084%2.85-0.97%2.870.07%2.860.21%2.87-0.14%0.11%
广汇能源/600256.SH
2022-12-0110.8110.9210.5010.54-1.50%-1.61%0.32%127,135,8001,361,961,000107%10.71-0.11%10.631.53%10.560.13%10.510.65%0.02%
城建发展/600266.SH
2022-12-014.845.384.705.174.66%1.41%9.70%267,128,0001,361,717,000432%5.104.00%4.995.83%4.855.64%4.716.39%2.64%
航天信息/600271.SH
2022-12-0111.0511.1811.0311.141.09%0.30%1.29%10,598,400117,720,000110%11.110.26%10.991.56%10.890.40%11.00-0.13%-0.06%
恒瑞医药/600276.SH
2022-12-0140.2240.9639.8040.471.61%0.33%1.29%37,955,9001,530,959,000119%40.341.07%40.071.15%39.780.65%39.950.03%-0.21%
万华化学/600309.SH
2022-12-0190.0093.1089.7190.451.06%-0.79%2.30%12,521,1001,141,577,000127%91.172.35%90.091.47%89.160.83%88.420.44%0.36%
上海家化/600315.SH
2022-12-0129.3529.6829.0829.141.57%-0.74%0.43%5,149,600151,175,000141%29.361.69%29.131.11%28.930.82%29.01-0.08%-0.16%
洪都航空/600316.SH
2022-12-0126.5526.8526.4226.600.08%-0.08%-0.48%7,967,900212,114,00077%26.620.56%26.490.70%26.360.32%26.730.41%0.44%
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
2022-12-0111.2811.4010.8510.90-2.94%-1.43%2.63%52,897,600584,960,000133%11.06-4.04%11.280.76%11.001.24%10.621.10%0.76%
白云山/600332.SH
2022-12-0132.2432.2430.6631.888.77%0.30%5.15%70,065,1002,227,029,000403%31.798.12%31.196.75%30.826.04%30.323.04%0.40%
华夏幸福/600340.SH
2022-12-012.792.892.742.77-1.42%-1.07%2.03%125,166,400350,442,000128%2.80-3.32%2.840.89%2.781.02%2.720.74%0.74%
浙江龙盛/600352.SH
2022-12-019.859.949.779.860.92%0.18%1.53%18,295,700180,075,000128%9.840.27%9.800.74%9.760.40%9.710.27%0.34%
江西铜业/600362.SH
2022-12-0117.8017.8617.4417.510.75%-0.61%2.28%14,467,600254,892,000133%17.621.34%17.431.54%17.260.75%17.120.33%-0.03%
西南证券/600369.SH
2022-12-014.054.123.994.000.00%-1.50%0.38%34,137,000138,640,000114%4.060.84%4.031.41%3.990.66%3.99-0.25%0.06%
中航电子/600372.SH
2022-12-0117.8517.9417.8417.860.22%-0.15%0.36%7,230,100129,326,00081%17.890.03%17.840.79%17.740.06%17.80-0.06%-0.09%
中文传媒/600373.SH
2022-12-019.649.749.619.670.42%-0.14%2.46%7,929,20076,786,00073%9.680.20%9.640.93%9.540.55%9.440.47%0.55%
首开股份/600376.SH
2022-12-016.406.766.326.35-4.94%-2.43%-3.98%59,267,000385,716,000138%6.51-6.00%6.98-1.01%6.830.41%6.610.26%1.49%
金地集团/600383.SH
2022-12-0111.7012.0011.5011.760.51%0.12%5.27%136,336,3001,601,416,000112%11.75-3.86%12.061.37%11.681.81%11.171.40%1.69%
国电南瑞/600406.SH
2022-12-0126.5226.6425.9926.09-1.81%-0.34%-2.13%35,555,300930,837,000137%26.18-0.99%26.42-1.06%26.57-0.74%26.660.02%0.22%
小商品城/600415.SH
