工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
600000, 600005, 600010, 600011, 600015, 600016, 600018, 600019, 600023, 600027, 600028, 600029, 600030, 600031, 600036, 600037, 600048, 600050, 600060, 600066, 600067, 600068, 600079, 600085, 600089, 600100, 600104, 600108, 600109, 600111, 600118, 600150, 600153, 600157, 600158, 600177, 600185, 600196, 600208, 600219, 600221, 600240, 600252, 600256, 600266, 600271, 600276, 600309, 600315, 600316, 600317, 600325, 600332, 600340, 600352, 600362, 600369, 600372, 600373, 600376, 600383, 600406, 600415, 600418, 600435, 600485, 600489, 600490, 600497, 600503, 600516, 600518, 600519, 600535, 600547, 600549, 600570, 600583, 600585, 600588, 600597, 600633, 600637, 600638, 600639, 600643, 600645, 600649, 600660, 600663, 600674, 600675, 600690, 600703, 600705, 600717, 600718, 600739, 600741, 600747, 600748, 600765, 600773, 600787, 600795, 600804, 600816, 600823, 600827, 600837, 600839, 600867, 600873, 600875, 600879, 600886, 600887, 600893, 600895, 600900, 600958, 600998, 600999, 601006, 601009, 601018, 601088, 601098, 601099, 601106, 601111, 601117, 601118, 601166, 601169, 601186, 601216, 601225, 601288, 601318, 601328, 601336, 601377, 601390, 601398, 601555, 601588, 601600, 601601, 601607, 601618, 601628, 601633, 601668, 601669, 601688, 601699, 601727, 601766, 601788, 601800, 601808, 601818, 601857, 601898, 601899, 601901, 601919, 601928, 601929, 601933, 601939, 601958, 601988, 601989, 601991, 601992, 601998, 603000, 603288	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
浦发银行/600000.SH
	2021-10-15	9.05	9.11	9.02	9.07	0.33%	-0.02%	0.01%	27,525,500	249,701,000	81%	9.07	0.28%	9.07	-0.31%	9.12	0.01%	9.07	0.07%	-0.14%
武钢股份/600005.SH
	2017-01-23	3.72	3.76	3.69	3.71	-0.80%	-0.48%	0.82%	78,221,700	291,607,000	96%	3.73	-0.29%	3.76	-0.13%	3.74	0.73%	3.68	0.25%	0.65%
包钢股份/600010.SH
	2021-10-15	2.92	2.94	2.87	2.91	0.34%	0.10%	-5.09%	570,538,200	1,658,334,000	54%	2.91	0.21%	2.90	0.00%	2.92	-1.42%	3.07	-3.65%	-1.77%
华能国际/600011.SH
	2021-10-15	6.54	6.84	6.41	6.65	-0.60%	0.45%	-12.70%	105,197,200	696,451,000	46%	6.62	-1.56%	6.66	-1.99%	6.93	-1.86%	7.62	-1.92%	0.56%
华夏银行/600015.SH
	2021-10-15	5.64	5.67	5.63	5.64	-0.18%	-0.11%	-0.05%	13,606,700	76,825,000	78%	5.65	-0.16%	5.66	-0.42%	5.69	0.11%	5.64	0.02%	-0.11%
民生银行/600016.SH
	2021-10-15	3.93	3.93	3.91	3.92	0.00%	0.10%	-0.20%	68,333,100	267,589,000	99%	3.92	-0.20%	3.93	-0.48%	3.95	-0.15%	3.93	0.00%	-0.28%
上港集团/600018.SH
	2021-10-15	5.65	5.80	5.61	5.75	2.68%	0.44%	-3.30%	49,389,800	282,742,000	102%	5.73	1.54%	5.70	-1.06%	5.81	-1.33%	5.95	-0.90%	-0.41%
宝钢股份/600019.SH
	2021-10-15	7.80	7.89	7.66	7.77	-3.36%	0.05%	-9.19%	166,585,000	1,293,713,000	82%	7.77	-0.08%	7.96	-1.91%	8.10	-2.10%	8.56	-2.76%	-2.37%
浙能电力/600023.SH
	2021-10-15	3.61	3.64	3.56	3.56	-1.66%	-0.78%	-9.76%	54,720,600	196,345,000	49%	3.59	-0.99%	3.63	-2.34%	3.76	-2.13%	3.95	-0.88%	-0.35%
华电国际/600027.SH
	2021-10-15	4.06	4.09	3.91	4.01	-1.23%	0.20%	-10.87%	99,283,100	397,344,000	52%	4.00	-1.33%	4.02	-1.86%	4.18	-1.81%	4.50	-2.75%	-0.83%
中国石化/600028.SH
	2021-10-15	4.37	4.42	4.32	4.42	1.84%	1.05%	-2.10%	211,525,200	925,228,000	65%	4.37	0.81%	4.36	-1.25%	4.45	-1.05%	4.52	-0.40%	-0.29%
南方航空/600029.SH
	2021-10-15	6.47	6.53	6.35	6.43	-0.77%	-0.05%	4.65%	43,192,500	277,847,000	96%	6.43	-1.03%	6.43	0.72%	6.34	1.26%	6.14	0.75%	0.26%
中信证券/600030.SH
	2021-10-15	24.70	25.12	24.60	24.96	0.81%	0.14%	-1.61%	62,077,900	1,547,361,000	80%	24.93	1.14%	24.82	-0.26%	25.06	-0.60%	25.37	-0.48%	-0.43%
三一重工/600031.SH
	2021-10-15	25.65	25.69	25.20	25.27	-1.37%	-0.11%	-0.88%	71,928,200	1,819,557,000	74%	25.30	-1.01%	25.41	-0.06%	25.55	-0.58%	25.49	-0.24%	-0.57%
