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
2021-07-239.609.679.579.58-0.62%-0.28%-2.57%30,090,400289,066,00067%9.61-0.52%9.60-1.02%9.74-0.68%9.83-0.24%-0.14%
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
2021-07-232.712.862.542.693.07%-0.22%18.87%3,472,218,0009,360,798,000163%2.707.37%2.527.13%2.436.07%2.265.01%3.08%
华能国际/600011.SH
2021-07-233.883.933.853.921.29%0.90%0.31%33,202,500128,995,000121%3.890.47%3.870.47%3.86-0.13%3.91-0.20%-0.68%
华夏银行/600015.SH
2021-07-235.765.785.745.76-0.17%0.07%-0.26%11,904,60068,517,00063%5.76-0.31%5.760.05%5.76-0.09%5.78-0.24%-0.60%
民生银行/600016.SH
2021-07-234.214.224.194.20-0.24%-0.14%-1.22%39,135,400164,595,00057%4.21-0.21%4.200.19%4.20-0.21%4.25-0.26%-0.32%
上港集团/600018.SH
2021-07-235.215.225.155.20-0.38%0.27%0.10%24,451,200126,792,00057%5.19-0.54%5.210.17%5.19-0.19%5.20-0.10%0.26%
宝钢股份/600019.SH
2021-07-238.188.398.088.090.37%-1.65%2.60%182,152,0001,498,372,000140%8.233.06%8.012.89%7.930.51%7.890.83%0.38%
浙能电力/600023.SH
2021-07-233.283.283.253.26-0.61%-0.06%-1.66%19,380,30063,211,00084%3.26-0.21%3.270.03%3.27-0.37%3.32-0.30%-0.74%
华电国际/600027.SH
2021-07-233.213.223.153.16-1.56%-0.44%-6.95%41,431,600131,523,000142%3.17-0.84%3.34-3.19%3.37-2.23%3.40-1.08%-0.24%
中国石化/600028.SH
2021-07-234.094.104.064.06-0.49%-0.37%-1.50%95,349,400388,530,00076%4.08-0.03%4.070.22%4.07-0.32%4.12-0.24%-0.44%
南方航空/600029.SH
2021-07-235.955.985.855.86-2.17%-0.36%-1.03%27,732,300163,081,00085%5.88-1.61%5.95-1.03%5.990.05%5.920.17%-0.05%
中信证券/600030.SH
2021-07-2324.0924.8423.8524.240.46%-0.28%1.67%140,422,4003,413,293,000168%24.311.03%24.110.90%23.980.62%23.840.48%-0.17%
三一重工/600031.SH
2021-07-2327.7228.5927.3327.37-1.01%-1.80%4.65%250,461,5006,981,094,000142%27.871.67%27.272.65%26.481.84%26.151.13%-0.34%
招商银行/600036.SH
2021-07-2350.3350.6549.5050.05-0.40%0.10%0.07%42,035,3002,101,811,00068%50.00-0.85%50.04-0.15%50.12-0.37%50.02-0.02%-0.52%
歌华有线/600037.SH
2021-07-238.428.698.408.632.62%0.56%1.31%13,180,500113,111,000168%8.582.19%8.511.01%8.480.73%8.520.09%-0.64%
保利地产/600048.SH
2021-07-2311.2411.2511.0911.15-1.24%0.05%-3.56%51,065,100569,065,00092%11.14-1.17%11.23-0.52%11.31-0.78%11.56-0.70%-0.51%
中国联通/600050.SH
2021-07-234.264.294.234.24-0.47%-0.45%0.33%66,075,200281,425,00099%4.260.09%4.250.07%4.250.19%4.230.17%-0.20%
海信视像/600060.SH
2021-07-2314.8214.9914.1814.29-4.35%-0.92%-6.45%25,942,600374,138,00084%14.42-3.89%14.94-2.84%15.37-1.51%15.28-0.23%-0.58%
宇通客车/600066.SH
2021-07-2312.2812.2911.9612.01-1.64%-0.46%-2.37%11,865,800143,177,00084%12.07-0.83%12.110.11%12.09-0.12%12.30-0.64%-0.37%
冠城大通/600067.SH
2021-07-233.653.743.633.690.00%-0.14%3.83%17,999,50066,508,000124%3.700.74%3.661.33%3.610.84%3.550.77%0.59%
葛洲坝/600068.SH
2021-07-238.018.148.008.050.63%-0.24%0.37%36,394,000293,676,00099%8.070.47%8.060.20%8.05-0.10%8.020.19%0.25%
人福医药/600079.SH
2021-07-2326.0626.0925.2725.83-0.88%0.88%-3.59%10,958,000280,578,00050%25.61-1.86%26.01-1.12%26.36-2.10%26.790.18%0.18%