2022-12-014.484.594.484.552.71%0.00%2.41%57,926,600263,554,000196%4.551.90%4.501.44%4.471.06%4.440.45%0.01%
江淮汽车/600418.SH
2022-12-0115.0215.4614.5114.58-1.15%-2.57%2.02%229,798,0003,438,594,000174%14.964.00%14.463.43%14.282.02%14.291.23%-0.01%
北方导航/600435.SH
2022-12-019.8810.029.869.88-0.40%-0.52%-2.12%14,527,800144,290,00062%9.93-0.79%9.980.17%9.94-0.27%10.090.14%0.23%
*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
2022-12-018.208.258.128.191.49%0.11%2.30%41,378,600338,534,000141%8.181.33%8.120.63%8.100.66%8.010.43%-0.06%
鹏欣资源/600490.SH
2022-12-013.203.253.193.210.00%-0.31%0.34%21,601,20069,550,000137%3.22-0.03%3.210.82%3.200.31%3.20-0.31%-0.25%
驰宏锌锗/600497.SH
2022-12-015.375.415.335.361.52%-0.30%2.27%69,816,200375,366,000142%5.381.17%5.341.00%5.300.66%5.240.44%0.09%
华丽家族/600503.SH
2022-12-013.103.153.053.08-0.96%-0.39%2.09%34,645,300107,129,000121%3.09-1.21%3.100.62%3.070.76%3.020.47%0.29%
方大炭素/600516.SH
2022-12-016.496.566.486.490.78%-0.40%0.43%28,064,600182,865,000139%6.520.63%6.490.87%6.450.31%6.460.03%-0.18%
ST康美/600518.SH
2022-12-012.822.822.562.56-4.83%-2.62%7.93%649,624,8001,707,974,000230%2.63-2.05%2.623.65%2.524.43%2.374.08%2.14%
贵州茅台/600519.SH
2022-12-011,660.001,680.001,630.791,630.801.99%-1.24%4.75%5,135,8008,480,773,000149%1,651.313.62%1,605.363.62%1,570.511.70%1,556.790.85%0.25%
天士力/600535.SH
2022-12-0111.9512.0211.6011.66-1.02%-0.80%-5.03%25,429,600298,908,00084%11.75-1.14%11.82-0.19%11.79-0.07%12.28-0.31%0.58%
山东黄金/600547.SH
2022-12-0121.0321.1620.6820.972.54%0.32%3.08%26,376,600551,346,000101%20.902.10%20.560.05%20.750.76%20.340.45%0.53%
厦门钨业/600549.SH
2022-12-0121.7821.9921.5221.731.02%-0.21%1.75%22,745,400495,298,000149%21.781.57%21.531.76%21.380.56%21.360.07%-0.74%
恒生电子/600570.SH
2022-12-0140.5041.2539.9440.902.35%0.61%-1.29%16,327,700663,771,000102%40.651.88%40.230.69%40.24-0.34%41.44-0.59%0.08%
海油工程/600583.SH
2022-12-015.735.755.565.70-0.35%0.56%2.50%44,567,900252,599,000136%5.67-0.18%5.660.62%5.630.68%5.560.45%0.44%
海螺水泥/600585.SH
2022-12-0128.9929.2528.5328.600.03%-0.83%1.63%19,406,000559,630,00091%28.84-0.13%28.761.09%28.450.51%28.140.18%0.33%
用友网络/600588.SH
2022-12-0123.0023.7522.8323.382.05%0.52%-2.90%47,125,8001,096,063,000100%23.262.61%22.961.49%22.900.09%24.08-1.31%-0.29%
光明乳业/600597.SH
2022-12-0110.4310.6710.3410.614.02%0.46%3.50%25,600,800270,361,000322%10.563.01%10.432.86%10.332.19%10.251.25%0.20%
浙数文化/600633.SH
2022-12-018.319.218.308.825.25%-0.24%8.21%84,379,100746,019,000117%8.846.39%8.454.50%8.302.76%8.150.51%0.67%
东方明珠/600637.SH
