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
2022-06-247.977.987.937.95-0.25%-0.09%0.33%23,665,400188,295,00048%7.960.10%7.95-0.01%7.950.01%7.92-0.11%0.00%
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
2022-06-242.402.692.392.647.76%2.48%12.53%2,480,147,0006,389,089,000212%2.584.80%2.474.35%2.413.04%2.352.94%1.24%
华能国际/600011.SH
2022-06-247.237.497.167.391.79%0.85%11.03%124,524,000912,476,00085%7.332.12%7.250.56%7.131.87%6.660.94%-0.51%
华夏银行/600015.SH
2022-06-245.155.165.115.14-0.19%0.06%-0.29%15,065,40077,395,00065%5.140.14%5.13-0.08%5.14-0.18%5.160.18%-0.17%
民生银行/600016.SH
2022-06-243.723.743.693.70-5.85%-0.22%-4.47%111,377,600413,007,000130%3.710.00%3.84-2.12%3.86-1.33%3.87-0.51%0.17%
上港集团/600018.SH
2022-06-245.835.925.815.900.68%0.80%-0.79%36,314,500212,532,00095%5.850.78%5.84-0.29%5.87-0.20%5.95-0.50%-0.50%
宝钢股份/600019.SH
2022-06-246.306.306.236.280.16%0.18%-2.58%73,625,000461,521,00091%6.270.43%6.27-0.52%6.32-0.61%6.45-0.51%-0.07%
浙能电力/600023.SH
2022-06-243.503.513.463.510.29%0.63%0.63%23,349,40081,439,00070%3.490.40%3.50-0.80%3.510.20%3.49-0.20%-0.20%
华电国际/600027.SH
2022-06-243.963.973.873.93-0.51%0.15%0.56%46,690,400183,234,00069%3.92-0.48%3.98-1.93%4.000.58%3.910.13%0.13%
中国石化/600028.SH
2022-06-244.064.094.044.080.25%0.52%-1.21%127,122,100515,958,00067%4.060.40%4.05-0.07%4.06-0.32%4.13-0.36%-0.67%
南方航空/600029.SH
2022-06-246.736.906.656.851.48%1.12%5.50%41,567,200281,587,00091%6.770.89%6.740.42%6.721.01%6.490.51%0.12%
中信证券/600030.SH
2022-06-2421.8421.9821.4921.63-0.64%-0.10%2.09%135,348,5002,930,564,00076%21.650.50%21.431.05%21.220.80%21.190.42%0.56%
三一重工/600031.SH
2022-06-2418.2518.2717.8418.11-0.82%0.63%0.05%104,072,8001,873,010,00080%18.00-0.77%18.12-1.14%18.240.20%18.100.62%0.58%
招商银行/600036.SH
2022-06-2440.2740.5939.6640.200.15%0.52%1.05%63,995,1002,559,337,00087%39.990.15%39.85-0.20%39.900.12%39.780.04%0.10%
歌华有线/600037.SH
2022-06-249.209.999.169.806.29%1.31%4.38%56,461,200546,164,000198%9.676.30%9.452.06%9.411.36%9.390.60%-0.47%
保利发展/600048.SH
2022-06-2416.5016.7516.0216.23-2.05%0.14%2.17%97,251,2001,576,155,00088%16.21-1.36%16.27-0.95%16.290.51%15.890.37%0.33%
中国联通/600050.SH
2022-06-243.483.493.463.480.00%0.20%-0.60%68,099,400236,510,00055%3.470.00%3.47-0.23%3.48-0.23%3.50-0.09%0.05%
海信视像/600060.SH
2022-06-2412.5713.0112.5312.751.03%-0.31%3.60%10,292,500131,643,000107%12.792.48%12.600.81%12.550.92%12.310.72%0.19%
宇通客车/600066.SH
2022-06-249.139.208.889.01-2.07%0.26%3.23%110,676,900994,615,000156%8.99-3.41%9.090.43%8.980.79%8.730.93%0.46%
冠城大通/600067.SH
2022-06-243.733.763.683.730.00%0.54%-1.40%25,060,80092,967,00066%3.711.09%3.68-0.03%3.690.00%3.78-0.03%-0.30%
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
2022-06-2416.2716.6616.1516.270.18%-0.65%-1.00%32,585,000533,629,00087%16.381.39%16.46-1.78%16.780.02%16.431.00%0.21%
同仁堂/600085.SH
