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
2022-07-018.018.047.987.99-0.25%-0.04%0.15%17,846,800142,652,00073%7.99-0.47%8.020.01%8.010.10%7.980.06%0.07%
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
2022-07-012.332.542.292.495.96%3.97%1.84%1,324,844,5003,173,624,00077%2.400.93%2.40-2.40%2.50-1.62%2.450.25%1.41%
华能国际/600011.SH
2022-07-017.117.357.107.151.56%-1.30%0.04%132,031,800956,383,00099%7.242.10%7.160.55%7.17-0.26%7.151.00%0.87%
华夏银行/600015.SH
2022-07-015.215.225.175.19-0.38%0.02%0.60%12,033,20062,440,00082%5.19-0.33%5.200.17%5.180.19%5.160.02%-0.03%
民生银行/600016.SH
2022-07-013.723.743.713.71-0.27%-0.19%-2.37%40,590,600150,888,00056%3.72-0.24%3.720.24%3.710.03%3.80-0.37%-0.14%
上港集团/600018.SH
2022-07-015.825.845.785.830.00%0.50%-0.46%27,739,700160,931,00089%5.80-0.79%5.84-0.36%5.85-0.15%5.86-0.19%-0.40%
宝钢股份/600019.SH
2022-07-016.046.195.996.182.66%1.08%-1.06%99,583,300608,825,000118%6.111.49%6.15-0.61%6.19-0.52%6.25-0.64%-0.48%
浙能电力/600023.SH
2022-07-013.483.533.483.500.86%-0.09%-0.20%33,613,600117,748,000120%3.500.63%3.49-0.09%3.500.09%3.510.17%-0.12%
华电国际/600027.SH
2022-07-013.944.033.923.940.25%-0.93%-1.08%60,016,800238,693,00090%3.98-0.05%3.980.20%3.960.25%3.980.45%0.41%
中国石化/600028.SH
2022-07-014.084.094.064.080.00%0.17%0.22%68,031,600277,109,00059%4.07-0.54%4.09-0.17%4.090.15%4.07-0.15%-0.57%
南方航空/600029.SH
2022-07-017.267.316.966.98-4.51%-1.22%-0.34%56,605,400399,983,000103%7.07-4.16%7.25-0.32%7.200.45%7.000.84%1.01%
中信证券/600030.SH
2022-07-0121.7021.7421.2521.34-1.48%-0.62%-0.27%76,240,6001,637,095,00061%21.47-1.16%21.61-0.04%21.64-0.11%21.400.34%0.26%
三一重工/600031.SH
2022-07-0119.3020.3819.3019.844.09%-0.49%5.83%215,711,1004,300,566,000202%19.945.21%19.373.04%19.122.91%18.751.88%0.56%
招商银行/600036.SH
2022-07-0142.3842.3841.2141.38-1.94%-0.33%1.65%69,574,9002,888,675,000105%41.52-1.31%41.660.18%41.430.69%40.710.41%0.28%
歌华有线/600037.SH
2022-07-019.409.469.279.420.32%0.44%-1.07%16,388,600153,709,00052%9.38-1.40%9.52-0.63%9.64-0.33%9.520.04%0.01%
保利发展/600048.SH
2022-07-0117.4718.0817.3317.520.34%-0.70%5.19%119,170,1002,102,629,000106%17.641.46%17.292.26%16.971.50%16.661.05%0.85%
中国联通/600050.SH
2022-07-013.473.473.453.470.29%0.29%-0.17%70,192,900242,836,00095%3.46-0.03%3.46-0.20%3.47-0.09%3.48-0.14%-0.07%
海信视像/600060.SH
2022-07-0112.5412.6312.2412.27-1.84%-0.70%-2.46%9,336,900115,371,000100%12.36-2.01%12.53-0.98%12.61-0.76%12.580.12%0.42%
宇通客车/600066.SH
2022-07-018.688.808.408.63-0.23%0.64%-4.34%58,246,400499,478,00055%8.58-1.62%8.85-3.15%9.06-0.40%9.020.03%0.97%
冠城大通/600067.SH
2022-07-013.613.623.523.53-1.94%-0.65%-3.95%22,902,40081,367,00085%3.55-2.34%3.63-1.09%3.65-0.87%3.68-0.38%-0.45%
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
2022-07-0116.1016.2015.7815.90-0.63%0.15%-3.51%25,924,800411,586,00066%15.88-1.28%16.06-0.04%16.10-0.53%16.48-0.16%0.39%
同仁堂/600085.SH