同仁堂/600085.SH
2021-07-2337.2537.7736.9037.11-2.29%-0.27%-1.83%21,788,000810,744,00077%37.21-3.20%38.72-1.26%38.850.36%37.800.27%-0.36%
特变电工/600089.SH
2021-07-2315.3916.0015.2115.49-0.71%-0.60%3.18%141,242,5002,201,038,00076%15.58-1.27%15.680.35%15.61-0.10%15.011.46%1.63%
同方股份/600100.SH
2021-07-235.885.895.805.83-0.85%-0.14%-0.73%13,112,80076,547,000100%5.84-0.60%5.870.22%5.84-0.14%5.870.05%-0.13%
上汽集团/600104.SH
2021-07-2320.4720.9720.4120.701.57%0.05%-1.19%42,952,900888,693,000104%20.691.12%20.580.43%20.530.06%20.95-0.67%-0.32%
亚盛集团/600108.SH
2021-07-232.862.982.852.942.80%0.89%3.09%58,511,800170,503,000223%2.912.28%2.881.70%2.861.24%2.850.71%0.09%
国金证券/600109.SH
2021-07-2312.0012.3111.8412.050.75%-0.29%1.26%65,785,000795,007,000185%12.091.33%11.971.33%11.890.63%11.900.41%-0.19%
北方稀土/600111.SH
2021-07-2339.9141.4538.5339.40-2.93%-1.51%12.27%199,849,4007,994,556,00083%40.00-0.32%39.293.26%37.723.05%35.093.10%3.86%
中国卫星/600118.SH
2021-07-2326.8827.5026.5827.120.97%0.74%0.21%11,273,200303,490,000119%26.920.52%27.00-0.26%27.06-0.51%27.06-0.07%-0.32%
中国船舶/600150.SH
2021-07-2315.5615.7515.1915.640.51%1.05%-0.34%30,553,500472,910,000145%15.48-0.46%15.55-0.49%15.56-0.45%15.69-0.30%-0.40%
建发股份/600153.SH
2021-07-237.467.497.427.480.13%0.35%-0.19%8,273,30061,669,00084%7.45-0.23%7.46-0.12%7.48-0.74%7.490.04%-0.53%
永泰能源/600157.SH
2021-07-231.561.631.551.601.91%0.06%3.69%378,101,200604,582,000176%1.602.90%1.572.14%1.561.17%1.541.18%0.68%
中体产业/600158.SH
2021-07-2311.6011.7811.1211.750.60%2.71%0.49%21,217,300242,726,000147%11.44-1.87%11.61-1.01%11.63-0.82%11.69-0.23%0.07%
雅戈尔/600177.SH
2021-07-236.376.376.306.33-0.63%0.16%-2.24%6,659,30042,088,00082%6.32-0.72%6.35-0.20%6.36-0.70%6.48-0.43%-0.34%
格力地产/600185.SH
2021-07-237.538.067.518.069.96%1.92%7.51%136,360,2001,078,332,000346%7.918.66%7.716.76%7.614.82%7.502.80%0.25%
复星医药/600196.SH
2021-07-2379.2080.9976.9577.800.00%-1.19%5.70%48,135,0003,789,820,00089%78.73-0.03%79.110.93%77.801.68%73.611.53%0.57%
新湖中宝/600208.SH
2021-07-232.982.992.952.97-0.34%0.13%-0.70%32,890,30097,561,000143%2.97-0.54%2.98-0.34%2.98-0.33%2.99-0.13%-0.13%
南山铝业/600219.SH
2021-07-235.245.475.095.191.96%-1.95%11.68%525,514,3002,781,319,000180%5.294.48%5.126.79%4.944.66%4.653.73%2.33%
*ST海航/600221.SH
2021-07-232.182.242.172.211.38%-0.05%3.37%118,246,300261,419,00080%2.211.33%2.210.32%2.190.64%2.140.47%-0.05%
*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
2021-07-233.553.553.403.43-3.65%-0.87%-4.62%106,674,900369,129,00062%3.46-3.05%3.59-3.05%3.67-0.05%3.600.28%-0.11%
广汇能源/600256.SH
2021-07-233.643.793.633.671.10%-0.94%4.74%126,623,600469,100,000124%3.712.26%3.632.31%3.601.10%3.501.36%0.48%
城建发展/600266.SH
2021-07-234.504.514.454.47-0.45%-0.11%-1.97%4,579,70020,495,00089%4.48-0.40%4.49-0.11%4.49-0.31%4.56-0.35%-0.41%
航天信息/600271.SH