招商银行/600036.SH
	2021-10-15	52.45	53.44	52.35	53.31	1.81%	0.48%	3.55%	42,035,800	2,230,148,000	69%	53.05	1.00%	52.81	-0.10%	53.02	1.02%	51.48	0.64%	0.05%
歌华有线/600037.SH
	2021-10-15	7.97	7.97	7.82	7.83	-1.26%	-0.47%	-0.89%	7,792,800	61,303,000	86%	7.87	-0.09%	7.88	-0.10%	7.90	-0.24%	7.90	-0.47%	-0.65%
保利发展/600048.SH
	2021-10-15	13.50	13.90	13.38	13.80	2.22%	0.65%	-0.33%	85,913,800	1,177,931,000	79%	13.71	1.05%	13.73	-1.80%	13.95	-0.06%	13.85	0.02%	0.58%
中国联通/600050.SH
	2021-10-15	4.18	4.23	4.16	4.22	0.96%	0.29%	1.64%	99,685,200	419,473,000	113%	4.21	0.74%	4.20	0.22%	4.20	0.36%	4.15	0.12%	-0.25%
海信视像/600060.SH
	2021-10-15	12.17	12.32	12.12	12.27	0.82%	0.42%	2.42%	8,708,600	106,412,000	68%	12.22	0.17%	12.29	-0.51%	12.36	0.38%	11.98	0.76%	0.03%
宇通客车/600066.SH
	2021-10-15	11.46	11.52	11.39	11.52	0.61%	0.55%	0.29%	15,172,400	173,823,000	133%	11.46	-0.15%	11.53	-0.42%	11.55	-0.11%	11.49	0.06%	-0.12%
冠城大通/600067.SH
	2021-10-15	4.05	4.06	3.93	3.94	-2.72%	-0.45%	-6.48%	14,426,400	57,100,000	70%	3.96	-1.44%	4.01	-1.45%	4.09	-2.32%	4.21	-1.63%	-1.31%
葛洲坝/600068.SH
	2021-09-01	9.50	10.13	9.35	9.93	6.20%	1.49%	5.92%	225,122,900	2,202,663,000	263%	9.78	5.53%	9.57	2.88%	9.47	1.86%	9.38	1.62%	0.24%
人福医药/600079.SH
	2021-10-15	20.50	21.38	20.16	21.12	4.24%	0.72%	2.23%	21,024,000	440,823,000	134%	20.97	1.67%	20.86	-0.53%	21.06	0.30%	20.66	0.52%	0.15%
同仁堂/600085.SH
	2021-10-15	33.13	34.45	33.01	33.60	0.69%	-0.55%	2.62%	15,528,800	524,665,000	122%	33.79	-0.78%	33.65	0.85%	33.34	0.86%	32.74	0.65%	-0.04%
特变电工/600089.SH
	2021-10-15	22.19	23.32	21.90	22.95	4.32%	0.86%	0.26%	177,620,200	4,041,720,000	114%	22.76	3.47%	22.24	2.66%	22.01	0.07%	22.89	-1.46%	-1.33%
同方股份/600100.SH
	2021-10-15	5.79	5.81	5.69	5.70	-1.38%	-0.64%	-3.31%	12,075,800	69,274,000	86%	5.74	-0.71%	5.76	-0.48%	5.80	-0.67%	5.90	-1.06%	-0.56%
上汽集团/600104.SH
	2021-10-15	20.45	20.91	20.41	20.82	1.31%	0.50%	4.87%	50,987,900	1,056,253,000	144%	20.72	1.50%	20.35	1.37%	20.18	1.29%	19.85	0.63%	-0.34%
亚盛集团/600108.SH
	2021-10-15	3.43	3.78	3.43	3.47	0.87%	-4.17%	-2.25%	155,760,300	564,039,000	227%	3.62	3.96%	3.57	0.37%	3.61	0.25%	3.55	0.65%	0.14%
国金证券/600109.SH
	2021-10-15	11.19	11.24	11.13	11.16	-0.36%	-0.15%	-1.57%	16,074,000	179,665,000	49%	11.18	-0.13%	11.21	-0.01%	11.29	-0.64%	11.34	0.02%	-0.33%
北方稀土/600111.SH
	2021-10-15	44.42	45.46	43.45	45.17	2.50%	1.09%	2.69%	93,864,800	4,194,207,000	77%	44.68	0.31%	44.38	1.69%	43.85	-0.18%	43.99	-2.40%	-2.15%
中国卫星/600118.SH
	2021-10-15	26.68	26.98	26.55	26.74	0.49%	-0.13%	-0.97%	4,965,900	132,966,000	68%	26.78	0.25%	26.61	0.00%	26.84	-0.10%	27.00	-0.26%	-0.55%
中国船舶/600150.SH
	2021-10-15	22.00	22.49	21.81	21.98	-0.09%	-0.48%	-10.22%	58,785,300	1,298,290,000	55%	22.09	-0.13%	22.04	-1.53%	22.68	-2.29%	24.48	-3.29%	-1.02%
建发股份/600153.SH
	2021-10-15	8.35	8.39	8.14	8.20	-0.85%	-0.49%	-3.35%	25,002,800	206,022,000	118%	8.24	-1.29%	8.34	-1.74%	8.46	-1.28%	8.48	-0.63%	-0.57%
永泰能源/600157.SH
	2021-10-15	1.91	1.91	1.86	1.89	-1.05%	0.11%	-4.55%	279,004,200	526,627,000	50%	1.89	-0.53%	1.92	-2.15%	1.95	-0.81%	1.98	-0.85%	-1.02%
中体产业/600158.SH
	2021-10-15	13.52	13.64	13.19	13.25	-2.50%	-0.64%	1.15%	22,687,900	302,545,000	96%	13.34	-1.88%	13.51	0.08%	13.43	0.27%	13.10	0.38%	0.38%
雅戈尔/600177.SH
	2021-10-15	6.41	6.43	6.38	6.41	0.16%	0.20%	-0.42%	5,284,100	33,805,000	67%	6.40	-0.25%	6.42	-0.23%	6.44	-0.09%	6.44	-0.26%	-0.40%
格力地产/600185.SH
	2021-10-15	7.51	8.00	7.48	7.79	2.77%	-0.38%	5.14%	43,330,100	338,821,000	142%	7.82	4.17%	7.57	2.66%	7.48	1.85%	7.41	0.42%	-1.36%
复星医药/600196.SH