2022-07-0152.6653.0048.9049.01-7.32%-2.08%-5.57%27,066,5001,354,752,000222%50.05-5.62%51.23-4.04%51.83-2.47%51.90-0.75%0.64%
特变电工/600089.SH
2022-07-0127.6028.8027.1127.671.02%-0.91%3.82%168,162,8004,695,619,000123%27.923.81%26.991.42%26.821.22%26.650.03%0.22%
同方股份/600100.SH
2022-07-014.464.534.434.450.00%-0.65%1.99%27,413,700122,784,000108%4.480.63%4.450.66%4.410.57%4.360.48%0.10%
上汽集团/600104.SH
2022-07-0117.8017.8017.2117.46-1.97%0.15%-3.55%45,814,800798,739,00096%17.43-2.62%17.88-2.27%18.16-0.75%18.10-0.25%0.19%
亚盛集团/600108.SH
2022-07-013.513.563.503.520.57%-0.28%-4.11%28,932,900102,130,00066%3.530.40%3.56-0.92%3.59-0.53%3.67-0.84%-0.41%
国金证券/600109.SH
2022-07-019.019.038.838.84-1.78%-0.72%-2.41%33,132,600295,000,00071%8.90-1.68%9.04-0.40%9.06-0.40%9.06-0.13%0.00%
北方稀土/600111.SH
2022-07-0135.1535.5534.5135.00-0.46%-0.05%-2.47%73,199,5002,563,192,00052%35.020.03%34.93-0.26%35.210.08%35.89-0.99%-0.96%
中国卫星/600118.SH
2022-07-0120.1120.3519.8619.98-0.50%-0.52%-1.52%6,202,600124,579,00077%20.09-0.34%20.19-0.75%20.30-0.40%20.290.01%0.01%
中国船舶/600150.SH
2022-07-0119.0019.1518.4818.56-2.21%-1.00%-3.88%39,319,600737,128,00085%18.75-1.29%19.03-2.24%19.34-0.90%19.31-0.50%-0.08%
建发股份/600153.SH
2022-07-0113.1713.2512.9913.130.46%0.11%5.33%27,456,000360,091,00064%13.120.34%12.901.81%12.602.26%12.470.10%-0.47%
永泰能源/600157.SH
2022-07-011.601.611.581.600.63%0.06%-2.38%243,248,900388,847,00078%1.60-0.44%1.61-0.74%1.63-0.49%1.64-0.55%-0.48%
中体产业/600158.SH
2022-07-018.258.368.148.250.24%-0.10%0.29%11,326,70093,539,00074%8.26-0.43%8.30-0.37%8.300.06%8.230.23%0.24%
雅戈尔/600177.SH
2022-07-016.646.716.636.690.90%0.09%1.83%16,912,100113,044,000121%6.680.39%6.660.53%6.620.41%6.570.31%-0.20%
格力地产/600185.SH
2022-07-016.286.306.186.21-1.58%-0.21%-8.29%31,425,200195,556,00035%6.22-1.05%6.33-0.22%6.30-1.70%6.77-2.08%-0.11%
复星医药/600196.SH
2022-07-0144.0946.6744.0046.004.33%0.62%4.55%76,359,2003,490,941,000181%45.723.91%44.532.77%44.061.63%44.001.02%0.27%
新湖中宝/600208.SH
2022-07-012.762.772.732.75-0.36%0.11%-0.36%50,073,300137,564,00087%2.75-0.62%2.760.07%2.760.00%2.76-0.04%-0.09%
南山铝业/600219.SH
2022-07-013.663.693.603.60-2.44%-0.77%-2.01%118,521,500429,954,00072%3.63-1.65%3.780.05%3.730.19%3.670.05%0.05%
ST海航/600221.SH
2022-07-011.581.591.561.57-0.63%0.26%-1.57%81,161,100127,116,00094%1.57-1.32%1.58-0.44%1.59-0.25%1.60-0.13%-0.18%
*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
2022-07-012.942.962.912.92-1.02%-0.27%-0.21%21,929,70064,207,00086%2.93-0.91%2.95-0.03%2.940.07%2.930.24%0.10%
广汇能源/600256.SH
2022-07-0110.3510.379.8010.24-2.85%0.92%3.22%138,335,8001,403,755,00080%10.15-2.99%10.38-0.67%10.201.03%9.92-0.13%-0.97%
城建发展/600266.SH
2022-07-014.024.073.994.010.75%-0.47%-1.50%17,907,70072,157,00086%4.030.73%4.09-0.17%4.08-0.15%4.070.10%0.15%
航天信息/600271.SH
2022-07-0110.9411.0310.9010.93-0.09%-0.27%-0.74%5,963,60065,362,00065%10.96-0.24%11.02-0.06%11.000.00%11.01-0.13%-0.24%