2022-12-016.756.796.676.68-0.15%-0.88%1.20%14,325,80096,541,00098%6.740.67%6.700.95%6.640.67%6.600.29%0.31%
新黄浦/600638.SH
2022-12-016.376.406.216.25-0.64%-0.92%2.11%15,252,00096,216,000112%6.31-1.11%6.351.37%6.230.68%6.120.72%1.06%
浦东金桥/600639.SH
2022-12-0111.8711.9911.6311.66-1.35%-0.85%0.67%9,194,000108,125,000113%11.76-1.88%11.890.66%11.740.39%11.580.37%0.44%
爱建集团/600643.SH
2022-12-015.775.795.645.65-1.22%-0.98%1.24%9,421,10053,754,000105%5.71-0.61%5.700.78%5.640.54%5.580.32%0.25%
中源协和/600645.SH
2022-12-0118.7518.8818.4118.55-0.22%-0.10%-1.73%3,827,00071,062,00078%18.57-1.06%18.700.39%18.59-0.11%18.88-0.28%-0.21%
城投控股/600649.SH
2022-12-014.224.254.144.16-1.42%-0.62%1.22%47,300,000198,000,000147%4.19-2.15%4.220.64%4.170.56%4.110.54%0.68%
福耀玻璃/600660.SH
2022-12-0137.5337.7937.1737.450.86%0.06%3.00%10,317,100386,161,000122%37.431.49%36.841.60%36.480.81%36.360.27%-0.33%
陆家嘴/600663.SH
2022-12-0110.2210.239.9710.01-1.38%-0.66%0.36%6,534,20065,836,000110%10.08-1.16%10.170.46%10.070.25%9.970.24%0.43%
川投能源/600674.SH
2022-12-0111.9612.0411.8311.85-0.67%-0.34%0.65%10,982,300130,593,000100%11.89-0.46%11.93-0.20%11.940.07%11.770.72%0.37%
中华企业/600675.SH
2022-12-014.134.133.603.893.73%-0.61%10.01%225,783,800883,688,000614%3.914.37%3.8615.69%3.6515.39%3.5416.05%2.99%
海尔智家/600690.SH
2022-12-0124.8525.0624.3124.49-0.16%-0.31%1.68%29,563,500726,269,000126%24.570.33%24.441.34%24.210.44%24.090.34%0.35%
三安光电/600703.SH
2022-12-0118.2718.5318.0818.402.00%0.28%-0.44%56,789,5001,041,992,000115%18.351.88%18.121.43%18.01-0.09%18.48-0.90%-0.86%
中航产融/600705.SH
2022-12-013.453.473.353.37-1.17%-0.85%2.25%79,162,200269,046,000132%3.40-0.09%3.371.11%3.340.69%3.300.58%0.43%
天津港/600717.SH
2022-12-014.224.244.144.17-0.71%-0.57%0.19%17,046,10071,486,000106%4.19-0.50%4.210.38%4.190.12%4.160.12%0.19%
东软集团/600718.SH
2022-12-0110.9611.1510.8511.092.31%1.07%-0.17%11,662,800127,980,00093%10.971.93%10.821.61%10.760.29%11.11-0.29%0.00%
辽宁成大/600739.SH
2022-12-0113.4813.5413.3213.340.15%-0.64%0.61%7,981,100107,155,000111%13.430.07%13.390.84%13.280.46%13.260.10%0.11%
华域汽车/600741.SH
2022-12-0118.6518.7818.4118.610.81%0.20%3.06%18,168,900337,458,000192%18.571.01%18.361.74%18.181.05%18.060.66%0.02%
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
2022-12-013.823.853.673.75-0.53%-0.27%2.35%57,885,300217,648,000207%3.76-3.27%3.801.25%3.730.87%3.660.99%1.32%
中航重机/600765.SH
2022-12-0130.0230.5329.5030.270.83%0.68%-1.83%19,641,000590,507,000147%30.070.97%30.09-0.38%30.27-0.54%30.83-0.73%-0.61%
西藏城投/600773.SH