2022-06-2452.7953.9651.7952.750.19%-0.23%3.41%10,610,800561,020,00091%52.871.73%52.050.88%51.980.68%51.010.96%1.08%
特变电工/600089.SH
2022-06-2426.0027.0825.8826.713.41%1.01%-0.95%138,481,8003,661,808,00085%26.443.86%26.120.48%26.46-1.27%26.970.48%1.36%
同方股份/600100.SH
2022-06-244.324.364.294.31-0.23%-0.30%0.44%23,438,400101,318,00090%4.321.17%4.290.30%4.290.23%4.290.05%-0.13%
上汽集团/600104.SH
2022-06-2418.4318.4518.0518.19-0.93%-0.04%0.81%42,599,900775,223,00089%18.200.23%18.090.53%18.030.40%18.040.38%0.33%
亚盛集团/600108.SH
2022-06-243.663.683.623.670.27%0.47%-4.05%32,919,600120,244,00054%3.650.25%3.67-1.32%3.74-0.88%3.83-0.24%0.02%
国金证券/600109.SH
2022-06-249.109.239.019.120.44%-0.01%-1.43%52,015,100474,415,00062%9.120.70%9.060.32%9.060.10%9.250.61%0.92%
北方稀土/600111.SH
2022-06-2434.3235.5834.0435.211.06%0.66%-7.48%133,109,1004,655,928,00089%34.982.70%34.99-2.84%36.29-1.91%38.06-1.09%0.31%
中国卫星/600118.SH
2022-06-2420.4220.7420.3220.340.05%-0.83%0.56%10,918,300223,941,000144%20.511.60%20.270.69%20.280.56%20.230.26%0.00%
中国船舶/600150.SH
2022-06-2419.6120.0319.3519.630.62%-0.25%0.08%41,698,500820,640,00072%19.681.75%19.431.09%19.28-0.22%19.620.25%0.37%
建发股份/600153.SH
2022-06-2412.0312.0311.5611.76-2.24%0.51%-6.57%56,058,500655,865,000113%11.70-1.71%11.98-3.59%12.35-1.92%12.59-1.78%-0.55%
永泰能源/600157.SH
2022-06-241.651.661.631.640.00%-0.55%-3.53%237,947,500392,273,00063%1.650.92%1.64-0.36%1.66-0.54%1.70-0.70%0.07%
中体产业/600158.SH
2022-06-248.098.438.048.323.23%0.68%2.72%24,761,100204,634,000159%8.263.57%8.140.98%8.150.78%8.100.48%-0.04%
雅戈尔/600177.SH
2022-06-246.536.556.496.530.15%0.11%-0.27%8,787,40057,324,00055%6.520.63%6.49-0.08%6.510.00%6.55-0.06%-0.54%
格力地产/600185.SH
2022-06-246.816.896.446.51-5.52%-2.13%-7.29%93,011,300618,695,00084%6.65-2.58%6.83-4.21%7.00-2.33%7.02-0.13%0.89%
复星医药/600196.SH
2022-06-2443.4843.9643.0143.20-1.01%-0.45%-0.52%31,515,3001,367,577,000102%43.39-0.29%44.10-0.19%43.910.31%43.430.14%0.07%
新湖中宝/600208.SH
2022-06-242.762.762.742.75-0.36%0.11%-1.15%42,200,400115,919,00064%2.75-0.33%2.75-0.47%2.76-0.04%2.78-0.04%0.02%
南山铝业/600219.SH
2022-06-243.503.513.453.47-0.86%-0.20%-3.53%78,605,500273,322,00073%3.480.35%3.48-0.77%3.53-0.51%3.60-0.55%0.06%
ST海航/600221.SH
2022-06-241.601.611.591.600.00%0.31%-0.62%71,170,500113,548,00079%1.60-0.25%1.60-0.50%1.600.00%1.61-0.19%-0.31%
*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
2022-06-242.912.932.902.920.00%0.14%1.25%21,791,40063,537,00095%2.920.45%2.910.21%2.900.38%2.880.14%-0.07%
广汇能源/600256.SH
2022-06-249.749.789.479.65-2.23%0.45%-6.68%173,053,1001,662,504,00091%9.61-0.50%9.71-0.57%9.64-1.23%10.34-2.05%-0.24%
城建发展/600266.SH
2022-06-244.064.084.044.05-0.25%-0.17%0.95%13,101,90053,150,00057%4.060.17%4.05-0.39%4.060.35%4.010.05%-0.11%
航天信息/600271.SH
2022-06-2410.8911.0310.8510.95-0.27%-0.18%-1.89%8,974,90098,452,00081%10.971.74%10.96-0.43%11.03-0.28%11.16-0.50%0.07%