恒瑞医药/600276.SH
2022-07-0137.0939.0036.8638.944.99%1.78%10.57%100,034,6003,827,229,000157%38.263.75%37.122.69%36.382.51%35.222.03%1.03%
万华化学/600309.SH
2022-07-0197.5098.6696.2596.59-0.41%-0.95%2.48%9,776,400953,347,00074%97.520.59%96.270.94%95.700.86%94.260.27%0.67%
上海家化/600315.SH
2022-07-0142.7543.5340.6841.43-3.09%-0.57%5.46%12,745,900531,073,000155%41.67-0.12%41.061.77%40.391.90%39.281.42%0.76%
洪都航空/600316.SH
2022-07-0130.0531.9430.0430.330.30%-1.92%2.82%17,004,800525,880,000107%30.932.94%30.490.54%30.390.58%29.500.70%0.06%
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
2022-07-017.788.137.657.701.72%-1.95%5.49%86,930,500682,696,000186%7.853.49%7.633.10%7.512.62%7.302.11%0.86%
白云山/600332.SH
2022-07-0131.5031.6530.8630.94-2.06%-0.60%-0.67%7,004,800218,044,00070%31.13-1.21%31.260.16%31.35-0.05%31.150.18%0.11%
华夏幸福/600340.SH
2022-07-013.193.233.153.16-1.25%-0.66%-1.77%49,918,700158,802,00073%3.18-0.75%3.210.25%3.190.13%3.22-0.31%-0.36%
浙江龙盛/600352.SH
2022-07-0110.2010.2810.1810.250.69%0.10%0.13%16,043,600164,282,00088%10.240.64%10.22-0.17%10.230.09%10.24-0.06%-0.21%
江西铜业/600362.SH
2022-07-0117.7817.8217.5017.72-0.62%0.52%-1.15%14,832,800261,489,00078%17.63-1.42%17.91-1.30%18.000.23%17.93-0.38%-0.38%
西南证券/600369.SH
2022-07-013.974.003.913.91-1.51%-0.86%-2.57%18,854,30074,365,00068%3.94-1.45%4.00-0.30%4.00-0.32%4.01-0.32%-0.04%
中航电子/600372.SH
2022-07-0119.1819.4918.7718.87-2.68%-1.02%-2.47%21,623,700412,240,00074%19.06-1.36%19.32-1.47%19.47-1.11%19.350.26%-0.63%
中文传媒/600373.SH
2022-07-0110.0010.019.859.91-0.80%0.14%0.54%8,128,10080,437,00073%9.90-0.91%9.96-0.13%9.940.16%9.860.09%-0.45%
首开股份/600376.SH
2022-07-014.945.314.915.226.31%0.87%5.39%40,761,000210,919,000253%5.184.78%5.062.89%5.012.54%4.951.70%0.37%
金地集团/600383.SH
2022-07-0113.3213.7013.0613.10-2.53%-1.95%4.42%75,410,0001,007,578,000107%13.361.66%12.973.11%12.611.21%12.551.06%0.76%
国电南瑞/600406.SH
2022-07-0127.0027.4526.8827.080.30%-0.20%-1.41%14,079,600382,016,00056%27.130.39%27.14-0.67%27.51-0.65%27.47-0.06%-0.06%
小商品城/600415.SH
2022-07-015.605.995.605.793.95%-0.29%4.70%149,871,400870,245,000168%5.813.44%5.663.47%5.591.21%5.531.04%0.26%
江淮汽车/600418.SH
2022-07-0116.6518.0816.2117.361.17%1.22%14.35%320,179,3005,491,104,000138%17.150.40%16.813.15%16.063.31%15.182.50%1.56%
北方导航/600435.SH
2022-07-018.649.398.638.974.06%-0.86%2.11%47,620,000430,846,000256%9.054.35%8.921.78%8.891.35%8.790.95%-0.03%
*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
2022-07-017.377.397.277.29-1.35%-0.16%-2.03%33,687,800246,003,000116%7.30-1.31%7.38-0.90%7.43-0.34%7.44-0.76%0.03%
鹏欣资源/600490.SH
2022-07-013.883.883.813.83-0.52%-0.21%-2.35%27,713,300106,371,00067%3.84-0.96%3.88-1.17%3.92-0.43%3.92-0.94%-0.10%
驰宏锌锗/600497.SH
2022-07-015.185.205.065.15-0.77%0.37%-2.59%88,536,100454,309,00076%5.13-1.99%5.20-0.97%5.24-0.49%5.29-0.60%-0.65%
华丽家族/600503.SH