2021-07-2312.6112.6512.4012.56-0.71%0.57%-3.43%13,088,400163,457,00078%12.49-2.06%12.71-0.95%12.79-1.48%13.01-0.05%0.14%
恒瑞医药/600276.SH
2021-07-2361.1961.8560.2361.490.34%0.64%0.17%36,112,1002,206,412,00066%61.10-0.97%62.25-0.51%61.860.48%61.39-0.06%-0.58%
万华化学/600309.SH
2021-07-23123.20124.39118.80118.90-3.02%-1.29%-4.91%23,245,2002,800,001,00093%120.46-2.21%121.720.24%121.67-1.19%125.04-0.14%0.94%
上海家化/600315.SH
2021-07-2355.5755.5753.1054.427.72%-0.42%3.92%13,365,400730,383,000248%54.658.00%52.694.86%52.133.06%52.370.90%-1.06%
洪都航空/600316.SH
2021-07-2339.9643.9839.5043.9810.01%5.24%9.29%62,556,4002,614,145,000169%41.796.46%40.703.01%40.440.05%40.240.89%0.83%
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
2021-07-236.396.696.346.565.81%0.44%4.34%99,254,300648,271,000372%6.536.21%6.404.69%6.353.04%6.292.26%-0.27%
白云山/600332.SH
2021-07-2332.6932.6931.6031.63-3.30%-1.22%-3.84%19,686,400630,383,00084%32.02-2.04%32.79-1.56%33.17-0.16%32.89-0.09%-0.37%
华夏幸福/600340.SH
2021-07-235.045.064.934.94-1.79%-0.88%-6.14%44,205,000220,332,00089%4.98-1.44%5.03-0.65%5.06-0.96%5.26-2.56%-0.34%
浙江龙盛/600352.SH
2021-07-2312.8513.2812.8412.980.70%-0.93%1.17%55,792,900730,996,000151%13.102.25%12.921.48%12.860.41%12.830.48%-0.36%
江西铜业/600362.SH
2021-07-2325.4426.7625.2525.871.73%-0.89%4.25%85,631,3002,235,223,000155%26.104.82%25.263.63%24.991.17%24.821.22%0.71%
西南证券/600369.SH
2021-07-234.694.874.674.751.06%-0.21%1.54%55,559,600264,454,000188%4.761.62%4.711.16%4.680.93%4.680.37%-0.30%
中航电子/600372.SH
2021-07-2316.1916.7715.9716.471.42%0.75%1.99%19,910,600325,502,000122%16.350.75%16.35-0.12%16.370.49%16.150.37%0.23%
中文传媒/600373.SH
2021-07-2310.5410.9710.4810.852.65%0.18%5.17%17,432,300188,815,000151%10.832.66%10.621.79%10.511.43%10.321.12%0.56%
首开股份/600376.SH
2021-07-235.045.065.005.02-0.59%0.00%-2.03%2,787,30013,993,00087%5.02-0.79%5.06-0.55%5.06-0.49%5.12-0.39%-0.76%
金地集团/600383.SH
2021-07-239.649.659.309.36-3.01%-0.84%-4.10%24,639,500232,568,000139%9.44-1.55%9.49-0.63%9.54-0.85%9.76-0.95%-0.71%
国电南瑞/600406.SH
2021-07-2326.3528.0026.2127.504.17%0.47%4.00%28,353,000776,027,000162%27.373.69%26.881.80%26.661.31%26.441.13%0.95%
小商品城/600415.SH
2021-07-234.784.784.654.69-1.68%-0.32%-2.52%34,042,000160,171,000132%4.71-1.38%4.75-0.96%4.77-0.67%4.81-0.39%-0.49%
江淮汽车/600418.SH
2021-07-2319.9821.5219.2121.5210.02%3.01%30.34%174,029,1003,635,575,00099%20.897.07%19.446.58%18.415.56%16.513.63%3.14%
北方导航/600435.SH
2021-07-237.797.907.717.860.77%0.73%0.43%20,844,100162,638,000160%7.800.18%7.82-0.26%7.83-0.15%7.830.05%-0.04%
*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
2021-07-238.548.808.518.681.52%0.05%1.05%49,900,100432,956,000152%8.681.96%8.581.20%8.530.51%8.59-0.06%-0.15%
鹏欣资源/600490.SH
2021-07-234.754.964.754.969.98%0.40%14.50%39,456,500194,934,00078%4.9410.19%4.553.69%4.452.25%4.331.57%0.89%
驰宏锌锗/600497.SH
2021-07-234.985.304.955.143.42%-0.16%6.46%186,161,900958,301,000201%5.154.59%5.003.43%4.942.51%4.831.92%0.78%
