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
2021-10-159.059.119.029.070.33%-0.02%0.01%27,525,500249,701,00081%9.070.28%9.07-0.31%9.120.01%9.070.07%-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
2021-10-152.922.942.872.910.34%0.10%-5.09%570,538,2001,658,334,00054%2.910.21%2.900.00%2.92-1.42%3.07-3.65%-1.77%
华能国际/600011.SH
2021-10-156.546.846.416.65-0.60%0.45%-12.70%105,197,200696,451,00046%6.62-1.56%6.66-1.99%6.93-1.86%7.62-1.92%0.56%
华夏银行/600015.SH
2021-10-155.645.675.635.64-0.18%-0.11%-0.05%13,606,70076,825,00078%5.65-0.16%5.66-0.42%5.690.11%5.640.02%-0.11%
民生银行/600016.SH
2021-10-153.933.933.913.920.00%0.10%-0.20%68,333,100267,589,00099%3.92-0.20%3.93-0.48%3.95-0.15%3.930.00%-0.28%
上港集团/600018.SH
2021-10-155.655.805.615.752.68%0.44%-3.30%49,389,800282,742,000102%5.731.54%5.70-1.06%5.81-1.33%5.95-0.90%-0.41%
宝钢股份/600019.SH
2021-10-157.807.897.667.77-3.36%0.05%-9.19%166,585,0001,293,713,00082%7.77-0.08%7.96-1.91%8.10-2.10%8.56-2.76%-2.37%
浙能电力/600023.SH
2021-10-153.613.643.563.56-1.66%-0.78%-9.76%54,720,600196,345,00049%3.59-0.99%3.63-2.34%3.76-2.13%3.95-0.88%-0.35%
华电国际/600027.SH
2021-10-154.064.093.914.01-1.23%0.20%-10.87%99,283,100397,344,00052%4.00-1.33%4.02-1.86%4.18-1.81%4.50-2.75%-0.83%
中国石化/600028.SH
2021-10-154.374.424.324.421.84%1.05%-2.10%211,525,200925,228,00065%4.370.81%4.36-1.25%4.45-1.05%4.52-0.40%-0.29%
南方航空/600029.SH
2021-10-156.476.536.356.43-0.77%-0.05%4.65%43,192,500277,847,00096%6.43-1.03%6.430.72%6.341.26%6.140.75%0.26%
中信证券/600030.SH
2021-10-1524.7025.1224.6024.960.81%0.14%-1.61%62,077,9001,547,361,00080%24.931.14%24.82-0.26%25.06-0.60%25.37-0.48%-0.43%
三一重工/600031.SH
2021-10-1525.6525.6925.2025.27-1.37%-0.11%-0.88%71,928,2001,819,557,00074%25.30-1.01%25.41-0.06%25.55-0.58%25.49-0.24%-0.57%
招商银行/600036.SH
2021-10-1552.4553.4452.3553.311.81%0.48%3.55%42,035,8002,230,148,00069%53.051.00%52.81-0.10%53.021.02%51.480.64%0.05%
歌华有线/600037.SH
2021-10-157.977.977.827.83-1.26%-0.47%-0.89%7,792,80061,303,00086%7.87-0.09%7.88-0.10%7.90-0.24%7.90-0.47%-0.65%
保利发展/600048.SH
2021-10-1513.5013.9013.3813.802.22%0.65%-0.33%85,913,8001,177,931,00079%13.711.05%13.73-1.80%13.95-0.06%13.850.02%0.58%
中国联通/600050.SH
2021-10-154.184.234.164.220.96%0.29%1.64%99,685,200419,473,000113%4.210.74%4.200.22%4.200.36%4.150.12%-0.25%
海信视像/600060.SH
2021-10-1512.1712.3212.1212.270.82%0.42%2.42%8,708,600106,412,00068%12.220.17%12.29-0.51%12.360.38%11.980.76%0.03%
宇通客车/600066.SH
2021-10-1511.4611.5211.3911.520.61%0.55%0.29%15,172,400173,823,000133%11.46-0.15%11.53-0.42%11.55-0.11%11.490.06%-0.12%