2022-07-013.153.193.123.13-1.57%-0.63%-0.73%29,144,50091,803,00071%3.15-1.16%3.21-0.71%3.210.19%3.150.32%0.82%
方大炭素/600516.SH
2022-07-017.557.607.467.52-1.05%0.03%-0.70%49,629,700373,120,00052%7.52-1.58%7.62-0.98%7.650.14%7.570.16%0.42%
ST康美/600518.SH
2022-07-012.392.422.382.410.84%0.46%-1.11%37,245,80089,344,00081%2.400.04%2.40-0.50%2.43-0.37%2.44-0.08%-0.20%
贵州茅台/600519.SH
2022-07-012,055.002,067.772,015.212,029.05-0.78%-0.08%1.59%2,159,7004,385,556,00072%2,030.63-0.85%2,035.620.08%2,031.240.36%1,997.340.64%0.70%
天士力/600535.SH
2022-07-0110.5310.5810.4010.47-0.38%-0.07%-0.52%7,988,60083,700,00060%10.48-0.82%10.56-0.06%10.56-0.01%10.53-0.01%0.14%
山东黄金/600547.SH
2022-07-0118.5018.5018.2318.28-1.51%-0.13%-2.06%25,894,800473,960,000104%18.30-1.46%18.50-0.86%18.62-0.30%18.67-0.80%0.04%
厦门钨业/600549.SH
2022-07-0121.6122.9721.4522.433.75%0.36%2.11%25,208,900563,423,000121%22.353.65%21.760.47%21.900.50%21.97-0.19%0.03%
恒生电子/600570.SH
2022-07-0143.7043.9742.7343.00-1.24%-0.77%-3.01%8,937,500387,306,00048%43.34-0.67%44.00-0.79%44.65-0.45%44.340.36%0.42%
海油工程/600583.SH
2022-07-014.154.164.114.14-0.24%0.15%-1.03%14,021,60057,972,00056%4.13-0.51%4.16-0.29%4.16-0.02%4.18-0.36%-0.69%
海螺水泥/600585.SH
2022-07-0135.4235.9535.2335.560.79%-0.31%2.11%32,240,3001,150,016,000117%35.671.17%35.221.09%34.901.08%34.83-0.40%-0.28%
用友网络/600588.SH
2022-07-0121.8322.3521.4022.101.80%0.63%5.97%54,878,6001,205,190,000139%21.961.14%21.661.94%21.281.30%20.860.98%0.55%
光明乳业/600597.SH
2022-07-0112.7012.7012.5212.60-0.24%0.02%2.13%14,585,800183,731,00087%12.60-0.46%12.600.34%12.550.70%12.340.49%0.49%
浙数文化/600633.SH
2022-07-016.886.916.816.82-0.87%-0.55%-5.80%9,683,30066,405,00031%6.86-0.59%6.93-0.65%7.01-0.86%7.240.06%0.34%
东方明珠/600637.SH
2022-07-017.167.187.027.03-1.68%-0.64%-1.99%32,833,600232,291,000113%7.08-1.93%7.17-0.25%7.17-0.21%7.17-0.28%-0.11%
新黄浦/600638.SH
2022-07-015.645.655.545.56-0.71%-0.55%0.36%3,030,20016,943,00084%5.59-0.34%5.600.22%5.580.29%5.540.18%-0.02%
浦东金桥/600639.SH
2022-07-0113.5913.7713.5013.630.29%-0.08%0.39%10,513,600143,412,00082%13.640.00%13.650.56%13.590.06%13.580.30%0.03%
爱建集团/600643.SH
2022-07-015.935.975.895.91-0.34%-0.32%-0.61%8,568,20050,802,00095%5.93-0.25%5.95-0.12%5.95-0.08%5.95-0.10%-0.41%
中源协和/600645.SH
2022-07-0119.5319.6319.2619.35-0.62%-0.14%-0.18%4,067,70078,821,00076%19.38-0.95%19.480.13%19.410.05%19.390.02%0.26%
城投控股/600649.SH
2022-07-014.294.414.244.331.17%-0.07%1.24%27,690,400119,996,000139%4.330.81%4.310.70%4.290.45%4.280.33%-0.02%
福耀玻璃/600660.SH
2022-07-0141.8741.9940.3840.84-2.32%0.00%-4.03%20,833,000850,846,000115%40.84-2.30%41.54-1.67%42.13-1.51%42.56-0.48%0.11%
陆家嘴/600663.SH
2022-07-0110.3410.4310.2610.27-0.87%-0.79%-2.19%4,921,10050,944,00069%10.35-0.78%10.400.14%10.370.03%10.50-0.33%-0.15%
川投能源/600674.SH
2022-07-0111.9912.3011.9512.222.52%0.38%2.05%12,502,300152,199,000183%12.171.79%12.090.96%12.010.74%11.980.49%0.09%