	2021-10-15	50.80	51.38	50.05	50.43	-0.73%	-0.09%	-5.25%	19,347,000	976,571,000	61%	50.48	-0.69%	50.51	-0.19%	50.88	-0.34%	53.23	-0.90%	-1.20%
新湖中宝/600208.SH
	2021-10-15	2.92	2.95	2.88	2.94	0.68%	0.96%	-2.81%	65,138,200	189,650,000	83%	2.91	-0.38%	2.93	-0.75%	2.96	-0.97%	3.03	-1.85%	-0.74%
南山铝业/600219.SH
	2021-10-15	4.35	4.62	4.34	4.58	5.53%	1.24%	4.81%	212,483,000	961,240,000	158%	4.52	4.99%	4.40	3.95%	4.33	1.62%	4.37	-1.24%	-2.09%
*ST海航/600221.SH
	2021-10-15	2.18	2.18	2.15	2.17	-0.91%	0.18%	-5.73%	87,018,900	188,481,000	42%	2.17	-1.41%	2.19	-0.54%	2.20	-0.99%	2.30	0.00%	0.05%
*ST华业/600240.SH
	2020-01-23	0.40	0.42	0.38	0.41	5.13%	3.02%	9.33%	56,775,800	22,608,000	122%	0.40	2.84%	0.39	1.03%	0.39	1.58%	0.38	1.35%	0.81%
中恒集团/600252.SH
	2021-10-15	3.35	3.35	3.24	3.26	-2.40%	-0.58%	-2.77%	27,694,000	90,815,000	81%	3.28	-2.38%	3.33	-1.27%	3.37	-0.36%	3.35	-0.68%	-0.24%
广汇能源/600256.SH
	2021-10-15	6.59	6.92	6.51	6.81	3.50%	0.81%	-13.02%	221,061,400	1,493,191,000	64%	6.76	2.97%	6.67	-4.28%	7.09	-5.44%	7.83	-1.20%	-0.77%
城建发展/600266.SH
	2021-10-15	4.59	4.59	4.53	4.55	-0.44%	0.09%	-2.17%	6,468,400	29,404,000	64%	4.55	-0.50%	4.56	-0.68%	4.61	-0.58%	4.65	-0.71%	-0.35%
航天信息/600271.SH
	2021-10-15	12.06	12.09	11.94	11.94	-0.83%	-0.32%	-0.90%	6,406,400	76,733,000	84%	11.98	-0.49%	12.01	0.13%	12.01	-0.08%	12.05	-0.67%	-0.44%
恒瑞医药/600276.SH
	2021-10-15	50.40	51.37	49.74	50.05	-1.98%	-0.74%	-3.42%	56,981,200	2,873,135,000	85%	50.42	-2.16%	51.50	-2.16%	52.54	-0.92%	51.82	0.38%	0.89%
万华化学/600309.SH
	2021-10-15	104.00	105.62	103.80	104.97	0.01%	0.15%	-0.20%	10,793,400	1,131,330,000	75%	104.82	-0.33%	104.53	0.08%	105.01	-0.50%	105.18	-0.03%	-0.48%
上海家化/600315.SH
	2021-10-15	44.30	44.98	43.79	44.48	0.29%	0.42%	-0.30%	4,128,100	182,842,000	107%	44.29	-0.77%	44.45	-0.33%	44.62	-0.20%	44.61	0.00%	0.10%
洪都航空/600316.SH
	2021-10-15	36.96	37.50	36.58	36.65	-0.57%	-0.85%	-2.18%	9,623,300	355,713,000	76%	36.96	-0.55%	36.61	0.90%	36.68	0.17%	37.47	-1.02%	-1.16%
营口港/600317.SH
	2021-01-14	2.52	2.64	2.51	2.60	3.59%	0.50%	1.44%	55,560,700	143,741,000	186%	2.59	3.27%	2.53	1.20%	2.53	0.32%	2.56	0.20%	-0.02%
华发股份/600325.SH
	2021-10-15	5.68	5.76	5.62	5.71	0.35%	0.11%	-1.40%	15,634,500	89,173,000	76%	5.70	-0.37%	5.73	-0.61%	5.76	-0.29%	5.79	-0.50%	-0.63%
白云山/600332.SH
	2021-10-15	30.12	30.32	29.95	30.20	0.27%	0.29%	-0.44%	6,190,800	186,420,000	83%	30.11	-0.54%	30.35	-0.15%	30.38	-0.06%	30.33	-0.18%	-0.22%
华夏幸福/600340.SH
	2021-10-15	4.01	4.02	3.86	3.86	-4.69%	-1.13%	-6.54%	53,023,300	206,998,000	89%	3.90	-3.61%	3.98	-3.11%	4.25	-1.55%	4.13	-0.24%	0.01%
浙江龙盛/600352.SH
	2021-10-15	13.08	13.11	12.78	12.87	-1.53%	-0.22%	-5.02%	47,677,200	614,962,000	87%	12.90	-0.95%	13.07	-1.35%	13.28	-1.21%	13.55	-3.01%	-1.16%
江西铜业/600362.SH
	2021-10-15	25.97	26.65	25.55	25.65	0.87%	-1.49%	4.51%	56,955,600	1,483,089,000	160%	26.04	3.49%	25.37	2.72%	25.06	1.82%	24.54	0.43%	-1.31%
西南证券/600369.SH
	2021-10-15	5.02	5.06	4.99	5.02	-0.59%	0.00%	-1.68%	28,655,600	143,858,000	80%	5.02	-0.48%	5.04	0.02%	5.05	-0.55%	5.11	-0.80%	-0.80%
中航电子/600372.SH
	2021-10-15	16.49	16.75	16.40	16.68	1.21%	0.48%	-0.17%	8,308,800	137,933,000	74%	16.60	0.75%	16.32	-0.21%	16.57	-0.02%	16.71	-0.51%	-0.71%
中文传媒/600373.SH
	2021-10-15	10.44	10.56	10.33	10.37	-1.98%	-0.33%	-2.12%	7,078,800	73,647,000	90%	10.40	-0.96%	10.49	-0.45%	10.54	-0.73%	10.60	-0.78%	-0.57%
首开股份/600376.SH
	2021-10-15	5.28	5.55	5.23	5.49	4.57%	0.90%	3.37%	12,610,700	68,612,000	200%	5.44	3.21%	5.39	1.24%	5.37	1.04%	5.31	0.44%	-0.05%
金地集团/600383.SH
	2021-10-15	11.08	11.25	10.96	11.16	0.72%	0.36%	-1.12%	23,767,000	264,285,000	57%	11.12	0.38%	11.21	-1.39%	11.29	0.35%	11.29	-0.10%	0.10%
国电南瑞/600406.SH