2022-12-0121.2321.3420.6320.77-1.98%-0.89%0.02%18,835,900394,746,000107%20.96-0.69%20.910.93%20.720.31%20.77-0.06%-0.81%
中储股份/600787.SH
2022-12-015.165.335.135.221.75%0.13%2.59%34,311,800178,858,000139%5.211.26%5.171.35%5.130.89%5.090.51%0.42%
国电电力/600795.SH
2022-12-014.494.514.384.46-1.55%0.54%0.47%190,436,000844,836,000111%4.44-1.36%4.49-1.25%4.53-0.33%4.440.41%0.42%
ST鹏博士/600804.SH
2022-12-013.453.613.423.43-0.29%-2.58%3.10%88,003,400309,822,000223%3.523.26%3.443.03%3.382.33%3.331.50%0.13%
ST安信/600816.SH
2022-12-013.693.753.663.68-0.27%-0.41%-0.84%10,455,90038,639,00045%3.700.03%3.700.71%3.650.80%3.71-0.27%0.46%
世茂股份/600823.SH
2022-12-012.952.952.762.82-6.31%-0.63%3.52%117,374,200333,143,000371%2.84-5.71%2.822.14%2.782.32%2.722.56%0.88%
百联股份/600827.SH
2022-12-0111.4611.5311.3411.351.52%-0.56%3.19%12,491,800142,584,000181%11.411.90%11.242.00%11.101.60%11.000.53%0.01%
海通证券/600837.SH
2022-12-019.089.168.948.950.11%-1.18%1.08%50,359,500456,116,000147%9.060.80%8.971.11%8.910.61%8.850.39%0.13%
四川长虹/600839.SH
2022-12-012.802.812.772.77-0.72%-0.68%0.54%34,132,10095,197,000107%2.790.29%2.780.73%2.760.33%2.760.04%0.00%
通化东宝/600867.SH
2022-12-019.269.349.229.280.54%0.05%0.48%13,628,400126,407,00088%9.28-0.09%9.290.10%9.250.28%9.240.07%0.09%
梅花生物/600873.SH
2022-12-019.809.889.729.801.14%0.00%3.04%31,124,400305,030,000134%9.800.56%9.691.55%9.570.81%9.510.37%-0.13%
东方电气/600875.SH
2022-12-0123.8923.9023.1123.30-3.56%-0.53%-4.80%35,892,500840,767,000135%23.43-1.49%23.76-1.64%24.06-1.80%24.47-0.37%-0.03%
航天电子/600879.SH
2022-12-016.957.006.926.93-0.29%-0.39%-0.06%28,651,400199,315,00079%6.960.26%6.930.80%6.880.28%6.93-0.13%0.09%
国投电力/600886.SH
2022-12-0111.1011.1410.8611.010.09%0.30%2.14%17,325,300190,178,000114%10.98-0.13%10.970.18%10.940.30%10.780.52%0.50%
伊利股份/600887.SH
2022-12-0129.7030.1629.5229.913.67%0.10%3.52%78,144,8002,334,923,000205%29.883.76%29.312.58%28.971.45%28.890.65%0.25%
航发动力/600893.SH
2022-12-0145.3545.9645.3545.57-0.04%-0.13%1.48%15,694,300716,143,00086%45.631.02%45.240.66%44.970.22%44.910.39%-0.13%
张江高科/600895.SH
2022-12-0112.3612.4812.0212.04-2.03%-1.17%-2.26%13,836,500168,572,000141%12.18-1.90%12.41-0.26%12.37-0.27%12.32-0.15%0.28%
长江电力/600900.SH
2022-12-0121.3221.4321.1921.21-0.05%-0.32%-0.60%49,977,4001,063,405,000122%21.28-0.09%21.32-0.14%21.38-0.17%21.340.10%0.46%
东方证券/600958.SH
2022-12-019.169.439.039.041.23%-1.82%2.07%115,657,6001,064,980,000169%9.211.69%9.051.83%8.941.29%8.860.58%0.00%
九州通/600998.SH
2022-12-0113.7513.8513.3213.510.15%-0.36%0.42%8,892,500120,573,000114%13.56-0.43%13.590.41%13.490.44%13.450.02%0.31%