华丽家族/600503.SH
2021-07-233.403.453.383.430.88%0.20%-0.06%17,377,00059,473,00097%3.420.88%3.410.35%3.390.24%3.43-0.84%-0.61%
方大炭素/600516.SH
2021-07-238.588.998.558.661.41%-1.33%3.03%169,683,6001,489,245,000143%8.782.98%8.621.53%8.531.14%8.411.10%0.86%
*ST康美/600518.SH
2021-07-232.923.072.913.075.14%1.19%3.68%68,001,900206,345,000224%3.033.41%2.992.47%2.971.47%2.961.37%0.03%
贵州茅台/600519.SH
2021-07-231,937.821,937.821,895.091,900.00-2.06%-0.18%-3.08%4,758,6009,057,762,000133%1,903.45-2.34%1,938.85-1.41%1,948.33-0.88%1,960.47-0.44%-0.32%
天士力/600535.SH
2021-07-2313.6413.7013.4613.54-0.51%-0.24%-2.34%10,215,000138,649,00079%13.57-0.27%13.66-0.73%13.77-0.23%13.87-0.24%-0.44%
山东黄金/600547.SH
2021-07-2317.4917.9517.4417.590.63%-0.40%-1.69%26,527,500468,466,00093%17.661.42%17.510.79%17.400.65%17.89-0.67%-0.76%
厦门钨业/600549.SH
2021-07-2330.9832.6630.3331.13-0.22%-1.11%9.33%70,275,3002,212,115,00084%31.483.67%30.572.95%29.632.31%28.471.66%2.39%
恒生电子/600570.SH
2021-07-2362.4562.9760.1360.46-3.29%-0.82%-2.41%16,723,3001,019,468,000119%60.96-3.05%62.18-0.53%61.81-1.31%61.950.29%-0.18%
海油工程/600583.SH
2021-07-234.264.274.214.23-0.70%-0.14%-1.65%14,537,60061,583,00075%4.24-0.33%4.240.26%4.23-0.31%4.30-0.26%-0.42%
海螺水泥/600585.SH
2021-07-2339.4039.6738.7438.79-1.45%-0.67%0.05%21,249,900829,865,000100%39.05-0.15%39.020.49%38.680.20%38.77-0.03%-0.46%
用友网络/600588.SH
2021-07-2337.0237.1835.4536.680.22%0.96%6.98%33,363,5001,212,211,000125%36.330.48%35.741.49%35.131.31%34.291.61%0.81%
光明乳业/600597.SH
2021-07-2313.5213.5313.1113.14-3.10%-0.78%-3.79%15,608,900206,705,000119%13.24-2.04%13.59-1.26%13.60-0.95%13.66-0.27%-0.39%
浙数文化/600633.SH
2021-07-237.127.126.926.94-2.53%-0.91%-2.66%7,596,30053,208,000163%7.00-1.55%7.06-0.75%7.08-0.67%7.13-0.25%-0.09%
东方明珠/600637.SH
2021-07-238.038.037.988.01-0.25%0.05%-1.00%8,525,30068,253,00099%8.01-0.08%8.01-0.04%8.02-0.41%8.09-0.17%-0.15%
新黄浦/600638.SH
2021-07-235.205.225.165.210.39%0.37%-1.64%1,665,2008,644,000116%5.190.00%5.20-0.04%5.20-0.84%5.30-0.53%-0.36%
浦东金桥/600639.SH
2021-07-2312.8012.8212.3212.36-3.36%-1.36%-10.10%7,127,60089,307,00060%12.53-2.03%12.68-1.13%12.85-5.51%13.75-0.61%-0.01%
爱建集团/600643.SH
2021-07-236.766.836.686.760.15%-0.03%-0.15%7,314,20049,459,000126%6.760.36%6.730.42%6.72-0.49%6.77-0.02%-0.19%
中源协和/600645.SH
2021-07-2321.1421.2220.0120.15-4.86%-1.31%-4.52%8,172,100166,848,000130%20.42-3.82%20.99-1.13%20.91-1.00%21.11-0.50%-0.84%
城投控股/600649.SH
2021-07-234.624.644.594.61-0.65%0.15%-1.22%5,807,90026,733,00083%4.60-0.48%4.62-0.30%4.63-0.43%4.67-0.17%-0.14%
福耀玻璃/600660.SH
2021-07-2351.1351.1548.5849.18-3.02%-0.76%-4.73%33,333,4001,651,948,000137%49.56-2.41%50.46-1.27%50.67-1.21%51.62-0.66%-0.53%
陆家嘴/600663.SH
2021-07-2312.8212.8812.3912.43-3.72%-1.36%-14.28%19,323,900243,492,00042%12.60-2.01%12.75-0.99%12.97-8.30%14.50-0.52%0.63%
川投能源/600674.SH
2021-07-2311.8111.8111.1711.20-4.76%-2.05%-6.96%16,315,600186,545,000167%11.43-2.89%11.56-1.59%11.69-1.76%12.04-1.17%-0.25%