	2021-10-15	33.20	34.75	32.51	34.34	2.51%	1.71%	-0.02%	26,183,100	883,988,000	85%	33.76	1.88%	33.14	1.72%	33.29	-1.51%	34.35	-0.19%	0.17%
小商品城/600415.SH
	2021-10-15	4.65	4.68	4.62	4.64	-0.22%	-0.24%	-2.19%	15,678,800	72,926,000	79%	4.65	-0.22%	4.67	-0.81%	4.72	-0.63%	4.74	-0.52%	-0.34%
江淮汽车/600418.SH
	2021-10-15	13.71	14.80	13.71	14.51	4.01%	0.76%	5.01%	123,649,500	1,780,555,000	204%	14.40	2.91%	14.16	2.89%	13.93	1.50%	13.82	0.86%	-1.00%
北方导航/600435.SH
	2021-10-15	8.90	9.90	8.90	9.90	10.00%	1.54%	2.90%	96,062,800	936,604,000	146%	9.75	8.74%	9.42	-1.65%	9.69	0.40%	9.62	0.24%	0.24%
*ST信威/600485.SH
	2020-04-20	1.35	1.39	1.30	1.39	5.30%	0.80%	0.87%	55,265,500	76,233,000	131%	1.38	7.32%	1.32	1.54%	1.33	0.08%	1.38	-0.79%	-0.77%
中金黄金/600489.SH
	2021-10-15	8.66	8.87	8.64	8.68	-0.34%	-0.70%	1.85%	48,904,900	427,473,000	120%	8.74	-0.09%	8.70	0.86%	8.65	0.59%	8.52	0.18%	-0.73%
鹏欣资源/600490.SH
	2021-10-15	5.14	5.23	5.03	5.05	-1.56%	-0.86%	-2.51%	71,731,800	365,426,000	67%	5.09	0.45%	5.06	0.24%	5.04	0.24%	5.18	-5.82%	-4.83%
驰宏锌锗/600497.SH
	2021-10-15	5.33	5.58	5.21	5.53	2.03%	1.43%	8.77%	188,613,900	1,028,388,000	215%	5.45	3.26%	5.32	3.57%	5.23	3.20%	5.08	0.57%	-1.62%
华丽家族/600503.SH
	2021-10-15	3.24	3.24	3.20	3.20	-0.93%	-0.25%	-0.96%	7,807,900	25,050,000	64%	3.21	-0.53%	3.22	-0.31%	3.23	-0.37%	3.23	-0.68%	-0.78%
方大炭素/600516.SH
	2021-10-15	9.90	10.08	9.77	9.94	-0.20%	-0.13%	-1.90%	68,862,500	685,366,000	66%	9.95	0.11%	9.87	0.66%	9.84	-0.24%	10.13	-2.60%	-1.98%
*ST康美/600518.SH
	2021-10-15	4.84	5.10	4.80	5.02	2.66%	0.36%	11.98%	63,009,000	315,190,000	130%	5.00	4.23%	4.84	3.48%	4.71	2.77%	4.48	2.56%	0.99%
贵州茅台/600519.SH
	2021-10-15	1,890.10	1,929.99	1,890.10	1,916.97	0.31%	0.41%	3.35%	2,856,100	5,452,954,000	61%	1,909.23	-0.29%	1,915.59	0.77%	1,895.34	0.70%	1,854.77	1.36%	1.14%
天士力/600535.SH
	2021-10-15	13.72	14.23	13.68	14.06	2.78%	0.13%	2.46%	17,374,300	243,963,000	189%	14.04	2.06%	13.92	1.02%	13.86	0.75%	13.72	0.46%	0.05%
山东黄金/600547.SH
	2021-10-15	20.00	20.55	19.94	20.07	-1.08%	-0.28%	1.94%	23,351,700	470,008,000	93%	20.13	-0.25%	19.95	0.63%	19.92	0.31%	19.69	0.32%	-0.46%
厦门钨业/600549.SH
	2021-10-15	23.51	23.91	23.25	23.79	1.62%	0.46%	-0.26%	25,662,400	607,714,000	88%	23.68	1.19%	23.42	1.28%	23.31	0.13%	23.85	-2.53%	-2.25%
恒生电子/600570.SH
	2021-10-15	57.00	58.39	56.61	58.12	1.77%	0.41%	2.80%	15,169,400	878,074,000	110%	57.89	1.28%	57.35	0.92%	57.26	-0.25%	56.54	0.58%	0.10%
海油工程/600583.SH
	2021-10-15	4.71	4.79	4.65	4.76	1.06%	0.83%	-4.59%	32,517,200	153,527,000	44%	4.72	1.20%	4.71	-2.75%	4.90	-2.22%	4.99	-0.62%	-0.16%
海螺水泥/600585.SH
	2021-10-15	40.24	40.84	39.99	40.30	0.17%	-0.28%	-2.59%	17,201,700	695,147,000	57%	40.41	0.37%	40.48	-1.21%	41.29	-0.20%	41.37	-1.59%	-1.30%
用友网络/600588.SH
	2021-10-15	33.54	34.39	33.20	33.97	2.04%	0.11%	0.97%	15,723,000	533,498,000	127%	33.93	1.82%	33.70	0.39%	33.81	-0.26%	33.64	-0.02%	0.26%
光明乳业/600597.SH
	2021-10-15	13.91	14.45	13.65	13.66	-3.05%	-2.28%	-2.98%	29,049,500	406,043,000	109%	13.98	-0.85%	14.08	-0.05%	14.08	-0.30%	14.08	0.03%	0.47%
浙数文化/600633.SH
	2021-10-15	7.08	7.12	7.03	7.08	-0.28%	0.00%	1.07%	4,223,900	29,904,000	97%	7.08	-0.31%	7.09	0.18%	7.08	0.27%	7.01	0.07%	-0.22%
东方明珠/600637.SH
	2021-10-15	8.01	8.04	7.92	7.99	0.00%	0.30%	0.69%	5,934,900	47,277,000	79%	7.97	-0.49%	7.99	0.00%	7.99	0.18%	7.94	-0.20%	-0.31%
新黄浦/600638.SH
	2021-10-15	5.21	5.25	5.14	5.17	-0.77%	-0.02%	-0.98%	955,700	4,942,000	83%	5.17	-0.83%	5.20	-0.61%	5.23	-0.53%	5.22	-0.42%	-0.36%
浦东金桥/600639.SH
	2021-10-15	11.62	11.70	11.54	11.61	-0.09%	0.03%	-0.25%	1,849,200	21,462,000	71%	11.61	-0.27%	11.66	-0.15%	11.67	0.04%	11.64	-0.16%	-0.37%