中华企业/600675.SH
2022-07-013.063.113.053.060.00%-0.42%-0.23%10,381,50031,899,00089%3.07-0.42%3.090.13%3.080.16%3.070.23%0.03%
海尔智家/600690.SH
2022-07-0127.6027.7926.8327.00-1.68%-0.68%2.16%19,939,800542,056,00055%27.19-0.63%27.200.19%27.190.84%26.430.78%0.86%
三安光电/600703.SH
2022-07-0124.7825.3724.5624.760.73%-0.60%4.14%64,457,5001,605,557,00069%24.910.90%24.761.22%24.500.87%23.781.08%1.13%
中航产融/600705.SH
2022-07-013.463.493.453.460.00%-0.20%-1.17%22,997,50079,740,00059%3.47-0.57%3.500.03%3.49-0.09%3.50-0.20%-0.07%
天津港/600717.SH
2022-07-014.014.023.983.99-0.50%-0.15%-1.26%9,649,80038,558,00076%4.00-0.72%4.02-0.20%4.020.00%4.04-0.27%-0.33%
东软集团/600718.SH
2022-07-0111.5911.6111.1511.20-2.69%-0.98%-0.57%16,411,100185,634,00082%11.31-3.24%11.55-0.03%11.41-0.21%11.260.57%0.53%
辽宁成大/600739.SH
2022-07-0114.5614.7714.5614.600.14%-0.42%-1.27%5,445,00079,829,00084%14.66-0.11%14.70-0.16%14.74-0.19%14.79-0.30%-0.04%
华域汽车/600741.SH
2022-07-0122.9923.0922.5022.65-1.52%-0.12%-5.88%19,907,600451,448,00079%22.68-1.94%23.44-2.22%23.96-1.70%24.07-0.13%0.42%
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
2022-07-013.723.743.683.69-0.27%-0.46%-1.23%11,508,80042,664,000100%3.71-0.51%3.74-0.16%3.73-0.08%3.740.00%-0.05%
中航重机/600765.SH
2022-07-0132.1533.6232.0032.500.99%-1.32%8.72%23,477,300773,217,00069%32.943.40%32.031.06%31.721.23%29.892.39%1.36%
西藏城投/600773.SH
2022-07-0119.8521.0019.6020.785.48%1.54%3.88%33,806,300691,851,000114%20.473.10%20.140.22%20.360.58%20.001.25%1.09%
中储股份/600787.SH
2022-07-015.685.725.615.65-0.70%-0.37%-0.18%13,326,20075,571,00066%5.67-0.44%5.68-0.07%5.670.16%5.66-0.21%-0.30%
国电电力/600795.SH
2022-07-013.924.023.893.981.79%0.15%3.62%170,509,400677,630,00085%3.971.27%3.921.48%3.851.02%3.840.60%0.39%
ST鹏博士/600804.SH
2022-07-013.533.543.453.48-1.69%-0.37%-2.38%22,406,00078,270,00075%3.49-1.50%3.55-0.98%3.57-0.83%3.57-0.45%-0.18%
ST安信/600816.SH
2022-07-014.224.244.114.14-2.13%-0.41%-0.96%14,663,00060,961,00092%4.16-1.87%4.21-0.40%4.200.07%4.18-0.19%-0.18%
世茂股份/600823.SH
2022-07-012.973.002.952.95-1.01%-0.74%-0.54%14,589,60043,364,00088%2.97-0.30%2.980.20%2.970.10%2.970.14%0.10%
百联股份/600827.SH
2022-07-0113.1213.3012.8112.95-1.97%-0.27%1.57%16,559,900215,033,00088%12.99-1.65%13.110.04%13.080.34%12.750.40%-0.04%
海通证券/600837.SH
2022-07-019.829.859.699.72-0.92%-0.39%-0.40%26,052,900254,220,00067%9.76-0.92%9.820.08%9.800.00%9.760.02%0.07%
四川长虹/600839.SH
2022-07-012.912.972.902.911.04%-0.89%0.07%55,155,000161,922,000100%2.940.89%2.92-0.07%2.93-0.14%2.910.35%0.14%
通化东宝/600867.SH
2022-07-0110.3510.4410.2410.29-0.48%-0.34%0.19%15,235,600157,315,00082%10.33-0.80%10.370.29%10.310.27%10.270.14%0.25%
梅花生物/600873.SH
2022-07-0111.6011.6011.1711.401.06%0.56%5.03%42,210,300478,525,000114%11.341.48%11.190.98%11.080.76%10.850.81%0.60%
东方电气/600875.SH
2022-07-0116.4416.5416.0916.19-1.58%-0.40%-2.55%23,746,200385,994,00059%16.26-0.64%16.36-0.70%16.47-0.51%16.610.10%0.77%