冠城大通/600067.SH
2021-10-154.054.063.933.94-2.72%-0.45%-6.48%14,426,40057,100,00070%3.96-1.44%4.01-1.45%4.09-2.32%4.21-1.63%-1.31%
葛洲坝/600068.SH
2021-09-019.5010.139.359.936.20%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
2021-10-1520.5021.3820.1621.124.24%0.72%2.23%21,024,000440,823,000134%20.971.67%20.86-0.53%21.060.30%20.660.52%0.15%
同仁堂/600085.SH
2021-10-1533.1334.4533.0133.600.69%-0.55%2.62%15,528,800524,665,000122%33.79-0.78%33.650.85%33.340.86%32.740.65%-0.04%
特变电工/600089.SH
2021-10-1522.1923.3221.9022.954.32%0.86%0.26%177,620,2004,041,720,000114%22.763.47%22.242.66%22.010.07%22.89-1.46%-1.33%
同方股份/600100.SH
2021-10-155.795.815.695.70-1.38%-0.64%-3.31%12,075,80069,274,00086%5.74-0.71%5.76-0.48%5.80-0.67%5.90-1.06%-0.56%
上汽集团/600104.SH
2021-10-1520.4520.9120.4120.821.31%0.50%4.87%50,987,9001,056,253,000144%20.721.50%20.351.37%20.181.29%19.850.63%-0.34%
亚盛集团/600108.SH
2021-10-153.433.783.433.470.87%-4.17%-2.25%155,760,300564,039,000227%3.623.96%3.570.37%3.610.25%3.550.65%0.14%
国金证券/600109.SH
2021-10-1511.1911.2411.1311.16-0.36%-0.15%-1.57%16,074,000179,665,00049%11.18-0.13%11.21-0.01%11.29-0.64%11.340.02%-0.33%
北方稀土/600111.SH
2021-10-1544.4245.4643.4545.172.50%1.09%2.69%93,864,8004,194,207,00077%44.680.31%44.381.69%43.85-0.18%43.99-2.40%-2.15%
中国卫星/600118.SH
2021-10-1526.6826.9826.5526.740.49%-0.13%-0.97%4,965,900132,966,00068%26.780.25%26.610.00%26.84-0.10%27.00-0.26%-0.55%
中国船舶/600150.SH
2021-10-1522.0022.4921.8121.98-0.09%-0.48%-10.22%58,785,3001,298,290,00055%22.09-0.13%22.04-1.53%22.68-2.29%24.48-3.29%-1.02%
建发股份/600153.SH
2021-10-158.358.398.148.20-0.85%-0.49%-3.35%25,002,800206,022,000118%8.24-1.29%8.34-1.74%8.46-1.28%8.48-0.63%-0.57%
永泰能源/600157.SH
2021-10-151.911.911.861.89-1.05%0.11%-4.55%279,004,200526,627,00050%1.89-0.53%1.92-2.15%1.95-0.81%1.98-0.85%-1.02%
中体产业/600158.SH
2021-10-1513.5213.6413.1913.25-2.50%-0.64%1.15%22,687,900302,545,00096%13.34-1.88%13.510.08%13.430.27%13.100.38%0.38%
雅戈尔/600177.SH
2021-10-156.416.436.386.410.16%0.20%-0.42%5,284,10033,805,00067%6.40-0.25%6.42-0.23%6.44-0.09%6.44-0.26%-0.40%
格力地产/600185.SH
2021-10-157.518.007.487.792.77%-0.38%5.14%43,330,100338,821,000142%7.824.17%7.572.66%7.481.85%7.410.42%-1.36%
复星医药/600196.SH
2021-10-1550.8051.3850.0550.43-0.73%-0.09%-5.25%19,347,000976,571,00061%50.48-0.69%50.51-0.19%50.88-0.34%53.23-0.90%-1.20%
新湖中宝/600208.SH
2021-10-152.922.952.882.940.68%0.96%-2.81%65,138,200189,650,00083%2.91-0.38%2.93-0.75%2.96-0.97%3.03-1.85%-0.74%
南山铝业/600219.SH