恒瑞医药/600276.SH
2022-06-2432.9333.7832.9333.521.79%0.17%2.55%56,187,8001,880,179,00099%33.462.18%33.130.57%33.190.29%32.690.65%0.61%
万华化学/600309.SH
2022-06-2492.3893.4391.6893.421.69%0.81%2.14%13,950,8001,292,833,00079%92.671.15%92.03-0.21%92.72-0.44%91.460.71%0.81%
上海家化/600315.SH
2022-06-2436.7938.8336.7037.462.07%-0.17%0.11%6,486,800243,410,00057%37.522.58%37.04-0.25%37.570.04%37.420.84%1.05%
洪都航空/600316.SH
2022-06-2428.6931.3028.6930.115.13%-0.21%2.45%29,016,000875,513,000146%30.177.77%28.994.12%28.761.78%29.390.12%0.72%
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
2022-06-247.087.207.007.100.28%0.10%4.21%36,118,900256,184,00084%7.091.21%7.04-0.55%7.020.96%6.810.21%0.01%
白云山/600332.SH
2022-06-2431.2231.4731.0031.370.42%0.27%1.58%10,186,100318,669,000112%31.291.10%31.030.58%30.920.55%30.880.20%0.05%
华夏幸福/600340.SH
2022-06-243.173.173.133.15-0.63%0.06%-5.43%43,532,500137,023,00041%3.15-0.60%3.17-2.16%3.24-0.58%3.33-0.03%0.16%
浙江龙盛/600352.SH
2022-06-2410.1910.2310.1610.200.20%0.16%-1.30%17,176,000174,928,00077%10.180.16%10.19-0.45%10.25-0.23%10.33-0.27%-0.20%
江西铜业/600362.SH
2022-06-2417.5917.6817.4117.49-1.63%-0.10%-4.15%19,725,600345,341,000104%17.51-0.17%17.60-1.19%17.85-1.05%18.25-0.70%-0.07%
西南证券/600369.SH
2022-06-244.054.064.004.02-0.25%-0.30%-1.64%20,775,80083,766,00046%4.030.50%4.010.00%4.02-0.27%4.090.34%0.71%
中航电子/600372.SH
2022-06-2419.5720.3519.5019.700.51%-1.36%-3.39%36,871,600736,349,00059%19.972.63%19.521.94%19.271.25%20.39-0.15%0.41%
中文传媒/600373.SH
2022-06-249.789.829.729.810.62%0.33%-1.34%7,626,70074,576,00067%9.780.86%9.76-0.19%9.78-0.06%9.94-0.63%-0.66%
首开股份/600376.SH
2022-06-244.874.894.794.83-1.02%0.10%0.56%11,542,30055,689,00075%4.83-0.37%4.84-0.68%4.870.29%4.800.23%-0.10%
金地集团/600383.SH
2022-06-2412.6212.7412.2012.38-2.67%0.12%2.66%44,458,500549,719,00081%12.37-1.42%12.43-0.97%12.440.74%12.060.42%0.25%
国电南瑞/600406.SH
2022-06-2428.3828.5927.8628.361.39%0.41%4.19%22,830,600644,828,00087%28.243.32%27.511.29%27.430.50%27.220.09%-0.44%
小商品城/600415.SH
2022-06-245.215.275.185.220.19%-0.06%-1.97%28,018,400146,344,00079%5.221.32%5.21-0.80%5.28-0.42%5.33-0.28%-0.10%
江淮汽车/600418.SH
2022-06-2413.4414.1413.2213.650.07%-0.41%0.87%206,020,6002,823,816,000102%13.712.15%13.501.78%13.450.52%13.530.76%1.10%
北方导航/600435.SH
2022-06-248.668.878.628.791.62%0.05%0.91%19,899,600174,840,000127%8.792.76%8.631.00%8.650.24%8.71-0.05%-0.12%
*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
2022-06-247.387.447.357.41-0.27%0.20%-1.11%21,338,000157,785,00052%7.40-0.16%7.40-0.38%7.46-0.98%7.490.11%0.37%
鹏欣资源/600490.SH
2022-06-243.973.983.913.93-1.01%-0.30%-1.01%33,930,000133,742,00068%3.941.99%3.890.23%3.93-1.26%3.970.05%0.33%
驰宏锌锗/600497.SH
2022-06-245.425.425.225.26-2.59%-0.77%-4.74%116,085,400615,390,000105%5.30-0.73%5.32-0.06%5.35-0.85%5.52-1.15%0.16%
华丽家族/600503.SH