中华企业/600675.SH
2021-07-232.993.042.993.031.00%0.30%-0.13%4,790,70014,472,000140%3.020.50%3.010.20%3.01-0.20%3.03-0.17%-0.23%
海尔智家/600690.SH
2021-07-2326.8027.1026.0326.24-2.56%-0.74%-3.01%38,732,3001,023,891,00095%26.44-3.10%27.11-0.54%27.03-0.38%27.060.29%0.50%
三安光电/600703.SH
2021-07-2340.5941.4839.2040.500.70%0.98%15.17%186,891,4007,495,419,000153%40.115.24%37.744.77%36.523.71%35.162.69%1.07%
中航产融/600705.SH
2021-07-233.743.813.723.801.33%0.82%0.56%46,959,300176,993,000146%3.770.51%3.750.59%3.740.00%3.78-0.19%-0.23%
天津港/600717.SH
2021-07-233.853.903.843.890.78%0.54%0.54%9,488,20036,714,000151%3.870.70%3.850.34%3.850.05%3.87-0.03%-0.12%
东软集团/600718.SH
2021-07-239.499.569.399.40-1.05%-0.78%-2.43%7,609,00072,088,00091%9.47-0.42%9.53-0.22%9.53-0.16%9.63-0.01%-0.10%
辽宁成大/600739.SH
2021-07-2320.9521.1620.3920.44-2.29%-0.99%-3.33%13,517,200279,065,00085%20.65-1.41%20.86-0.92%21.13-0.58%21.140.35%0.44%
华域汽车/600741.SH
2021-07-2322.4022.4021.7121.85-1.53%-0.26%-4.16%20,337,200445,509,00097%21.91-1.59%22.15-0.78%22.24-0.81%22.80-0.90%-1.03%
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
2021-07-234.494.504.404.40-1.79%-0.65%-2.37%7,435,20032,934,000168%4.43-0.83%4.45-0.40%4.45-1.11%4.51-0.33%-0.13%
中航重机/600765.SH
2021-07-2324.5625.6824.4525.392.05%1.59%7.49%31,240,800780,785,000120%24.991.58%24.822.78%23.931.12%23.620.84%0.58%
西藏城投/600773.SH
2021-07-2320.7022.3820.3021.342.94%-0.91%11.72%70,076,1001,509,119,000119%21.544.97%20.604.79%19.863.72%19.101.77%1.55%
中储股份/600787.SH
2021-07-235.605.795.575.640.36%-0.37%2.66%19,731,100111,697,000115%5.661.22%5.580.91%5.570.76%5.490.46%0.23%
国电电力/600795.SH
2021-07-232.282.312.282.300.44%0.04%-0.26%29,068,00066,816,00088%2.300.53%2.290.57%2.28-0.09%2.31-0.17%-0.45%
鹏博士/600804.SH
2021-07-234.754.764.714.71-0.84%-0.36%-1.65%11,555,50054,623,00082%4.73-0.42%4.75-0.34%4.76-0.08%4.790.00%0.01%
ST安信/600816.SH
2021-07-162.492.572.452.533.27%-0.28%1.12%19,662,80049,889,000128%2.545.49%2.460.53%2.480.28%2.500.04%-0.44%
世茂股份/600823.SH
2021-07-233.693.693.633.66-0.54%0.19%-4.76%7,211,80026,348,00087%3.65-0.87%3.68-0.57%3.70-0.81%3.84-0.83%-0.48%
百联股份/600827.SH
2021-07-2316.8516.9516.3016.46-1.85%-0.69%-6.02%16,859,400279,439,00087%16.58-1.23%16.78-0.56%16.86-1.56%17.52-0.68%-0.88%
海通证券/600837.SH
2021-07-2312.1012.3911.9812.130.58%-0.35%2.12%103,667,3001,261,993,000171%12.171.36%12.070.96%12.000.76%11.880.69%0.30%
四川长虹/600839.SH
2021-07-232.772.862.762.822.17%-0.04%0.04%69,942,500197,331,000169%2.822.36%2.791.31%2.790.25%2.820.11%-0.14%
通化东宝/600867.SH
2021-07-2311.7511.7811.5111.52-1.96%-0.44%-2.07%13,550,200156,792,000129%11.57-1.75%11.71-1.07%11.75-0.53%11.76-0.14%-0.17%
梅花生物/600873.SH
2021-07-236.706.816.446.45-5.01%-1.45%1.98%80,219,200525,056,000158%6.55-3.58%6.611.33%6.480.89%6.331.02%1.22%
东方电气/600875.SH