2021-10-154.354.624.344.585.53%1.24%4.81%212,483,000961,240,000158%4.524.99%4.403.95%4.331.62%4.37-1.24%-2.09%
*ST海航/600221.SH
2021-10-152.182.182.152.17-0.91%0.18%-5.73%87,018,900188,481,00042%2.17-1.41%2.19-0.54%2.20-0.99%2.300.00%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
2021-10-153.353.353.243.26-2.40%-0.58%-2.77%27,694,00090,815,00081%3.28-2.38%3.33-1.27%3.37-0.36%3.35-0.68%-0.24%
广汇能源/600256.SH
2021-10-156.596.926.516.813.50%0.81%-13.02%221,061,4001,493,191,00064%6.762.97%6.67-4.28%7.09-5.44%7.83-1.20%-0.77%
城建发展/600266.SH
2021-10-154.594.594.534.55-0.44%0.09%-2.17%6,468,40029,404,00064%4.55-0.50%4.56-0.68%4.61-0.58%4.65-0.71%-0.35%
航天信息/600271.SH
2021-10-1512.0612.0911.9411.94-0.83%-0.32%-0.90%6,406,40076,733,00084%11.98-0.49%12.010.13%12.01-0.08%12.05-0.67%-0.44%
恒瑞医药/600276.SH
2021-10-1550.4051.3749.7450.05-1.98%-0.74%-3.42%56,981,2002,873,135,00085%50.42-2.16%51.50-2.16%52.54-0.92%51.820.38%0.89%
万华化学/600309.SH
2021-10-15104.00105.62103.80104.970.01%0.15%-0.20%10,793,4001,131,330,00075%104.82-0.33%104.530.08%105.01-0.50%105.18-0.03%-0.48%
上海家化/600315.SH
2021-10-1544.3044.9843.7944.480.29%0.42%-0.30%4,128,100182,842,000107%44.29-0.77%44.45-0.33%44.62-0.20%44.610.00%0.10%
洪都航空/600316.SH
2021-10-1536.9637.5036.5836.65-0.57%-0.85%-2.18%9,623,300355,713,00076%36.96-0.55%36.610.90%36.680.17%37.47-1.02%-1.16%
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
2021-10-155.685.765.625.710.35%0.11%-1.40%15,634,50089,173,00076%5.70-0.37%5.73-0.61%5.76-0.29%5.79-0.50%-0.63%
白云山/600332.SH
2021-10-1530.1230.3229.9530.200.27%0.29%-0.44%6,190,800186,420,00083%30.11-0.54%30.35-0.15%30.38-0.06%30.33-0.18%-0.22%
华夏幸福/600340.SH
2021-10-154.014.023.863.86-4.69%-1.13%-6.54%53,023,300206,998,00089%3.90-3.61%3.98-3.11%4.25-1.55%4.13-0.24%0.01%
浙江龙盛/600352.SH
2021-10-1513.0813.1112.7812.87-1.53%-0.22%-5.02%47,677,200614,962,00087%12.90-0.95%13.07-1.35%13.28-1.21%13.55-3.01%-1.16%
江西铜业/600362.SH
2021-10-1525.9726.6525.5525.650.87%-1.49%4.51%56,955,6001,483,089,000160%26.043.49%25.372.72%25.061.82%24.540.43%-1.31%
西南证券/600369.SH
2021-10-155.025.064.995.02-0.59%0.00%-1.68%28,655,600143,858,00080%5.02-0.48%5.040.02%5.05-0.55%5.11-0.80%-0.80%
中航电子/600372.SH
2021-10-1516.4916.7516.4016.681.21%0.48%-0.17%8,308,800137,933,00074%16.600.75%16.32-0.21%16.57-0.02%16.71-0.51%-0.71%
中文传媒/600373.SH
2021-10-1510.4410.5610.3310.37-1.98%-0.33%-2.12%7,078,80073,647,00090%10.40-0.96%10.49-0.45%10.54-0.73%10.60-0.78%-0.57%
首开股份/600376.SH