2022-06-242.972.972.942.95-0.34%-0.14%0.55%13,672,90040,392,00074%2.950.17%2.95-0.34%2.960.14%2.930.21%-0.15%
方大炭素/600516.SH
2022-06-247.467.597.437.490.00%-0.05%1.66%78,792,400590,469,00074%7.491.67%7.410.15%7.49-0.04%7.370.25%0.34%
ST康美/600518.SH
2022-06-242.442.482.432.460.82%0.08%0.74%39,859,00097,987,00087%2.460.82%2.450.37%2.440.29%2.44-0.16%-0.38%
贵州茅台/600519.SH
2022-06-241,970.002,020.001,965.002,009.012.65%0.52%4.53%3,963,5007,921,200,000127%1,998.542.39%1,970.931.22%1,960.751.03%1,921.940.83%0.57%
天士力/600535.SH
2022-06-2410.5310.6010.3510.510.29%0.04%0.44%11,363,700119,384,00083%10.510.90%10.48-0.48%10.49-0.02%10.460.16%0.19%
山东黄金/600547.SH
2022-06-2418.4518.6518.3718.630.05%0.57%-0.79%19,006,100352,062,00050%18.52-0.15%18.55-0.57%18.71-1.07%18.780.18%0.25%
厦门钨业/600549.SH
2022-06-2422.2322.3521.8221.83-2.06%-0.45%-2.23%15,831,400347,149,00065%21.930.02%21.860.22%22.04-0.76%22.330.39%0.84%
恒生电子/600570.SH
2022-06-2445.1045.6544.3045.250.53%0.69%4.11%16,381,200736,164,00081%44.941.58%44.350.29%44.111.05%43.460.51%0.70%
海油工程/600583.SH
2022-06-244.154.184.134.15-0.48%-0.02%-4.05%22,639,60093,985,00092%4.15-0.26%4.17-0.67%4.20-0.76%4.33-0.78%-0.31%
海螺水泥/600585.SH
2022-06-2434.0034.0833.6133.960.24%0.55%-4.67%24,671,000833,215,00079%33.77-0.04%33.86-0.76%34.74-1.86%35.63-0.39%-0.11%
用友网络/600588.SH
2022-06-2420.1020.2919.8520.140.90%0.34%1.40%25,420,600510,237,00090%20.072.11%19.83-0.03%19.98-0.03%19.860.45%0.26%
光明乳业/600597.SH
2022-06-2411.9812.3611.9512.343.35%1.54%3.57%20,979,300254,971,000138%12.152.44%12.040.45%12.060.55%11.920.53%0.10%
浙数文化/600633.SH
2022-06-247.247.327.107.16-0.69%-0.53%-1.01%29,547,500212,692,00087%7.20-0.88%7.31-1.56%7.350.25%7.230.25%0.49%
东方明珠/600637.SH
2022-06-247.137.237.107.130.14%-0.35%-1.23%27,103,700193,927,000142%7.160.49%7.16-0.47%7.19-0.46%7.22-0.11%-0.09%
新黄浦/600638.SH
2022-06-245.475.585.445.500.18%0.04%0.11%3,363,50018,494,00081%5.500.75%5.47-0.42%5.500.07%5.49-0.04%-0.51%
浦东金桥/600639.SH
2022-06-2413.6013.7613.4713.59-0.07%-0.07%0.87%8,692,900118,221,00064%13.600.16%13.620.10%13.570.52%13.470.00%-0.70%
爱建集团/600643.SH
2022-06-245.975.985.915.950.00%-0.03%-3.36%8,305,90049,435,00050%5.950.76%5.92-0.15%5.94-0.12%6.16-0.15%0.10%
中源协和/600645.SH
2022-06-2419.2319.5219.1319.330.57%0.00%0.65%5,003,60096,720,00097%19.330.64%19.25-0.20%19.35-0.02%19.210.30%0.39%
城投控股/600649.SH
2022-06-244.264.264.224.23-0.47%-0.17%-0.59%13,757,20058,290,00058%4.240.02%4.24-0.63%4.260.09%4.260.02%-0.42%
福耀玻璃/600660.SH
2022-06-2443.8244.4343.4644.090.41%0.24%2.70%15,026,800660,951,00093%43.991.14%43.321.11%43.020.66%42.930.81%0.47%
陆家嘴/600663.SH
2022-06-2410.3010.3810.2610.320.49%-0.10%-3.07%5,346,60055,230,00081%10.331.17%10.46-1.67%10.65-0.70%10.65-0.20%-0.15%
川投能源/600674.SH
2022-06-2411.9011.9411.8111.85-0.42%-0.14%-0.47%5,569,20066,089,00077%11.87-0.27%11.91-0.32%11.930.13%11.91-0.26%0.03%
中华企业/600675.SH