爱建集团/600643.SH
	2021-10-15	7.02	7.03	6.84	6.85	-2.00%	-0.80%	-3.11%	5,719,600	39,492,000	74%	6.91	-1.12%	6.95	-0.64%	7.00	-0.82%	7.07	-0.70%	-0.54%
中源协和/600645.SH
	2021-10-15	22.52	22.84	22.29	22.42	-0.58%	-0.47%	-5.10%	6,121,000	137,885,000	56%	22.53	-1.34%	22.74	-0.24%	22.96	-0.89%	23.63	-0.61%	0.29%
城投控股/600649.SH
	2021-10-15	4.41	4.42	4.38	4.39	-0.68%	0.00%	-0.48%	9,213,200	40,448,000	79%	4.39	-0.48%	4.41	-0.81%	4.44	-0.16%	4.41	-0.18%	-0.29%
福耀玻璃/600660.SH
	2021-10-15	49.22	49.80	48.14	49.27	-0.06%	0.43%	7.55%	25,943,700	1,272,791,000	109%	49.06	0.34%	48.51	1.63%	47.38	1.89%	45.81	0.91%	0.12%
陆家嘴/600663.SH
	2021-10-15	11.41	11.44	11.32	11.36	-0.18%	-0.02%	-1.05%	3,705,500	42,101,000	78%	11.36	-0.73%	11.47	-0.58%	11.53	-0.13%	11.48	-0.19%	-0.27%
川投能源/600674.SH
	2021-10-15	12.36	12.47	12.17	12.35	0.00%	0.39%	-9.08%	13,277,900	163,342,000	45%	12.30	-1.06%	12.37	-1.35%	12.67	-2.64%	13.58	-0.31%	0.08%
中华企业/600675.SH
	2021-10-15	3.03	3.04	2.99	2.99	-0.99%	-0.66%	-0.96%	3,500,600	10,538,000	56%	3.01	-0.43%	3.03	-0.49%	3.04	-0.03%	3.02	-0.07%	-0.04%
海尔智家/600690.SH
	2021-10-15	25.69	26.45	25.61	26.21	1.71%	-0.02%	0.93%	39,871,700	1,045,255,000	107%	26.22	1.48%	26.15	-0.62%	26.35	-0.43%	25.97	0.75%	-0.15%
三安光电/600703.SH
	2021-10-15	33.08	34.09	32.59	33.75	2.43%	0.49%	1.25%	86,584,600	2,908,135,000	133%	33.59	1.55%	33.35	0.65%	33.46	-0.18%	33.33	0.18%	-0.07%
中航产融/600705.SH
	2021-10-15	3.82	3.83	3.80	3.81	-0.26%	-0.08%	-1.45%	18,377,200	70,074,000	67%	3.81	0.03%	3.81	-0.18%	3.84	-0.49%	3.87	-0.90%	-0.45%
天津港/600717.SH
	2021-10-15	4.11	4.11	4.02	4.03	-1.47%	-0.52%	-5.33%	13,531,700	54,815,000	75%	4.05	-1.05%	4.08	-1.19%	4.14	-1.83%	4.26	-1.12%	-0.50%
东软集团/600718.SH
	2021-10-15	9.60	9.64	9.48	9.51	-0.42%	-0.32%	-1.04%	5,023,700	47,931,000	66%	9.54	-0.89%	9.63	-0.23%	9.62	0.09%	9.61	-0.69%	-0.59%
辽宁成大/600739.SH
	2021-10-15	25.00	25.38	24.81	25.03	0.12%	-0.11%	1.15%	8,177,200	204,904,000	63%	25.06	0.22%	25.04	-0.46%	25.30	-0.13%	24.75	0.24%	-0.11%
华域汽车/600741.SH
	2021-10-15	25.00	26.24	24.61	25.98	4.25%	1.46%	6.95%	33,081,300	847,116,000	187%	25.61	1.79%	25.23	1.90%	24.85	1.83%	24.29	1.53%	0.30%
退市大控/600747.SH
	2019-12-06	0.25	0.26	0.24	0.26	0.00%	1.56%	-4.06%	66,735,800	17,090,000	256%	0.26	-1.16%	0.26	-1.89%	0.26	-2.96%	0.27	-3.56%	0.20%
上实发展/600748.SH
	2021-10-15	4.12	4.13	4.08	4.10	-0.49%	0.12%	-0.61%	4,070,400	16,670,000	76%	4.10	-0.66%	4.13	-0.39%	4.15	-0.19%	4.13	-0.29%	-0.23%
中航重机/600765.SH
	2021-10-15	32.69	33.69	32.30	33.51	2.41%	0.90%	7.04%	16,538,200	549,248,000	122%	33.21	1.84%	32.17	2.67%	31.68	1.76%	31.31	0.01%	-0.66%
西藏城投/600773.SH
	2021-10-15	22.64	23.15	21.80	22.52	-0.57%	-0.12%	-8.72%	31,029,200	699,590,000	78%	22.55	0.18%	22.51	-0.55%	22.91	-2.47%	24.67	-2.62%	-2.80%
中储股份/600787.SH
	2021-10-15	5.71	5.74	5.53	5.56	-1.24%	-0.38%	-5.10%	18,041,100	100,683,000	65%	5.58	-0.25%	5.59	-0.32%	5.64	-0.91%	5.86	-3.37%	-2.22%
国电电力/600795.SH
	2021-10-15	2.77	2.82	2.72	2.77	-0.36%	0.11%	-10.85%	127,285,400	352,195,000	34%	2.77	-0.47%	2.79	-2.66%	2.91	-2.02%	3.11	-3.24%	-0.44%
鹏博士/600804.SH
	2021-10-15	6.25	6.82	6.22	6.66	4.55%	0.38%	2.64%	73,009,900	484,435,000	144%	6.64	2.35%	6.62	0.42%	6.58	0.44%	6.49	-0.08%	-0.64%
ST安信/600816.SH
	2021-10-15	4.94	5.03	4.87	4.93	-0.80%	-0.64%	-0.20%	18,971,700	94,139,000	49%	4.96	1.79%	4.88	1.33%	4.86	-0.67%	4.94	0.55%	0.88%
世茂股份/600823.SH
	2021-10-15	3.50	3.50	3.43	3.45	-1.43%	-0.06%	-3.36%	12,612,600	43,540,000	81%	3.45	-1.62%	3.51	-1.55%	3.56	-0.78%	3.57	-0.50%	-0.33%
百联股份/600827.SH
	2021-10-15	13.91	13.91	13.55	13.61	-2.30%	-0.44%	-5.19%	13,485,800	184,353,000	101%	13.67	-1.80%	13.83	-1.28%	14.00	-1.37%	14.36	-0.41%	-0.06%