2021-07-2311.2911.5011.2411.411.06%0.20%3.06%38,914,900443,137,000159%11.391.45%11.261.17%11.190.81%11.070.82%0.38%
航天电子/600879.SH
2021-07-237.197.397.177.341.94%0.78%2.00%79,408,100578,349,000167%7.281.34%7.250.47%7.240.42%7.200.22%-0.15%
国投电力/600886.SH
2021-07-238.938.968.808.85-0.90%-0.09%-4.80%13,339,400118,156,00065%8.86-1.21%8.90-0.86%9.04-0.92%9.30-0.57%-0.44%
伊利股份/600887.SH
2021-07-2334.9034.9833.8034.10-2.74%-0.12%-2.47%71,114,2002,427,912,000133%34.14-2.45%34.71-1.07%34.71-0.80%34.96-0.13%-0.21%
航发动力/600893.SH
2021-07-2358.3262.9856.4360.703.90%2.69%10.72%96,514,3005,704,728,000158%59.112.16%58.022.33%56.812.34%54.821.87%0.95%
张江高科/600895.SH
2021-07-2318.2418.2517.8417.95-1.27%-0.13%-4.15%15,082,600271,076,00063%17.97-1.04%18.08-0.34%18.13-3.99%18.73-0.10%0.26%
长江电力/600900.SH
2021-07-2318.9018.9618.6318.79-0.27%0.26%-3.50%41,983,300786,855,00096%18.74-0.68%18.92-0.66%19.02-0.63%19.47-0.67%-0.51%
东方证券/600958.SH
2021-07-2311.5512.7111.4012.417.45%0.96%11.95%343,748,6004,225,186,000188%12.298.07%11.784.81%11.544.31%11.092.57%1.11%
九州通/600998.SH
2021-07-2314.4414.4414.0614.31-1.04%0.63%-2.01%7,300,700103,815,000159%14.22-1.79%14.37-1.55%14.47-0.84%14.60-0.57%-0.33%
招商证券/600999.SH
2021-07-2318.3718.7818.1318.551.26%0.24%1.05%49,659,900919,003,000193%18.511.34%18.360.75%18.320.32%18.360.20%-0.15%
大秦铁路/601006.SH
2021-07-236.026.036.016.020.00%0.12%-0.17%20,533,100123,464,00071%6.01-0.05%6.02-0.02%6.02-0.13%6.03-0.12%-0.70%
南京银行/601009.SH
2021-07-239.869.999.759.930.40%0.47%-0.59%26,830,900265,199,00057%9.880.08%9.85-0.55%9.91-0.56%9.99-0.43%-0.66%
宁波港/601018.SH
2021-07-233.873.873.823.86-0.26%0.55%-1.23%9,682,10037,173,00094%3.84-0.29%3.84-0.18%3.86-0.41%3.91-0.28%-0.19%
中国神华/601088.SH
2021-07-2317.8118.1417.7017.770.17%-0.67%-0.52%22,382,300400,389,00089%17.890.74%17.770.02%17.90-0.31%17.86-1.61%-0.96%
中南传媒/601098.SH
2021-07-238.648.658.508.52-1.27%-0.46%-2.94%6,409,40054,855,000126%8.56-1.17%8.63-0.74%8.69-0.72%8.78-0.33%-0.01%
太平洋/601099.SH
2021-07-233.283.403.253.351.82%0.48%2.26%182,602,000608,874,000234%3.331.74%3.311.44%3.291.08%3.280.58%-0.15%
中国一重/601106.SH
2021-07-233.733.993.733.999.92%1.27%8.22%325,479,1001,282,455,000233%3.947.77%3.817.41%3.735.11%3.692.79%0.28%
中国国航/601111.SH
2021-07-237.317.327.207.23-1.63%-0.11%-1.63%25,119,900181,815,00064%7.24-1.20%7.32-1.10%7.38-0.05%7.35-0.23%-0.48%
中国化学/601117.SH
2021-07-239.559.939.459.630.63%-0.49%6.16%85,446,900826,909,00094%9.681.07%9.532.47%9.341.39%9.071.05%0.48%
海南橡胶/601118.SH
2021-07-234.874.934.874.910.41%0.10%-0.67%20,043,30098,309,00095%4.910.47%4.890.56%4.89-0.37%4.94-0.18%-0.18%
兴业银行/601166.SH
2021-07-2319.9219.9319.6019.79-0.60%0.36%-1.87%78,715,2001,552,211,00081%19.72-1.36%19.84-0.51%19.94-0.72%20.17-0.34%-0.29%
北京银行/601169.SH
2021-07-234.494.504.474.47-0.45%-0.16%-4.18%35,194,200157,569,00058%4.48-0.36%4.49-0.05%4.49-0.36%4.67-0.70%-0.46%
中国铁建/601186.SH
2021-07-237.297.477.287.401.51%-0.18%1.11%62,518,400463,479,000196%7.411.51%7.351.13%7.320.66%7.320.30%-0.09%