2021-10-155.285.555.235.494.57%0.90%3.37%12,610,70068,612,000200%5.443.21%5.391.24%5.371.04%5.310.44%-0.05%
金地集团/600383.SH
2021-10-1511.0811.2510.9611.160.72%0.36%-1.12%23,767,000264,285,00057%11.120.38%11.21-1.39%11.290.35%11.29-0.10%0.10%
国电南瑞/600406.SH
2021-10-1533.2034.7532.5134.342.51%1.71%-0.02%26,183,100883,988,00085%33.761.88%33.141.72%33.29-1.51%34.35-0.19%0.17%
小商品城/600415.SH
2021-10-154.654.684.624.64-0.22%-0.24%-2.19%15,678,80072,926,00079%4.65-0.22%4.67-0.81%4.72-0.63%4.74-0.52%-0.34%
江淮汽车/600418.SH
2021-10-1513.7114.8013.7114.514.01%0.76%5.01%123,649,5001,780,555,000204%14.402.91%14.162.89%13.931.50%13.820.86%-1.00%
北方导航/600435.SH
2021-10-158.909.908.909.9010.00%1.54%2.90%96,062,800936,604,000146%9.758.74%9.42-1.65%9.690.40%9.620.24%0.24%
*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
2021-10-158.668.878.648.68-0.34%-0.70%1.85%48,904,900427,473,000120%8.74-0.09%8.700.86%8.650.59%8.520.18%-0.73%
鹏欣资源/600490.SH
2021-10-155.145.235.035.05-1.56%-0.86%-2.51%71,731,800365,426,00067%5.090.45%5.060.24%5.040.24%5.18-5.82%-4.83%
驰宏锌锗/600497.SH
2021-10-155.335.585.215.532.03%1.43%8.77%188,613,9001,028,388,000215%5.453.26%5.323.57%5.233.20%5.080.57%-1.62%
华丽家族/600503.SH
2021-10-153.243.243.203.20-0.93%-0.25%-0.96%7,807,90025,050,00064%3.21-0.53%3.22-0.31%3.23-0.37%3.23-0.68%-0.78%
方大炭素/600516.SH
2021-10-159.9010.089.779.94-0.20%-0.13%-1.90%68,862,500685,366,00066%9.950.11%9.870.66%9.84-0.24%10.13-2.60%-1.98%
*ST康美/600518.SH
2021-10-154.845.104.805.022.66%0.36%11.98%63,009,000315,190,000130%5.004.23%4.843.48%4.712.77%4.482.56%0.99%
贵州茅台/600519.SH
2021-10-151,890.101,929.991,890.101,916.970.31%0.41%3.35%2,856,1005,452,954,00061%1,909.23-0.29%1,915.590.77%1,895.340.70%1,854.771.36%1.14%
天士力/600535.SH
2021-10-1513.7214.2313.6814.062.78%0.13%2.46%17,374,300243,963,000189%14.042.06%13.921.02%13.860.75%13.720.46%0.05%
山东黄金/600547.SH
2021-10-1520.0020.5519.9420.07-1.08%-0.28%1.94%23,351,700470,008,00093%20.13-0.25%19.950.63%19.920.31%19.690.32%-0.46%
厦门钨业/600549.SH
2021-10-1523.5123.9123.2523.791.62%0.46%-0.26%25,662,400607,714,00088%23.681.19%23.421.28%23.310.13%23.85-2.53%-2.25%
恒生电子/600570.SH
2021-10-1557.0058.3956.6158.121.77%0.41%2.80%15,169,400878,074,000110%57.891.28%57.350.92%57.26-0.25%56.540.58%0.10%
海油工程/600583.SH
2021-10-154.714.794.654.761.06%0.83%-4.59%32,517,200153,527,00044%4.721.20%4.71-2.75%4.90-2.22%4.99-0.62%-0.16%
海螺水泥/600585.SH
2021-10-1540.2440.8439.9940.300.17%-0.28%-2.59%17,201,700695,147,00057%40.410.37%40.48-1.21%41.29-0.20%41.37-1.59%-1.30%
用友网络/600588.SH