海通证券/600837.SH
	2021-10-15	12.21	12.34	12.18	12.25	0.25%	-0.22%	-0.11%	35,996,600	441,948,000	61%	12.28	0.51%	12.24	0.10%	12.30	-0.22%	12.26	-0.02%	-0.23%
四川长虹/600839.SH
	2021-10-15	2.84	2.86	2.78	2.80	-1.41%	-0.60%	-3.55%	38,570,100	108,644,000	81%	2.82	-0.95%	2.83	-0.56%	2.85	-0.83%	2.90	-1.36%	-0.63%
通化东宝/600867.SH
	2021-10-15	11.11	11.17	11.04	11.11	-0.63%	0.13%	2.26%	12,984,500	144,081,000	73%	11.10	-0.65%	11.13	0.63%	11.04	0.64%	10.86	0.33%	0.05%
梅花生物/600873.SH
	2021-10-15	6.41	6.44	6.30	6.32	-0.94%	-0.39%	-4.86%	16,604,900	105,353,000	48%	6.35	-0.86%	6.38	-0.79%	6.47	-1.19%	6.64	-1.50%	-0.64%
东方电气/600875.SH
	2021-10-15	15.59	15.93	15.16	15.55	-0.32%	0.06%	-6.87%	37,125,900	576,986,000	51%	15.54	0.41%	15.35	1.18%	15.34	-2.95%	16.70	-2.25%	-0.72%
航天电子/600879.SH
	2021-10-15	7.51	7.64	7.48	7.54	0.53%	-0.29%	0.07%	33,961,400	256,828,000	85%	7.56	1.00%	7.46	0.51%	7.49	0.34%	7.54	-0.99%	-0.55%
国投电力/600886.SH
	2021-10-15	10.30	10.42	9.98	10.20	-1.35%	0.64%	-10.89%	47,046,700	476,819,000	62%	10.14	-2.64%	10.30	-1.76%	10.56	-3.27%	11.45	-0.50%	0.32%
伊利股份/600887.SH
	2021-10-15	38.51	40.53	38.51	39.08	0.15%	-0.83%	1.25%	76,986,700	3,033,701,000	95%	39.41	1.00%	39.30	0.63%	39.23	0.17%	38.60	0.75%	0.75%
航发动力/600893.SH
	2021-10-15	53.57	54.55	53.00	53.64	0.09%	-0.27%	0.91%	23,343,800	1,255,491,000	77%	53.78	0.60%	52.65	0.77%	53.00	0.61%	53.16	-0.07%	-0.66%
张江高科/600895.SH
	2021-10-15	16.97	17.06	16.81	16.97	0.00%	-0.05%	0.12%	4,273,000	72,550,000	64%	16.98	0.05%	17.01	-0.39%	17.09	0.05%	16.95	0.05%	-0.31%
长江电力/600900.SH
	2021-10-15	20.63	20.91	20.50	20.85	0.82%	0.37%	-3.19%	40,582,500	843,060,000	54%	20.77	0.50%	20.78	-1.03%	21.13	-1.32%	21.54	-0.04%	0.39%
东方证券/600958.SH
	2021-10-15	14.33	14.62	14.25	14.42	-0.28%	-0.16%	-4.84%	77,804,900	1,123,726,000	61%	14.44	-0.18%	14.37	0.27%	14.43	-0.80%	15.15	-2.10%	-1.45%
九州通/600998.SH
	2021-10-15	16.42	16.78	16.40	16.49	-0.48%	-0.63%	1.64%	6,194,000	102,781,000	84%	16.59	-0.26%	16.58	0.42%	16.44	0.64%	16.22	0.22%	0.11%
招商证券/600999.SH
	2021-10-15	17.95	17.95	17.36	17.46	-2.89%	-0.91%	-4.83%	36,322,400	640,037,000	117%	17.62	-1.10%	17.76	-1.13%	17.95	-1.11%	18.35	-0.62%	-0.50%
大秦铁路/601006.SH
	2021-10-15	6.30	6.32	6.23	6.30	-0.16%	0.14%	0.06%	22,124,000	139,191,000	69%	6.29	0.06%	6.28	-0.22%	6.31	-0.14%	6.30	-0.02%	-0.09%
南京银行/601009.SH
	2021-10-15	9.62	9.92	9.58	9.84	2.71%	0.38%	4.47%	47,412,800	464,781,000	124%	9.80	1.66%	9.75	0.05%	9.69	0.95%	9.42	0.81%	-0.01%
宁波港/601018.SH
	2021-10-15	3.83	3.85	3.76	3.77	-1.57%	-0.53%	-4.53%	15,259,300	57,827,000	109%	3.79	-1.20%	3.82	-1.50%	3.88	-1.32%	3.95	-1.20%	-0.55%
中国神华/601088.SH
	2021-10-15	21.28	22.06	21.03	21.96	3.63%	1.26%	-0.61%	61,117,800	1,325,450,000	90%	21.69	2.34%	21.47	-1.31%	21.86	-0.21%	22.10	-0.24%	-0.40%
中南传媒/601098.SH
	2021-10-15	9.11	9.22	8.98	8.99	-0.55%	-1.05%	-1.13%	7,154,900	65,000,000	118%	9.09	0.35%	9.07	-0.30%	9.12	-0.44%	9.09	-0.13%	-0.11%
太平洋/601099.SH
	2021-10-15	3.20	3.20	3.16	3.16	-1.56%	-0.72%	-3.13%	66,289,200	210,994,000	74%	3.18	-0.50%	3.19	-0.28%	3.22	-0.71%	3.26	-0.79%	-0.76%
中国一重/601106.SH
	2021-10-15	3.63	3.63	3.56	3.58	-1.38%	-0.20%	-6.06%	24,808,600	88,984,000	48%	3.59	-1.29%	3.60	-0.94%	3.66	-1.59%	3.81	-1.78%	-1.14%
中国国航/601111.SH
	2021-10-15	8.48	8.55	8.31	8.35	-2.79%	-0.43%	4.34%	51,329,800	430,468,000	94%	8.39	-2.84%	8.45	0.85%	8.30	1.50%	8.00	0.69%	0.52%
中国化学/601117.SH
	2021-10-15	10.15	10.26	9.94	10.16	0.69%	0.55%	-3.39%	93,866,000	948,399,000	97%	10.10	-0.61%	10.03	0.38%	10.08	-0.92%	10.52	-1.85%	-2.19%
海南橡胶/601118.SH