君正集团/601216.SH
2021-07-235.245.365.175.19-0.95%-1.41%-0.35%96,716,100509,135,000124%5.261.21%5.211.03%5.190.06%5.210.41%0.14%
陕西煤业/601225.SH
2021-07-2311.3011.6211.2311.260.45%-1.33%2.21%58,572,600668,445,000109%11.412.03%11.271.16%11.230.26%11.020.95%-0.35%
农业银行/601288.SH
2021-07-232.993.002.982.99-0.33%0.03%-0.40%163,241,900487,868,00095%2.99-0.13%2.99-0.07%2.99-0.07%3.00-0.13%-0.12%
中国平安/601318.SH
2021-07-2358.5058.7757.6257.64-1.54%-0.56%-2.05%59,325,6003,438,618,00083%57.96-1.00%58.23-0.30%58.38-0.53%58.85-0.37%-0.64%
交通银行/601328.SH
2021-07-234.424.434.404.410.00%-0.07%-2.48%53,649,600236,764,00052%4.41-0.16%4.42-0.05%4.42-0.14%4.52-0.92%-0.78%
新华保险/601336.SH
2021-07-2344.4444.6943.8944.19-1.14%-0.04%-0.51%12,361,100546,471,00089%44.21-1.28%44.43-0.15%44.37-0.18%44.42-0.07%-0.26%
兴业证券/601377.SH
2021-07-239.5510.239.429.721.78%-0.96%3.93%311,176,6003,053,956,000220%9.814.11%9.572.85%9.482.24%9.351.59%0.01%
中国中铁/601390.SH
2021-07-235.275.425.255.382.28%0.43%2.55%132,785,200711,368,000217%5.362.21%5.291.85%5.251.10%5.250.59%0.02%
工商银行/601398.SH
2021-07-234.714.724.694.70-0.21%0.00%-0.82%139,074,600653,653,00060%4.70-0.23%4.70-0.06%4.71-0.13%4.74-0.34%-0.70%
东吴证券/601555.SH
2021-07-238.248.438.158.311.30%0.10%1.11%45,824,800380,416,000211%8.302.03%8.280.51%8.250.45%8.220.39%-0.01%
北辰实业/601588.SH
2021-07-232.312.312.282.28-1.30%-0.48%-1.08%10,163,40023,283,00085%2.29-0.22%2.300.09%2.30-0.17%2.31-0.04%-0.13%
中国铝业/601600.SH
2021-07-236.226.416.136.281.78%-0.38%6.89%470,211,3002,964,081,000148%6.303.86%6.114.14%5.992.17%5.881.47%0.86%
中国太保/601601.SH
2021-07-2329.0429.4428.7129.140.45%0.01%3.86%56,084,1001,634,123,000121%29.140.98%28.681.29%28.430.87%28.060.48%-0.29%
上海医药/601607.SH
2021-07-2319.7019.7519.3019.42-1.27%-0.47%-1.99%15,650,400305,352,000111%19.51-0.87%19.61-0.38%19.62-0.46%19.82-0.22%-0.47%
中国中冶/601618.SH
2021-07-233.723.943.723.9410.06%1.18%13.41%753,577,8002,934,318,000231%3.896.45%3.695.37%3.604.78%3.473.95%1.48%
中国人寿/601628.SH
2021-07-2331.3631.7430.8431.20-0.70%-0.03%-0.27%11,985,900374,051,00093%31.21-0.72%31.250.14%31.110.18%31.29-0.39%-0.59%
长城汽车/601633.SH
2021-07-2350.0055.0049.8054.957.68%2.08%14.29%47,394,5002,551,174,000148%53.836.72%51.424.32%49.694.53%48.081.62%0.65%
中国建筑/601668.SH
2021-07-234.634.714.624.681.08%0.00%0.47%194,897,300912,124,000121%4.680.99%4.650.39%4.640.13%4.660.13%-0.05%
中国电建/601669.SH
2021-07-234.104.464.074.346.90%-0.05%5.65%436,056,0001,893,514,000333%4.346.42%4.234.50%4.183.75%4.112.91%0.57%
华泰证券/601688.SH
2021-07-2315.5915.9615.4315.640.26%-0.26%0.74%95,661,3001,500,008,000185%15.680.63%15.610.68%15.550.45%15.530.26%-0.09%
潞安环能/601699.SH
2021-07-2313.0613.5512.6112.70-1.40%-2.35%1.74%61,541,200800,415,000123%13.011.29%12.870.71%12.890.37%12.482.56%0.64%
上海电气/601727.SH
2021-07-234.024.033.994.00-0.74%-0.05%-0.55%30,592,200122,439,00080%4.00-0.40%4.010.13%4.00-0.62%4.02-0.05%-0.17%