2022-06-243.033.063.023.04-0.33%0.16%-0.07%7,891,80023,952,00052%3.040.20%3.03-0.88%3.060.20%3.04-0.03%-0.39%
海尔智家/600690.SH
2022-06-2425.5526.7925.4926.624.47%0.84%6.07%56,888,9001,501,705,000155%26.403.71%25.951.12%25.821.54%25.101.39%0.19%
三安光电/600703.SH
2022-06-2423.2624.4023.0823.993.18%0.86%7.69%114,951,9002,734,087,000129%23.793.01%23.311.38%23.111.79%22.281.35%0.69%
中航产融/600705.SH
2022-06-243.493.523.473.49-0.29%-0.14%-1.94%33,352,500116,563,00058%3.50-0.11%3.50-0.26%3.51-0.28%3.560.11%0.45%
天津港/600717.SH
2022-06-244.014.023.984.010.25%0.40%-2.65%9,656,60038,572,00056%3.990.10%4.03-0.81%4.06-0.51%4.12-0.36%-0.20%
东软集团/600718.SH
2022-06-2411.3211.7111.2211.562.03%0.86%5.96%24,364,800279,252,000132%11.462.97%11.212.14%11.082.03%10.911.00%0.53%
辽宁成大/600739.SH
2022-06-2414.8714.9314.7314.80-0.54%-0.16%-1.65%5,317,10078,823,00052%14.820.45%14.77-0.21%14.84-0.35%15.050.22%0.64%
华域汽车/600741.SH
2022-06-2424.8825.4924.4025.402.05%1.20%6.87%28,209,900708,044,000123%25.102.50%24.532.19%24.202.09%23.771.19%0.52%
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
2022-06-243.753.753.703.73-0.27%0.24%0.40%9,008,10033,522,00068%3.72-0.16%3.73-0.53%3.740.11%3.72-0.16%-0.37%
中航重机/600765.SH
2022-06-2429.3631.8029.3630.745.56%-0.58%11.61%48,763,9001,507,706,000150%30.928.79%29.234.38%28.664.27%27.542.20%0.33%
西藏城投/600773.SH
2022-06-2419.8520.2719.5420.090.45%0.72%5.90%27,974,200558,008,00076%19.951.62%19.760.15%19.721.54%18.970.90%1.19%
中储股份/600787.SH
2022-06-245.635.695.585.610.00%-0.25%-1.87%20,716,700116,518,00078%5.621.39%5.59-0.37%5.65-0.56%5.72-0.35%-0.44%
国电电力/600795.SH
2022-06-243.793.793.703.74-1.06%0.00%-1.19%155,346,400580,965,00076%3.74-0.95%3.82-1.42%3.840.26%3.79-0.05%0.55%
ST鹏博士/600804.SH
2022-06-243.603.663.563.664.87%0.52%2.38%40,945,400149,091,000116%3.644.96%3.571.97%3.56-0.06%3.580.25%-0.59%
ST安信/600816.SH
2022-06-244.114.164.104.130.49%0.02%-2.29%12,037,90049,700,00073%4.130.22%4.12-0.46%4.16-0.53%4.23-0.38%-0.08%
世茂股份/600823.SH
2022-06-242.962.972.932.95-0.34%0.10%0.34%11,161,30032,896,00061%2.950.14%2.94-0.64%2.960.17%2.940.03%-0.06%
百联股份/600827.SH
2022-06-2412.4413.2012.3512.932.70%0.69%4.82%26,895,700345,385,000156%12.843.96%12.482.34%12.401.37%12.340.69%-0.30%
海通证券/600837.SH
2022-06-249.809.839.719.76-0.41%-0.13%-0.67%34,820,500340,309,00050%9.770.41%9.720.17%9.720.01%9.830.29%0.53%
四川长虹/600839.SH
2022-06-242.902.982.892.962.42%0.44%3.17%85,504,400251,999,000145%2.952.54%2.901.26%2.891.01%2.870.46%-0.04%
通化东宝/600867.SH
2022-06-2410.1510.2210.0810.14-0.20%-0.03%0.24%14,400,800146,068,00071%10.140.64%10.14-0.72%10.23-0.03%10.120.30%0.07%
梅花生物/600873.SH
2022-06-2410.8111.2710.7710.904.81%-0.57%2.91%60,835,300666,880,000163%10.966.42%10.702.98%10.631.48%10.590.97%0.85%
东方电气/600875.SH
2022-06-2416.5217.0716.4516.770.36%-0.01%3.19%38,758,400650,050,00090%16.772.41%16.64-0.26%16.740.62%16.250.93%1.14%