2021-10-1533.5434.3933.2033.972.04%0.11%0.97%15,723,000533,498,000127%33.931.82%33.700.39%33.81-0.26%33.64-0.02%0.26%
光明乳业/600597.SH
2021-10-1513.9114.4513.6513.66-3.05%-2.28%-2.98%29,049,500406,043,000109%13.98-0.85%14.08-0.05%14.08-0.30%14.080.03%0.47%
浙数文化/600633.SH
2021-10-157.087.127.037.08-0.28%0.00%1.07%4,223,90029,904,00097%7.08-0.31%7.090.18%7.080.27%7.010.07%-0.22%
东方明珠/600637.SH
2021-10-158.018.047.927.990.00%0.30%0.69%5,934,90047,277,00079%7.97-0.49%7.990.00%7.990.18%7.94-0.20%-0.31%
新黄浦/600638.SH
2021-10-155.215.255.145.17-0.77%-0.02%-0.98%955,7004,942,00083%5.17-0.83%5.20-0.61%5.23-0.53%5.22-0.42%-0.36%
浦东金桥/600639.SH
2021-10-1511.6211.7011.5411.61-0.09%0.03%-0.25%1,849,20021,462,00071%11.61-0.27%11.66-0.15%11.670.04%11.64-0.16%-0.37%
爱建集团/600643.SH
2021-10-157.027.036.846.85-2.00%-0.80%-3.11%5,719,60039,492,00074%6.91-1.12%6.95-0.64%7.00-0.82%7.07-0.70%-0.54%
中源协和/600645.SH
2021-10-1522.5222.8422.2922.42-0.58%-0.47%-5.10%6,121,000137,885,00056%22.53-1.34%22.74-0.24%22.96-0.89%23.63-0.61%0.29%
城投控股/600649.SH
2021-10-154.414.424.384.39-0.68%0.00%-0.48%9,213,20040,448,00079%4.39-0.48%4.41-0.81%4.44-0.16%4.41-0.18%-0.29%
福耀玻璃/600660.SH
2021-10-1549.2249.8048.1449.27-0.06%0.43%7.55%25,943,7001,272,791,000109%49.060.34%48.511.63%47.381.89%45.810.91%0.12%
陆家嘴/600663.SH
2021-10-1511.4111.4411.3211.36-0.18%-0.02%-1.05%3,705,50042,101,00078%11.36-0.73%11.47-0.58%11.53-0.13%11.48-0.19%-0.27%
川投能源/600674.SH
2021-10-1512.3612.4712.1712.350.00%0.39%-9.08%13,277,900163,342,00045%12.30-1.06%12.37-1.35%12.67-2.64%13.58-0.31%0.08%
中华企业/600675.SH
2021-10-153.033.042.992.99-0.99%-0.66%-0.96%3,500,60010,538,00056%3.01-0.43%3.03-0.49%3.04-0.03%3.02-0.07%-0.04%
海尔智家/600690.SH
2021-10-1525.6926.4525.6126.211.71%-0.02%0.93%39,871,7001,045,255,000107%26.221.48%26.15-0.62%26.35-0.43%25.970.75%-0.15%
三安光电/600703.SH
2021-10-1533.0834.0932.5933.752.43%0.49%1.25%86,584,6002,908,135,000133%33.591.55%33.350.65%33.46-0.18%33.330.18%-0.07%
中航产融/600705.SH
2021-10-153.823.833.803.81-0.26%-0.08%-1.45%18,377,20070,074,00067%3.810.03%3.81-0.18%3.84-0.49%3.87-0.90%-0.45%
天津港/600717.SH
2021-10-154.114.114.024.03-1.47%-0.52%-5.33%13,531,70054,815,00075%4.05-1.05%4.08-1.19%4.14-1.83%4.26-1.12%-0.50%
东软集团/600718.SH
2021-10-159.609.649.489.51-0.42%-0.32%-1.04%5,023,70047,931,00066%9.54-0.89%9.63-0.23%9.620.09%9.61-0.69%-0.59%
辽宁成大/600739.SH
2021-10-1525.0025.3824.8125.030.12%-0.11%1.15%8,177,200204,904,00063%25.060.22%25.04-0.46%25.30-0.13%24.750.24%-0.11%
华域汽车/600741.SH