航天电子/600879.SH
2022-07-016.506.606.456.46-0.46%-0.97%-0.22%31,230,300203,705,00096%6.520.17%6.53-0.40%6.54-0.09%6.470.19%-0.04%
国投电力/600886.SH
2022-07-0110.5410.7810.5110.701.90%0.38%1.84%19,638,100209,341,000121%10.661.19%10.610.55%10.530.63%10.510.21%0.23%
伊利股份/600887.SH
2022-07-0138.8439.1438.0838.44-1.31%-0.03%0.69%46,076,3001,771,735,00082%38.45-0.59%38.50-0.19%38.610.48%38.180.07%0.25%
航发动力/600893.SH
2022-07-0145.8047.1544.7045.44-0.15%-1.14%3.43%35,033,4001,610,333,00076%45.972.06%45.46-0.47%45.760.70%43.930.76%0.74%
张江高科/600895.SH
2022-07-0112.5012.5212.2612.28-1.37%-0.55%-1.41%5,338,80065,923,00072%12.35-1.67%12.52-0.53%12.54-0.14%12.460.08%0.23%
长江电力/600900.SH
2022-07-0124.0024.5223.8724.325.19%0.23%3.93%129,709,3003,147,235,000225%24.265.14%23.752.85%23.591.84%23.400.87%-0.12%
东方证券/600958.SH
2022-07-0110.2110.2610.0310.04-1.67%-0.63%-1.45%68,708,800694,234,00063%10.10-1.51%10.25-0.77%10.32-0.32%10.190.32%0.23%
九州通/600998.SH
2022-07-0111.9912.0011.8311.88-0.25%-0.08%-1.40%4,913,10058,417,00066%11.89-0.90%12.00-0.37%12.05-0.24%12.050.08%0.13%
招商证券/600999.SH
2022-07-0114.4414.5014.2314.27-0.97%-0.47%-1.22%16,098,000230,790,00071%14.34-1.00%14.47-0.26%14.49-0.22%14.45-0.04%0.00%
大秦铁路/601006.SH
2022-07-016.616.626.596.610.30%0.02%0.49%24,614,300162,674,00077%6.610.20%6.590.34%6.570.09%6.58-0.03%-0.12%
南京银行/601009.SH
2022-07-0110.2410.4510.1810.29-1.25%-0.33%-1.35%110,949,0001,145,445,000135%10.321.13%10.31-0.42%10.37-0.23%10.43-0.34%-0.72%
宁波港/601018.SH
2022-07-013.913.913.883.89-0.26%-0.03%-1.24%11,502,50044,754,00072%3.89-0.26%3.91-0.38%3.93-0.20%3.94-0.15%-0.20%
中国神华/601088.SH
2022-07-0133.0133.3032.1033.12-0.54%1.28%4.01%29,325,300958,945,00078%32.70-1.59%33.030.07%32.761.05%31.840.00%-0.59%
中南传媒/601098.SH
2022-07-019.449.559.389.38-0.64%-0.64%-1.84%6,540,90061,749,00094%9.44-0.47%9.48-0.26%9.51-0.20%9.56-0.55%-0.35%
太平洋/601099.SH
2022-07-012.993.002.952.95-1.34%-0.77%-1.60%88,003,100261,614,00067%2.97-1.13%3.00-0.20%3.00-0.20%3.00-0.10%-0.13%
中国一重/601106.SH
2022-07-013.073.193.073.142.28%-0.35%1.13%42,125,600132,733,000131%3.151.97%3.13-0.32%3.130.35%3.110.36%0.19%
中国国航/601111.SH
2022-07-0111.3211.3910.8511.10-4.39%-0.14%2.33%64,697,600719,164,000108%11.12-3.56%11.400.41%11.201.00%10.851.11%1.41%
中国化学/601117.SH
2022-07-019.429.839.329.632.34%-0.01%0.83%78,373,100754,828,000142%9.631.77%9.560.57%9.570.73%9.55-0.21%-0.53%
海南橡胶/601118.SH
2022-07-014.744.824.704.76-0.42%0.02%0.80%32,110,300152,819,000140%4.761.23%4.710.43%4.710.32%4.720.13%-0.05%
兴业银行/601166.SH
2022-07-0119.9220.0119.8219.900.00%-0.13%2.43%60,220,3001,199,896,00078%19.930.28%19.820.67%19.650.74%19.430.23%-0.21%
北京银行/601169.SH
2022-07-014.544.554.524.540.00%0.13%0.24%33,576,800152,231,00082%4.53-0.33%4.550.04%4.540.02%4.530.13%0.11%
中国铁建/601186.SH
2022-07-017.928.027.917.940.51%-0.25%1.03%68,157,700542,565,000139%7.961.04%7.910.65%7.880.54%7.860.20%0.01%