航天电子/600879.SH
2022-06-246.486.636.446.531.40%-0.37%1.49%44,712,300293,031,000142%6.552.94%6.421.18%6.410.77%6.430.16%-0.13%
国投电力/600886.SH
2022-06-2410.5010.5110.2710.35-1.05%-0.15%-0.59%18,943,900196,364,000104%10.37-0.73%10.43-0.82%10.49-0.28%10.410.08%0.19%
伊利股份/600887.SH
2022-06-2437.5738.1837.3538.001.06%0.84%0.62%69,886,2002,633,555,000118%37.680.53%37.59-0.06%37.73-0.23%37.770.15%0.24%
航发动力/600893.SH
2022-06-2444.3045.9643.7745.114.93%0.39%8.17%97,526,3004,382,261,000237%44.937.54%43.075.10%42.463.68%41.702.21%0.27%
张江高科/600895.SH
2022-06-2412.3412.7012.2012.642.85%0.96%3.04%13,770,500172,407,000192%12.522.67%12.390.69%12.380.60%12.270.56%0.04%
长江电力/600900.SH
2022-06-2423.1123.3923.0323.371.17%0.85%-0.09%57,315,9001,328,147,00095%23.170.31%23.150.04%23.16-0.33%23.39-0.35%-0.20%
东方证券/600958.SH
2022-06-2410.1010.789.9310.494.27%1.41%3.38%212,733,4002,200,547,000132%10.343.93%10.132.10%10.081.58%10.150.71%0.63%
九州通/600998.SH
2022-06-2412.0712.2512.0512.11-0.25%-0.11%1.53%3,971,30048,145,00060%12.120.65%12.110.32%12.040.40%11.930.08%0.01%
招商证券/600999.SH
2022-06-2414.5814.6414.4014.540.14%0.09%-1.32%24,342,800353,631,00057%14.530.66%14.410.32%14.410.10%14.730.44%0.86%
大秦铁路/601006.SH
2022-06-246.606.606.546.56-0.46%-0.11%-1.01%35,258,900231,552,000109%6.57-0.02%6.57-0.23%6.58-0.21%6.63-0.21%-0.08%
南京银行/601009.SH
2022-06-2410.5910.6310.4510.590.00%0.61%-3.70%45,656,700480,601,00095%10.53-0.73%10.59-0.50%10.60-0.46%11.00-0.75%-0.02%
宁波港/601018.SH
2022-06-243.953.963.933.950.00%0.10%-0.98%12,736,70050,261,00058%3.950.38%3.95-0.15%3.95-0.03%3.99-0.13%-0.09%
中国神华/601088.SH
2022-06-2431.3631.7030.7931.20-0.51%0.18%-3.14%37,965,0001,182,394,00088%31.140.38%31.06-0.08%31.12-0.75%32.21-0.94%-0.52%
中南传媒/601098.SH
2022-06-249.559.619.489.560.10%0.13%-1.97%4,920,80046,982,00065%9.550.11%9.57-0.28%9.61-0.75%9.75-0.28%-0.28%
太平洋/601099.SH
2022-06-243.013.032.983.00-0.66%-0.27%-2.57%130,333,400392,092,00048%3.010.47%2.990.10%2.99-0.03%3.080.33%0.89%
中国一重/601106.SH
2022-06-243.063.073.043.05-0.33%-0.16%-0.23%17,496,20053,457,00067%3.060.53%3.040.00%3.050.07%3.060.07%0.12%
中国国航/601111.SH
2022-06-2410.1610.379.8510.240.79%1.48%4.92%44,210,100446,109,000110%10.09-0.57%10.12-0.16%10.110.97%9.760.51%0.24%
中国化学/601117.SH
2022-06-249.579.589.219.36-2.50%-0.22%-4.83%69,802,900654,838,000110%9.38-0.02%9.41-0.91%9.53-1.14%9.84-1.19%0.04%
海南橡胶/601118.SH
2022-06-244.734.734.694.710.00%0.08%-0.74%13,351,30062,827,00063%4.710.41%4.70-0.76%4.74-0.02%4.75-0.23%0.06%
兴业银行/601166.SH
2022-06-2419.2919.4119.0319.19-0.57%0.21%-2.51%89,559,7001,715,039,00089%19.15-0.36%19.19-0.38%19.20-0.27%19.69-0.51%0.03%
北京银行/601169.SH
2022-06-244.534.544.524.53-0.22%0.07%0.44%31,556,900142,844,00053%4.530.09%4.520.00%4.520.18%4.510.11%0.15%
中国铁建/601186.SH
2022-06-247.817.837.757.77-0.64%-0.04%-1.16%55,346,100430,193,00097%7.77-0.27%7.79-0.64%7.84-0.23%7.86-0.06%-0.04%