招商证券/600999.SH
2022-12-0113.7313.9413.4913.530.22%-1.43%1.30%24,870,100341,356,000168%13.730.90%13.581.25%13.460.86%13.360.49%0.11%
大秦铁路/601006.SH
2022-12-016.856.896.776.78-1.02%-0.53%1.48%35,984,000245,269,000113%6.82-0.15%6.820.47%6.790.36%6.680.42%0.15%
南京银行/601009.SH
2022-12-0110.4010.4510.1510.18-1.83%-0.95%1.09%34,276,700352,297,000129%10.28-0.34%10.290.91%10.190.51%10.070.34%0.31%
宁波港/601018.SH
2022-12-013.713.723.673.68-0.54%-0.33%1.27%10,473,30038,666,000102%3.690.08%3.680.49%3.670.30%3.630.22%0.15%
中国神华/601088.SH
2022-12-0130.8730.9729.8229.86-2.26%-1.11%0.92%35,307,7001,066,119,000112%30.20-1.74%30.400.08%30.280.28%29.590.63%0.13%
中南传媒/601098.SH
2022-12-0110.0710.1810.0110.02-0.79%-0.62%0.47%6,995,50070,533,000115%10.080.13%10.080.10%10.060.21%9.970.28%0.49%
太平洋/601099.SH
2022-12-012.772.812.732.73-0.36%-1.34%0.33%79,322,300219,485,000161%2.770.44%2.750.99%2.730.66%2.720.11%0.01%
中国一重/601106.SH
2022-12-013.053.073.033.040.33%-0.26%0.33%22,845,50069,643,00082%3.050.36%3.040.66%3.030.33%3.030.10%0.23%
中国国航/601111.SH
2022-12-0110.6110.729.9810.11-3.35%-0.74%2.64%110,915,4001,129,653,000189%10.19-1.29%10.171.49%10.041.19%9.850.55%-0.56%
中国化学/601117.SH
2022-12-018.528.668.398.40-0.24%-1.01%1.69%60,307,000511,756,00072%8.49-0.14%8.450.97%8.400.72%8.260.38%0.53%
海南橡胶/601118.SH
2022-12-014.464.494.434.440.45%-0.36%0.75%13,020,80058,023,00096%4.460.45%4.440.61%4.420.36%4.41-0.32%0.17%
兴业银行/601166.SH
2022-12-0118.0118.0617.4817.53-0.96%-1.04%2.44%75,783,8001,342,543,00086%17.72-0.52%17.681.03%17.440.52%17.110.55%0.56%
北京银行/601169.SH
2022-12-014.324.334.284.290.00%-0.30%1.08%51,501,000221,615,00092%4.300.00%4.300.44%4.280.26%4.240.24%0.28%
中国铁建/601186.SH
2022-12-018.138.157.887.92-2.34%-0.90%1.20%114,178,400912,510,00083%7.99-1.39%8.060.60%7.980.71%7.830.33%0.91%
君正集团/601216.SH
2022-12-014.234.254.214.220.48%-0.14%0.74%22,994,90097,170,00097%4.230.26%4.210.82%4.19-0.07%4.190.10%-0.13%
陕西煤业/601225.SH
2022-12-0120.3420.4319.5419.61-2.78%-1.32%-0.99%103,372,6002,054,247,000156%19.87-2.32%20.04-0.34%20.10-0.09%19.810.43%-0.31%
农业银行/601288.SH
2022-12-012.892.892.862.86-0.69%-0.49%0.42%294,680,900846,959,00090%2.87-0.24%2.880.28%2.870.11%2.850.18%0.29%
中国平安/601318.SH
2022-12-0145.9846.2944.6844.83-0.27%-1.31%3.26%85,932,7003,903,630,000129%45.430.33%44.711.55%44.100.89%43.410.80%0.70%
交通银行/601328.SH
2022-12-014.774.784.714.71-0.21%-0.53%0.49%108,169,600512,130,000110%4.74-0.23%4.740.34%4.730.19%4.690.19%0.27%