君正集团/601216.SH
2022-07-014.824.864.764.80-1.64%0.19%-5.01%58,291,300279,260,00033%4.79-1.20%4.86-1.34%4.99-1.91%5.050.18%0.76%
陕西煤业/601225.SH
2022-07-0121.0022.0119.9821.762.74%2.87%7.17%75,239,2001,591,532,000130%21.150.40%21.24-0.01%21.071.25%20.300.44%-0.14%
农业银行/601288.SH
2022-07-013.023.023.013.01-0.33%-0.13%-0.10%208,297,800627,874,00063%3.01-0.20%3.020.07%3.020.00%3.010.00%0.02%
中国平安/601318.SH
2022-07-0146.7046.9846.1246.31-0.81%-0.09%-0.02%35,756,9001,657,493,00076%46.35-1.16%46.76-0.23%46.77-0.03%46.32-0.12%0.15%
交通银行/601328.SH
2022-07-014.985.004.974.990.20%0.12%0.36%55,939,600278,784,00065%4.98-0.02%4.980.16%4.970.10%4.970.04%0.05%
新华保险/601336.SH
2022-07-0132.1932.4132.0032.04-0.47%-0.26%0.45%5,446,800174,961,00046%32.12-0.17%32.130.16%32.13-0.21%31.900.50%0.56%
兴业证券/601377.SH
2022-07-017.067.086.916.96-1.28%-0.23%-2.11%87,924,100613,398,00088%6.98-1.48%7.06-0.56%7.08-0.38%7.11-0.25%-0.01%
中国中铁/601390.SH
2022-07-016.196.356.176.282.28%0.26%2.23%155,551,700974,414,000131%6.262.54%6.181.36%6.130.71%6.140.10%-0.21%
工商银行/601398.SH
2022-07-014.774.784.744.770.00%0.21%0.57%134,935,900642,346,00073%4.76-0.08%4.760.27%4.740.02%4.740.04%0.16%
东吴证券/601555.SH
2022-07-016.926.946.806.80-1.88%-0.72%-1.89%28,460,100194,935,00069%6.85-1.61%6.96-0.01%6.93-0.07%6.93-0.49%-0.15%
北辰实业/601588.SH
2022-07-012.342.362.302.31-1.28%-1.07%0.30%25,715,70060,038,000110%2.340.17%2.330.39%2.320.35%2.300.39%0.14%
中国铝业/601600.SH
2022-07-014.714.764.674.74-0.21%0.62%-1.11%113,219,400533,382,00053%4.71-0.80%4.79-0.93%4.810.08%4.79-0.44%-0.53%
中国太保/601601.SH
2022-07-0123.6523.8823.3623.46-0.30%-0.35%-0.04%16,734,900393,966,00055%23.54-0.07%23.520.36%23.48-0.10%23.470.33%0.56%
上海医药/601607.SH
2022-07-0118.0418.1317.8817.99-0.50%0.01%-1.50%18,890,200339,796,00064%17.99-0.59%18.11-0.23%18.17-0.23%18.260.00%0.14%
中国中冶/601618.SH
2022-07-013.503.583.493.530.86%-0.14%1.88%115,832,400409,450,000125%3.541.09%3.510.80%3.490.75%3.470.17%-0.24%
中国人寿/601628.SH
2022-07-0131.1731.5630.6931.00-0.26%-0.11%1.59%8,842,000274,401,00035%31.03-0.06%30.880.77%30.82-0.64%30.521.00%1.21%
长城汽车/601633.SH
2022-07-0137.0537.8135.0237.230.51%2.46%-5.24%59,817,4002,173,487,00088%36.34-2.65%38.02-4.39%39.36-1.60%39.29-0.68%0.37%
中国建筑/601668.SH
2022-07-015.365.555.365.472.82%-0.18%0.11%303,179,6001,661,289,000115%5.483.16%5.460.46%5.440.15%5.460.09%0.11%
中国电建/601669.SH
2022-07-017.888.097.817.86-0.13%-1.44%-1.27%229,819,3001,832,865,000122%7.981.85%7.940.29%7.950.27%7.96-0.05%0.00%
华泰证券/601688.SH
2022-07-0114.1614.2513.9314.03-1.20%-0.45%-2.28%53,755,200757,619,00080%14.09-0.86%14.22-0.53%14.30-0.52%14.36-0.04%0.12%
潞安环能/601699.SH
2022-07-0114.4115.0914.1014.891.85%1.92%3.46%57,511,000840,218,000107%14.61-0.71%14.740.18%14.571.16%14.39-0.82%-1.40%
上海电气/601727.SH
2022-07-014.114.134.074.07-0.97%-0.61%-1.83%27,779,100113,767,00074%4.10-0.75%4.15-0.86%4.16-0.02%4.150.05%0.08%