君正集团/601216.SH
2022-06-245.125.495.065.373.87%2.34%8.40%257,020,4001,348,473,000168%5.252.38%5.151.08%5.091.64%4.951.75%0.67%
陕西煤业/601225.SH
2022-06-2419.7320.3619.4519.82-0.50%-0.22%-2.42%49,890,400991,025,00078%19.861.38%19.690.11%19.63-0.61%20.31-0.46%0.35%
农业银行/601288.SH
2022-06-243.033.033.013.01-0.33%-0.23%-0.10%343,710,1001,036,857,00097%3.02-0.03%3.020.13%3.010.03%3.010.03%0.01%
中国平安/601318.SH
2022-06-2446.4346.8546.2246.761.10%0.44%1.14%53,672,4002,498,587,00074%46.550.95%46.190.33%46.00-0.13%46.240.34%0.45%
交通银行/601328.SH
2022-06-244.974.984.944.95-0.40%-0.14%-0.38%111,104,400550,716,00098%4.96-0.38%4.97-0.16%4.97-0.04%4.97-0.02%0.09%
新华保险/601336.SH
2022-06-2432.2532.7932.1732.510.03%0.25%4.19%11,063,400358,777,00054%32.431.29%31.970.55%31.750.96%31.200.87%0.91%
兴业证券/601377.SH
2022-06-247.167.207.057.13-0.28%0.25%-2.79%100,048,800711,502,00050%7.11-0.01%7.10-0.14%7.13-0.14%7.340.48%1.25%
中国中铁/601390.SH
2022-06-246.146.176.026.08-1.30%0.18%-2.44%146,486,600889,012,000114%6.07-1.16%6.11-1.21%6.17-0.87%6.23-0.40%-0.32%
工商银行/601398.SH
2022-06-244.764.784.724.74-0.63%-0.17%0.34%183,853,900872,917,00089%4.75-0.38%4.760.08%4.750.04%4.720.17%0.18%
东吴证券/601555.SH
2022-06-246.926.966.856.89-0.14%-0.16%-3.43%35,202,500242,927,00060%6.900.20%6.88-0.02%6.93-0.94%7.140.27%0.73%
北辰实业/601588.SH
2022-06-242.302.312.272.28-0.87%-0.35%0.31%17,089,20039,096,00067%2.290.31%2.28-0.26%2.290.35%2.270.09%-0.04%
中国铝业/601600.SH
2022-06-244.744.754.684.74-0.42%0.55%-3.48%159,602,000752,354,00062%4.710.77%4.71-0.53%4.77-0.98%4.91-0.65%-0.33%
中国太保/601601.SH
2022-06-2423.7423.9723.3323.44-1.35%-0.67%2.05%37,371,100881,873,00087%23.60-0.04%23.540.01%23.470.66%22.970.71%0.75%
上海医药/601607.SH
2022-06-2418.2518.4518.1518.250.00%-0.15%0.31%24,012,200438,859,00087%18.280.68%18.34-0.28%18.360.21%18.190.22%0.15%
中国中冶/601618.SH
2022-06-243.443.453.393.43-0.29%0.50%-2.20%86,680,500295,867,00066%3.410.00%3.42-0.55%3.44-0.49%3.51-0.28%-0.10%
中国人寿/601628.SH
2022-06-2431.0832.5830.8531.771.34%0.20%9.76%28,716,700910,545,00098%31.712.47%30.961.92%30.312.43%28.951.63%1.48%
长城汽车/601633.SH
2022-06-2440.8041.1939.4939.91-1.24%-0.73%1.22%59,448,8002,390,131,00091%40.211.45%39.591.85%39.190.67%39.431.01%1.14%
中国建筑/601668.SH
2022-06-245.535.545.385.43-1.63%-0.26%-0.55%243,392,2001,325,021,00094%5.44-0.80%5.47-0.89%5.490.00%5.460.04%0.04%
中国电建/601669.SH
2022-06-247.988.017.787.83-2.00%-0.33%-2.47%158,709,3001,246,777,00075%7.86-0.27%7.90-0.77%7.98-0.40%8.030.11%0.26%
华泰证券/601688.SH
2022-06-2414.6114.6614.3814.48-1.16%-0.07%0.28%68,661,800994,890,00071%14.49-0.36%14.470.36%14.410.39%14.440.38%0.61%
潞安环能/601699.SH
2022-06-2413.6713.8113.4513.68-4.67%0.15%-11.00%42,406,500579,220,00064%13.661.80%14.04-1.38%14.23-2.53%15.37-1.81%-0.58%
上海电气/601727.SH
2022-06-244.114.124.084.09-0.24%-0.05%-0.32%22,718,00092,952,00075%4.090.00%4.10-0.44%4.120.12%4.10-0.05%-0.03%