新华保险/601336.SH
2022-12-0129.1029.2528.4828.53-0.52%-0.92%2.52%8,075,100232,520,000105%28.80-0.28%28.671.16%28.280.68%27.830.60%0.58%
兴业证券/601377.SH
2022-12-016.176.266.096.110.49%-1.07%1.88%103,424,800638,741,000165%6.181.26%6.081.54%6.030.97%6.000.44%0.09%
中国中铁/601390.SH
2022-12-015.925.935.785.80-1.36%-0.75%1.24%142,475,400832,635,00073%5.84-0.73%5.880.39%5.850.71%5.730.32%0.94%
工商银行/601398.SH
2022-12-014.324.334.244.25-1.16%-0.61%-0.28%352,708,4001,508,272,000125%4.28-0.56%4.290.23%4.290.02%4.260.21%0.34%
东吴证券/601555.SH
2022-12-016.997.116.896.89-0.29%-1.53%0.26%34,805,900243,522,000150%7.000.60%6.951.25%6.890.60%6.870.19%-0.01%
北辰实业/601588.SH
2022-12-012.302.302.212.22-3.06%-1.20%0.95%59,887,000134,576,000121%2.25-2.69%2.280.53%2.250.94%2.200.55%0.79%
中国铝业/601600.SH
2022-12-014.584.594.484.500.67%-0.57%1.76%115,892,300524,504,00099%4.530.78%4.500.99%4.470.45%4.420.39%0.33%
中国太保/601601.SH
2022-12-0124.7024.7424.0024.18-0.66%-0.49%2.11%28,442,800691,126,00093%24.30-0.27%24.270.95%24.020.56%23.680.58%0.74%
上海医药/601607.SH
2022-12-0119.5819.7818.9319.20-0.78%-0.06%0.85%26,198,100503,302,000113%19.21-1.15%19.240.55%19.090.56%19.04-0.18%0.18%
中国中冶/601618.SH
2022-12-013.363.383.323.330.00%-0.39%0.09%97,643,100326,378,00058%3.34-0.27%3.350.21%3.350.39%3.330.21%0.70%
中国人寿/601628.SH
2022-12-0136.3337.1935.3635.58-1.58%-1.46%4.67%26,751,500965,912,000142%36.110.49%35.711.79%35.071.41%33.991.26%0.86%
长城汽车/601633.SH
2022-12-0132.4833.9031.9332.080.31%-1.56%5.05%54,430,9001,773,881,000252%32.593.84%31.583.30%31.052.79%30.542.49%0.06%
中国建筑/601668.SH
2022-12-015.895.925.705.74-2.38%-0.62%1.81%396,136,5002,288,239,000102%5.78-1.57%5.840.64%5.760.73%5.640.52%0.98%
中国电建/601669.SH
2022-12-017.657.677.527.58-0.79%-0.08%-0.07%107,575,800816,076,00062%7.59-0.66%7.66-0.53%7.670.37%7.590.25%0.44%
华泰证券/601688.SH
2022-12-0113.2513.5113.1613.170.77%-1.36%1.16%72,887,200973,164,000182%13.351.51%13.181.51%13.080.79%13.020.49%0.20%
潞安环能/601699.SH
2022-12-0119.0519.4418.7318.91-0.84%-0.78%6.12%30,827,200587,504,00097%19.06-0.24%18.881.66%18.471.79%17.820.78%0.15%
上海电气/601727.SH
2022-12-014.254.324.214.23-0.24%-0.59%1.27%40,573,300172,620,000115%4.260.73%4.220.86%4.210.33%4.180.36%0.25%
中国中车/601766.SH
2022-12-015.385.405.315.32-0.75%-0.52%-0.84%62,587,600334,689,00072%5.350.17%5.330.47%5.33-0.08%5.370.15%0.36%
光大证券/601788.SH
2022-12-0116.5216.9516.1016.10-0.43%-2.53%1.12%134,792,3002,226,526,000142%16.520.84%16.331.80%16.101.09%15.920.16%0.15%
中国交建/601800.SH