中国中车/601766.SH
2022-07-015.205.225.165.17-0.58%-0.39%-0.39%27,776,800144,153,00083%5.19-0.29%5.21-0.06%5.200.06%5.190.06%0.12%
光大证券/601788.SH
2022-07-0115.8115.9815.3015.37-2.47%-1.37%-6.34%135,762,0002,115,720,00053%15.58-1.57%15.89-1.40%16.11-1.40%16.41-1.39%-0.44%
中国交建/601800.SH
2022-07-019.339.429.189.24-0.43%-0.75%0.38%86,005,300800,711,000130%9.311.45%9.320.42%9.260.51%9.210.27%-0.02%
中海油服/601808.SH
2022-07-0113.8013.8513.5813.65-2.15%-0.10%-2.37%5,948,60081,284,00064%13.66-1.47%13.86-1.20%13.960.02%13.98-1.01%-1.08%
光大银行/601818.SH
2022-07-013.023.023.003.010.00%0.00%-4.14%55,455,300166,897,00056%3.01-0.23%3.02-1.98%3.10-0.77%3.14-0.35%-0.10%
中国石油/601857.SH
2022-07-015.265.275.225.27-0.57%0.42%-2.10%94,472,600495,763,00045%5.25-0.89%5.30-0.40%5.33-0.23%5.38-1.14%-0.89%
中煤能源/601898.SH
2022-07-0110.2510.439.9910.34-0.39%1.08%2.84%29,551,200302,303,00068%10.23-1.88%10.40-0.41%10.320.75%10.05-0.36%-0.75%
紫金矿业/601899.SH
2022-07-019.339.549.239.471.50%0.70%1.40%320,559,6003,014,433,00094%9.400.88%9.320.55%9.300.51%9.34-0.34%-0.76%
方正证券/601901.SH
2022-07-016.716.756.656.66-0.75%-0.49%-1.78%18,746,300125,470,00068%6.69-0.64%6.74-0.21%6.75-0.33%6.78-0.13%0.03%
中远海控/601919.SH
2022-07-0113.8414.0013.7813.88-0.14%0.24%-0.81%68,321,000946,034,00063%13.85-0.33%13.92-0.79%13.960.27%13.99-0.66%-0.77%
凤凰传媒/601928.SH
2022-07-017.157.237.097.180.42%0.00%-0.62%8,495,50060,999,000107%7.18-0.22%7.20-0.22%7.22-0.15%7.23-0.08%-0.19%
吉视传媒/601929.SH
2022-07-012.042.052.012.02-1.46%-0.20%-2.88%52,900,500107,059,00058%2.02-1.51%2.05-0.53%2.06-0.29%2.08-0.14%0.10%
永辉超市/601933.SH
2022-07-014.254.274.174.19-2.10%-0.26%0.48%66,265,100278,385,00095%4.20-1.27%4.22-0.28%4.220.38%4.170.14%-0.13%
建设银行/601939.SH
2022-07-016.076.106.066.080.33%0.03%0.95%70,856,800430,675,00079%6.080.36%6.060.38%6.030.13%6.020.10%0.07%
金钼股份/601958.SH
2022-07-019.129.178.839.001.81%-0.30%-0.48%41,891,600378,138,000115%9.031.64%8.930.52%8.970.73%9.04-0.17%0.33%
中国银行/601988.SH
2022-07-013.263.273.263.260.00%-0.12%0.40%107,827,400351,954,00085%3.260.22%3.260.19%3.260.12%3.250.12%0.12%
中国重工/601989.SH
2022-07-013.713.723.683.69-0.54%-0.30%-1.05%53,059,800196,348,00087%3.70-0.32%3.72-0.59%3.73-0.21%3.73-0.03%0.16%
大唐发电/601991.SH
2022-07-012.422.482.422.450.82%-0.49%-1.17%44,379,300109,281,00072%2.460.78%2.450.04%2.450.08%2.480.28%0.25%
金隅集团/601992.SH
2022-07-012.782.792.762.770.00%-0.18%0.04%26,760,80074,271,00083%2.78-0.22%2.780.14%2.770.15%2.770.11%-0.02%
中信银行/601998.SH
2022-07-014.754.764.734.74-0.21%-0.06%-0.40%18,257,00086,597,00078%4.74-0.25%4.750.04%4.75-0.11%4.76-0.08%0.05%
人民网/603000.SH
2022-07-0111.4111.4310.9611.02-1.61%-0.78%0.37%6,997,10077,718,00083%11.11-1.54%11.180.18%11.120.35%10.980.23%0.30%
海天味业/603288.SH
2022-07-0190.4591.8089.1390.400.04%0.11%5.05%7,011,600633,159,00091%90.300.91%88.971.28%87.971.27%86.050.88%0.76%