中国中车/601766.SH
2022-06-245.165.195.155.170.00%-0.02%0.08%26,123,200135,072,00056%5.170.47%5.16-0.16%5.180.04%5.170.16%0.20%
光大证券/601788.SH
2022-06-2416.3817.3316.0416.62-0.24%-0.34%-5.32%305,327,8005,091,736,00086%16.682.08%16.46-0.28%16.59-1.43%17.550.86%2.59%
中国交建/601800.SH
2022-06-249.129.148.969.02-0.88%0.16%-1.06%50,841,200457,888,00072%9.01-0.31%9.06-1.01%9.12-0.12%9.12-0.21%-0.41%
中海油服/601808.SH
2022-06-2413.8614.0013.6013.64-1.52%-0.30%-7.87%6,774,30092,680,00055%13.68-0.31%13.80-1.20%14.00-1.67%14.81-0.97%-0.19%
光大银行/601818.SH
2022-06-243.213.223.203.210.00%-0.06%0.47%64,920,200208,517,00050%3.210.47%3.200.22%3.190.25%3.200.19%0.24%
中国石油/601857.SH
2022-06-245.375.395.305.34-1.11%0.07%-7.05%165,082,300880,935,00052%5.340.24%5.35-0.67%5.41-1.65%5.75-0.50%0.23%
中煤能源/601898.SH
2022-06-249.9710.139.779.80-1.90%-1.02%-6.54%43,894,800434,588,00077%9.901.41%9.860.14%9.85-1.13%10.49-1.19%0.05%
紫金矿业/601899.SH
2022-06-249.159.259.119.20-1.08%0.37%-4.36%353,997,9003,244,753,000109%9.17-0.68%9.25-1.07%9.38-1.22%9.62-0.91%-0.50%
方正证券/601901.SH
2022-06-246.846.896.756.80-0.58%-0.21%-1.26%32,707,600222,878,00065%6.810.12%6.800.00%6.810.03%6.890.42%0.79%
中远海控/601919.SH
2022-06-2413.7013.7713.5513.67-0.44%0.15%-6.05%87,238,4001,190,836,00061%13.650.85%13.68-1.11%14.02-1.46%14.55-0.40%-0.53%
凤凰传媒/601928.SH
2022-06-247.237.297.187.240.14%0.11%-0.25%5,665,90040,976,00066%7.230.70%7.24-0.04%7.230.00%7.26-0.25%-0.40%
吉视传媒/601929.SH
2022-06-242.062.102.032.07-0.48%0.24%-0.77%97,790,600201,892,000125%2.07-0.39%2.09-1.04%2.10-0.24%2.090.00%0.16%
永辉超市/601933.SH
2022-06-244.054.074.024.060.25%0.30%-1.60%45,283,600183,328,00066%4.050.42%4.05-0.52%4.09-0.44%4.13-0.65%-0.45%
建设银行/601939.SH
2022-06-246.056.066.006.01-0.50%-0.12%-0.05%82,754,200497,934,00097%6.02-0.15%6.020.03%6.010.02%6.010.07%0.08%
金钼股份/601958.SH
2022-06-248.908.978.638.76-2.56%0.29%-4.09%29,183,000254,909,00056%8.74-1.28%8.93-1.11%9.10-0.67%9.130.35%1.32%
中国银行/601988.SH
2022-06-243.253.263.243.250.00%0.15%0.59%130,305,100422,823,00095%3.250.03%3.250.12%3.240.09%3.230.16%0.11%
中国重工/601989.SH
2022-06-243.723.773.713.730.00%-0.29%0.73%71,297,700266,709,00084%3.740.81%3.730.16%3.730.13%3.700.30%0.17%
大唐发电/601991.SH
2022-06-242.462.472.442.45-0.81%-0.08%-0.08%49,252,800120,785,00074%2.45-0.45%2.49-1.00%2.490.36%2.450.00%-0.02%
金隅集团/601992.SH
2022-06-242.772.772.742.75-0.72%-0.11%-0.65%29,677,80081,712,00074%2.75-0.29%2.77-0.36%2.770.07%2.77-0.04%-0.12%
中信银行/601998.SH
2022-06-244.804.834.754.77-0.63%-0.04%0.06%22,348,500106,658,00081%4.77-0.31%4.77-0.06%4.77-0.02%4.770.11%0.19%
人民网/603000.SH
2022-06-2410.9110.9810.7610.850.00%-0.34%0.83%8,208,20089,359,00090%10.890.94%10.80-0.04%10.830.14%10.760.29%0.24%
海天味业/603288.SH
2022-06-2484.0084.8882.5584.181.31%0.54%2.53%8,133,200681,004,000104%83.731.11%83.35-0.11%83.610.29%82.100.64%0.62%