	2021-10-15	5.33	5.41	5.20	5.25	-1.87%	-0.40%	-2.62%	57,320,600	302,110,000	61%	5.27	-1.35%	5.34	-2.71%	5.50	-0.44%	5.39	-0.02%	0.25%
兴业银行/601166.SH
	2021-10-15	19.14	19.48	19.00	19.22	0.68%	-0.19%	2.28%	84,251,300	1,622,341,000	92%	19.26	0.39%	19.23	-0.30%	19.30	0.61%	18.79	0.58%	-0.14%
北京银行/601169.SH
	2021-10-15	4.42	4.43	4.40	4.41	0.00%	-0.16%	-0.20%	48,214,500	212,971,000	73%	4.42	-0.18%	4.43	-0.47%	4.46	0.09%	4.42	0.05%	-0.11%
中国铁建/601186.SH
	2021-10-15	7.74	7.75	7.62	7.63	-1.42%	-0.48%	-3.92%	50,793,600	389,447,000	76%	7.67	-1.17%	7.72	-0.61%	7.79	-1.00%	7.94	-1.17%	-1.08%
君正集团/601216.SH
	2021-10-15	5.37	5.46	5.30	5.35	-0.56%	-0.24%	-6.92%	63,706,700	341,688,000	49%	5.36	-0.46%	5.38	-2.04%	5.53	-1.02%	5.75	-3.05%	-1.30%
陕西煤业/601225.SH
	2021-10-15	13.94	14.53	13.78	14.52	3.79%	2.41%	-0.50%	77,328,900	1,096,342,000	64%	14.18	1.71%	14.06	-2.00%	14.46	-0.12%	14.59	-0.45%	-0.64%
农业银行/601288.SH
	2021-10-15	2.96	2.96	2.95	2.95	0.00%	-0.14%	-0.27%	161,285,000	476,511,000	75%	2.95	-0.07%	2.96	-0.37%	2.97	0.03%	2.96	0.00%	-0.14%
中国平安/601318.SH
	2021-10-15	51.13	51.58	50.62	50.88	-1.03%	-0.23%	0.06%	73,301,700	3,738,307,000	77%	51.00	-0.93%	51.29	-1.10%	52.05	0.24%	50.85	0.46%	0.23%
交通银行/601328.SH
	2021-10-15	4.55	4.55	4.53	4.55	0.22%	0.20%	0.53%	65,136,400	295,770,000	81%	4.54	-0.13%	4.55	-0.26%	4.56	0.04%	4.53	0.09%	-0.04%
新华保险/601336.SH
	2021-10-15	42.00	42.34	41.74	41.93	-0.14%	-0.09%	0.13%	8,094,000	339,687,000	63%	41.97	-0.58%	42.16	-0.93%	42.64	0.44%	41.88	0.14%	-0.03%
兴业证券/601377.SH
	2021-10-15	9.38	9.45	9.28	9.34	-1.16%	-0.20%	-4.80%	78,568,600	735,317,000	73%	9.36	-0.57%	9.39	-0.53%	9.51	-1.14%	9.81	-1.07%	-1.12%
中国中铁/601390.SH
	2021-10-15	5.47	5.50	5.40	5.43	-0.73%	-0.09%	-3.48%	61,381,900	333,599,000	60%	5.44	-1.09%	5.46	-0.53%	5.51	-0.86%	5.63	-1.33%	-1.16%
工商银行/601398.SH
	2021-10-15	4.72	4.75	4.71	4.75	0.85%	0.34%	1.30%	125,558,900	594,357,000	82%	4.73	0.32%	4.73	-0.06%	4.74	0.23%	4.69	0.15%	-0.04%
东吴证券/601555.SH
	2021-10-15	8.88	8.93	8.74	8.79	-0.90%	-0.49%	-9.07%	34,445,100	304,260,000	47%	8.83	-0.88%	8.92	-1.37%	9.13	-2.41%	9.67	-1.10%	-0.42%
北辰实业/601588.SH
	2021-10-15	2.34	2.34	2.30	2.30	-1.29%	-0.43%	-2.34%	7,537,500	17,413,000	69%	2.31	-0.69%	2.32	-1.19%	2.35	-0.42%	2.36	-0.59%	-0.35%
中国铝业/601600.SH
	2021-10-15	7.15	7.30	6.97	7.21	1.69%	0.88%	-5.70%	395,262,400	2,824,989,000	107%	7.15	1.35%	7.10	0.03%	7.17	-1.39%	7.65	-3.81%	-2.22%
中国太保/601601.SH
	2021-10-15	28.76	29.12	28.60	28.80	-0.31%	-0.02%	0.66%	30,159,400	868,809,000	62%	28.81	-0.56%	28.91	-0.99%	29.32	0.61%	28.61	0.25%	0.29%
上海医药/601607.SH
	2021-10-15	19.06	19.12	18.75	18.92	-0.84%	0.13%	-1.78%	9,635,100	182,068,000	102%	18.90	-1.23%	19.04	-0.83%	19.19	-0.45%	19.26	-0.55%	-0.33%
中国中冶/601618.SH
	2021-10-15	4.06	4.10	3.98	4.02	-0.25%	-0.30%	-6.94%	145,823,500	587,985,000	59%	4.03	-0.32%	4.03	-0.76%	4.09	-1.40%	4.32	-2.92%	-2.35%
中国人寿/601628.SH
	2021-10-15	31.29	31.55	31.05	31.34	0.22%	0.24%	0.70%	11,821,700	369,605,000	69%	31.27	-0.44%	31.41	-0.86%	31.80	0.43%	31.12	0.29%	0.06%
长城汽车/601633.SH
	2021-10-15	63.00	63.98	61.09	62.95	0.51%	0.21%	11.79%	25,027,200	1,572,166,000	106%	62.82	1.65%	61.29	3.00%	59.25	2.51%	56.31	1.33%	-0.41%
中国建筑/601668.SH
	2021-10-15	4.72	4.73	4.64	4.66	-1.27%	-0.17%	-2.82%	243,401,100	1,136,210,000	120%	4.67	-0.91%	4.70	-1.07%	4.74	-0.94%	4.80	-0.81%	-0.72%
中国电建/601669.SH
	2021-10-15	6.58	6.87	6.53	6.78	1.65%	1.04%	-11.11%	311,346,100	2,089,121,000	63%	6.71	-0.18%	6.66	0.17%	6.75	-2.29%	7.63	-3.86%	-1.40%
华泰证券/601688.SH
	2021-10-15	16.27	16.43	16.16	16.28	-0.18%	-0.10%	-3.95%	56,661,200	923,427,000	59%	16.30	0.40%	16.30	-0.63%	16.52	-0.95%	16.95	-0.81%	-0.83%
潞安环能/601699.SH