中国中车/601766.SH
2021-07-235.976.185.966.112.69%0.10%2.40%154,523,400943,277,000224%6.102.11%6.051.65%5.971.10%5.970.66%-0.09%
光大证券/601788.SH
2021-07-2316.3017.2316.1116.652.15%-0.07%2.59%88,288,8001,470,976,000208%16.662.46%16.431.77%16.321.30%16.230.83%-0.39%
中国交建/601800.SH
2021-07-236.276.476.256.371.59%-0.52%0.92%40,598,300259,934,000179%6.401.88%6.331.51%6.280.69%6.310.24%-0.25%
中海油服/601808.SH
2021-07-2313.2613.3612.8212.84-3.02%-1.26%-3.90%9,466,800123,105,000112%13.00-1.97%13.111.15%13.04-0.60%13.36-0.68%-0.65%
光大银行/601818.SH
2021-07-233.453.463.433.44-0.29%-0.06%-3.99%73,908,800254,373,00079%3.44-0.41%3.45-1.88%3.53-0.96%3.58-0.47%-0.38%
中国石油/601857.SH
2021-07-234.744.804.704.71-0.63%-0.61%-1.92%113,808,400539,375,00081%4.74-0.78%4.740.96%4.71-0.30%4.80-0.46%-0.77%
中煤能源/601898.SH
2021-07-238.018.437.937.95-0.75%-2.67%1.73%45,962,500375,430,000118%8.172.25%8.070.41%8.160.84%7.821.39%1.07%
紫金矿业/601899.SH
2021-07-2310.0310.3810.0010.131.00%-0.80%0.95%438,245,1004,475,503,000134%10.212.69%9.991.93%9.940.66%10.040.28%0.14%
方正证券/601901.SH
2021-07-239.129.439.049.230.98%-0.08%1.57%103,909,200959,798,000138%9.241.37%9.180.94%9.130.57%9.090.36%0.01%
中远海控/601919.SH
2021-07-2321.4021.4419.4519.59-8.88%-2.81%-14.77%490,826,4009,893,116,000138%20.16-6.39%20.85-3.03%21.19-2.15%22.99-5.49%-2.67%
凤凰传媒/601928.SH
2021-07-236.606.626.476.47-2.12%-0.69%-5.22%6,805,10044,335,00080%6.52-1.32%6.57-0.91%6.64-0.29%6.83-0.73%-0.55%
吉视传媒/601929.SH
2021-07-231.811.831.801.820.55%0.44%0.39%12,698,20023,012,000137%1.810.61%1.810.39%1.800.11%1.810.06%-0.09%
永辉超市/601933.SH
2021-07-234.274.284.174.17-3.02%-1.00%-5.55%43,169,500181,813,000112%4.21-1.96%4.28-1.09%4.29-1.04%4.42-1.01%-0.79%
建设银行/601939.SH
2021-07-235.955.955.905.92-0.50%0.10%-3.54%92,311,600545,966,00083%5.91-0.49%5.94-0.39%5.96-0.40%6.14-0.95%-0.76%
金钼股份/601958.SH
2021-07-237.067.347.027.110.85%-0.95%2.46%40,158,000288,262,000149%7.181.83%7.101.58%7.040.98%6.940.83%0.55%
中国银行/601988.SH
2021-07-233.043.053.043.04-0.33%-0.13%-0.23%76,945,900234,258,00077%3.04-0.03%3.040.07%3.04-0.03%3.05-0.10%-0.10%
中国重工/601989.SH
2021-07-234.014.073.994.061.25%0.82%0.62%99,026,900398,770,000143%4.030.60%4.020.28%4.010.03%4.04-0.12%-0.22%
大唐发电/601991.SH
2021-07-232.502.502.462.46-1.60%-0.65%-2.84%24,054,90059,562,00090%2.48-0.72%2.49-0.44%2.50-0.68%2.53-0.20%-0.31%
金隅集团/601992.SH
2021-07-232.642.652.612.62-0.38%-0.30%1.43%27,728,30072,882,000123%2.630.46%2.610.85%2.590.50%2.580.27%-0.26%
中信银行/601998.SH
2021-07-235.065.075.025.05-0.20%0.04%0.16%15,515,50078,318,000103%5.05-0.32%5.050.16%5.040.06%5.04-0.04%-0.12%
人民网/603000.SH
2021-07-2314.2114.2314.0014.05-1.26%-0.16%-2.87%6,491,80091,360,000106%14.07-0.76%14.23-0.59%14.23-0.50%14.47-0.54%-0.99%
海天味业/603288.SH
2021-07-23119.60120.88117.25118.39-1.01%-0.28%-2.58%5,237,900621,860,00069%118.72-1.18%119.86-0.87%120.37-0.85%121.530.51%-0.04%