2022-12-018.959.098.788.85-2.32%-0.48%3.35%166,375,7001,479,643,00086%8.89-1.31%8.940.36%8.831.46%8.560.55%1.83%
中海油服/601808.SH
2022-12-0117.9617.9717.5117.61-0.62%-0.53%0.65%6,087,700107,772,00079%17.70-0.58%17.720.82%17.680.14%17.500.32%-0.14%
光大银行/601818.SH
2022-12-013.023.032.972.98-0.33%-0.33%1.43%103,526,000309,496,00093%2.99-0.40%3.000.54%2.980.41%2.940.34%0.39%
中国石油/601857.SH
2022-12-015.275.285.195.19-0.95%-0.59%1.21%104,470,200545,473,00097%5.220.02%5.210.64%5.180.35%5.130.31%0.22%
中煤能源/601898.SH
2022-12-019.799.859.619.64-0.62%-0.67%3.13%35,371,000343,276,000108%9.71-0.49%9.660.94%9.560.84%9.350.96%0.26%
紫金矿业/601899.SH
2022-12-0110.2010.4010.1410.304.78%0.14%5.48%432,823,8004,452,177,000214%10.295.01%10.063.64%9.952.15%9.771.10%0.30%
方正证券/601901.SH
2022-12-016.876.956.776.790.15%-1.18%0.58%35,324,500242,725,000132%6.870.73%6.811.28%6.750.64%6.750.00%-0.38%
中远海控/601919.SH
2022-12-0112.7012.7412.5912.62-0.08%-0.30%2.13%91,062,6001,152,645,00090%12.660.79%12.550.92%12.480.58%12.360.42%0.38%
凤凰传媒/601928.SH
2022-12-018.468.468.238.28-1.90%-0.70%4.02%16,456,200137,216,000125%8.34-0.57%8.361.10%8.231.23%7.960.99%1.01%
吉视传媒/601929.SH
2022-12-011.952.011.941.992.05%0.56%2.21%57,951,600114,711,000125%1.981.33%1.971.55%1.950.93%1.950.10%0.31%
永辉超市/601933.SH
2022-12-013.323.353.293.301.23%-0.60%2.90%63,308,000210,177,000169%3.321.81%3.271.74%3.231.25%3.210.56%0.09%
建设银行/601939.SH
2022-12-015.615.645.505.50-1.61%-0.74%0.02%95,923,900531,560,000121%5.54-0.86%5.570.23%5.550.11%5.500.26%0.34%
金钼股份/601958.SH
2022-12-019.9910.289.9310.062.55%-0.48%0.70%46,061,500465,619,000123%10.111.33%10.060.67%10.01-0.04%9.990.26%0.19%
中国银行/601988.SH
2022-12-013.153.163.103.10-1.59%-0.83%-0.16%178,381,700557,678,000107%3.13-0.48%3.130.26%3.130.10%3.110.16%0.20%
中国重工/601989.SH
2022-12-013.653.673.643.660.55%0.14%0.74%52,512,800191,950,00072%3.660.39%3.640.50%3.630.08%3.630.14%0.13%
大唐发电/601991.SH
2022-12-012.962.992.952.96-1.00%-0.30%1.96%93,648,500278,072,00061%2.97-0.14%2.97-0.03%2.970.30%2.900.62%0.61%
金隅集团/601992.SH
2022-12-012.692.692.652.66-0.37%-0.37%1.37%36,962,30098,680,000112%2.67-0.82%2.680.64%2.660.34%2.620.42%0.51%
中信银行/601998.SH
2022-12-015.085.094.954.98-0.99%-0.28%0.93%41,184,000205,679,00078%4.99-0.83%5.040.80%5.000.16%4.930.31%0.73%
人民网/603000.SH
2022-12-0110.8311.8610.8311.8610.02%3.00%7.02%39,425,600453,989,000260%11.526.32%11.313.82%11.163.23%11.081.35%0.59%
海天味业/603288.SH
2022-12-0172.5074.9072.2074.105.32%0.09%3.68%14,199,2001,051,165,000225%74.035.32%72.343.26%71.501.93%71.470.78%0.01%