	2021-10-15	13.75	14.75	13.50	14.55	5.74%	2.39%	0.34%	65,196,700	926,542,000	86%	14.21	5.20%	13.88	-1.69%	14.19	-0.11%	14.50	-0.94%	-1.88%
上海电气/601727.SH
	2021-10-15	4.81	4.85	4.68	4.70	-2.49%	-0.68%	-8.36%	55,133,000	260,879,000	46%	4.73	-1.97%	4.77	-0.58%	4.83	-1.93%	5.13	-1.25%	0.21%
中国中车/601766.SH
	2021-10-15	6.11	6.13	6.06	6.08	-0.49%	-0.13%	-2.05%	42,232,000	257,103,000	69%	6.09	-0.46%	6.10	-0.33%	6.16	-0.50%	6.21	-0.67%	-0.73%
光大证券/601788.SH
	2021-10-15	15.58	15.75	15.54	15.63	-0.32%	-0.10%	-0.37%	13,650,600	213,576,000	69%	15.65	-0.28%	15.67	0.30%	15.72	-0.06%	15.69	-0.30%	-0.59%
中国交建/601800.SH
	2021-10-15	7.68	7.78	7.56	7.59	-1.30%	-0.33%	-6.81%	55,267,500	420,839,000	60%	7.62	-1.22%	7.67	-0.91%	7.80	-1.65%	8.15	-1.74%	-1.44%
中海油服/601808.SH
	2021-10-15	15.15	15.80	15.03	15.65	2.42%	2.09%	-3.72%	13,128,700	201,261,000	62%	15.33	2.39%	15.17	-3.41%	15.98	-2.15%	16.25	0.00%	0.46%
光大银行/601818.SH
	2021-10-15	3.41	3.45	3.40	3.44	1.18%	0.23%	0.70%	86,236,600	295,946,000	95%	3.43	0.65%	3.43	-0.47%	3.45	0.00%	3.42	0.18%	-0.13%
中国石油/601857.SH
	2021-10-15	5.75	6.00	5.68	5.95	4.39%	1.73%	-2.12%	301,990,200	1,766,344,000	75%	5.85	2.04%	5.77	-1.22%	5.91	-1.83%	6.08	-0.28%	0.50%
中煤能源/601898.SH
	2021-10-15	7.95	8.19	7.79	8.14	2.52%	1.56%	-5.63%	65,608,800	525,828,000	84%	8.02	1.14%	8.13	-4.28%	8.47	-1.48%	8.63	-1.19%	-0.92%
紫金矿业/601899.SH
	2021-10-15	11.20	11.95	11.20	11.46	2.96%	-0.91%	6.38%	514,937,300	5,955,273,000	190%	11.57	3.61%	11.29	3.50%	11.10	2.22%	10.77	1.80%	-0.65%
方正证券/601901.SH
	2021-10-15	8.16	8.21	8.11	8.17	-0.24%	-0.02%	-0.51%	15,181,500	124,070,000	70%	8.17	-0.10%	8.18	0.01%	8.20	-0.20%	8.21	-0.29%	-0.52%
中远海控/601919.SH
	2021-10-15	15.63	15.79	15.00	15.05	-6.35%	-1.29%	-12.00%	435,429,700	6,638,452,000	130%	15.25	-5.21%	15.80	-4.02%	16.16	-2.58%	17.10	-4.28%	-2.40%
凤凰传媒/601928.SH
	2021-10-15	7.49	7.50	7.32	7.35	-1.87%	-0.39%	0.53%	8,216,100	60,626,000	71%	7.38	-0.65%	7.42	-0.20%	7.43	0.07%	7.31	-0.01%	-0.09%
吉视传媒/601929.SH
	2021-10-15	1.92	1.94	1.89	1.90	-1.55%	-0.63%	-1.76%	13,169,700	25,186,000	76%	1.91	-0.10%	1.92	-0.57%	1.93	-0.57%	1.93	-0.51%	-0.44%
永辉超市/601933.SH
	2021-10-15	4.17	4.20	4.03	4.03	-3.13%	-1.54%	-0.32%	55,598,100	227,584,000	134%	4.09	-1.26%	4.11	-0.17%	4.11	0.42%	4.04	0.40%	0.04%
建设银行/601939.SH
	2021-10-15	6.04	6.07	6.01	6.04	0.00%	-0.03%	0.47%	53,882,800	325,570,000	77%	6.04	0.05%	6.04	-0.33%	6.07	0.10%	6.01	0.12%	-0.22%
金钼股份/601958.SH
	2021-10-15	7.44	7.55	7.40	7.51	0.81%	0.33%	-1.29%	18,745,600	140,306,000	61%	7.49	0.61%	7.40	0.49%	7.44	-0.08%	7.61	-2.19%	-2.08%
中国银行/601988.SH
	2021-10-15	3.07	3.07	3.05	3.05	-0.33%	-0.29%	-0.49%	126,854,100	388,026,000	107%	3.06	-0.23%	3.07	-0.29%	3.08	-0.07%	3.07	-0.03%	-0.04%
中国重工/601989.SH
	2021-10-15	4.29	4.32	4.25	4.25	-0.93%	-0.58%	-4.67%	63,432,000	271,161,000	45%	4.28	-0.61%	4.27	-0.19%	4.31	-0.83%	4.46	-1.85%	-0.66%
大唐发电/601991.SH
	2021-10-15	2.94	2.95	2.84	2.88	-1.37%	0.14%	-13.33%	94,716,200	272,434,000	62%	2.88	-1.91%	2.92	-3.34%	3.07	-3.53%	3.32	-2.67%	0.15%
金隅集团/601992.SH
	2021-10-15	2.88	2.90	2.86	2.88	0.00%	-0.10%	0.77%	25,361,800	73,111,000	85%	2.88	-0.42%	2.88	0.38%	2.88	0.28%	2.86	-0.63%	-0.54%
中信银行/601998.SH
	2021-10-15	4.59	4.61	4.58	4.59	0.00%	-0.20%	0.02%	16,297,000	74,946,000	98%	4.60	-0.09%	4.60	-0.22%	4.62	0.02%	4.59	0.11%	-0.23%
人民网/603000.SH
	2021-10-15	13.37	13.50	13.31	13.50	0.67%	0.87%	0.28%	3,360,000	44,971,000	58%	13.38	-0.64%	13.49	-0.18%	13.64	0.14%	13.46	-0.34%	-0.36%
海天味业/603288.SH
	2021-10-15	112.18	115.70	110.50	114.67	2.04%	0.15%	4.73%	8,909,700	1,020,117,000	93%	114.50	1.98%	113.64	0.62%	112.86	0.64%	109.49	1.93%	1.85%