2021-10-1525.0026.2424.6125.984.25%1.46%6.95%33,081,300847,116,000187%25.611.79%25.231.90%24.851.83%24.291.53%0.30%
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
2021-10-154.124.134.084.10-0.49%0.12%-0.61%4,070,40016,670,00076%4.10-0.66%4.13-0.39%4.15-0.19%4.13-0.29%-0.23%
中航重机/600765.SH
2021-10-1532.6933.6932.3033.512.41%0.90%7.04%16,538,200549,248,000122%33.211.84%32.172.67%31.681.76%31.310.01%-0.66%
西藏城投/600773.SH
2021-10-1522.6423.1521.8022.52-0.57%-0.12%-8.72%31,029,200699,590,00078%22.550.18%22.51-0.55%22.91-2.47%24.67-2.62%-2.80%
中储股份/600787.SH
2021-10-155.715.745.535.56-1.24%-0.38%-5.10%18,041,100100,683,00065%5.58-0.25%5.59-0.32%5.64-0.91%5.86-3.37%-2.22%
国电电力/600795.SH
2021-10-152.772.822.722.77-0.36%0.11%-10.85%127,285,400352,195,00034%2.77-0.47%2.79-2.66%2.91-2.02%3.11-3.24%-0.44%
鹏博士/600804.SH
2021-10-156.256.826.226.664.55%0.38%2.64%73,009,900484,435,000144%6.642.35%6.620.42%6.580.44%6.49-0.08%-0.64%
ST安信/600816.SH
2021-10-154.945.034.874.93-0.80%-0.64%-0.20%18,971,70094,139,00049%4.961.79%4.881.33%4.86-0.67%4.940.55%0.88%
世茂股份/600823.SH
2021-10-153.503.503.433.45-1.43%-0.06%-3.36%12,612,60043,540,00081%3.45-1.62%3.51-1.55%3.56-0.78%3.57-0.50%-0.33%
百联股份/600827.SH
2021-10-1513.9113.9113.5513.61-2.30%-0.44%-5.19%13,485,800184,353,000101%13.67-1.80%13.83-1.28%14.00-1.37%14.36-0.41%-0.06%
海通证券/600837.SH
2021-10-1512.2112.3412.1812.250.25%-0.22%-0.11%35,996,600441,948,00061%12.280.51%12.240.10%12.30-0.22%12.26-0.02%-0.23%
四川长虹/600839.SH
2021-10-152.842.862.782.80-1.41%-0.60%-3.55%38,570,100108,644,00081%2.82-0.95%2.83-0.56%2.85-0.83%2.90-1.36%-0.63%
通化东宝/600867.SH
2021-10-1511.1111.1711.0411.11-0.63%0.13%2.26%12,984,500144,081,00073%11.10-0.65%11.130.63%11.040.64%10.860.33%0.05%
梅花生物/600873.SH
2021-10-156.416.446.306.32-0.94%-0.39%-4.86%16,604,900105,353,00048%6.35-0.86%6.38-0.79%6.47-1.19%6.64-1.50%-0.64%
东方电气/600875.SH
2021-10-1515.5915.9315.1615.55-0.32%0.06%-6.87%37,125,900576,986,00051%15.540.41%15.351.18%15.34-2.95%16.70-2.25%-0.72%
航天电子/600879.SH
2021-10-157.517.647.487.540.53%-0.29%0.07%33,961,400256,828,00085%7.561.00%7.460.51%7.490.34%7.54-0.99%-0.55%
国投电力/600886.SH
2021-10-1510.3010.429.9810.20-1.35%0.64%-10.89%47,046,700476,819,00062%10.14-2.64%10.30-1.76%10.56-3.27%11.45-0.50%0.32%
伊利股份/600887.SH
2021-10-1538.5140.5338.5139.080.15%-0.83%1.25%76,986,7003,033,701,00095%39.411.00%39.300.63%39.230.17%38.600.75%0.75%
航发动力/600893.SH
2021-10-1553.5754.5553.0053.640.09%-0.27%0.91%23,343,8001,255,491,00077%53.780.60%52.650.77%53.000.61%53.16-0.07%-0.66%
张江高科/600895.SH
2021-10-1516.9717.0616.8116.970.00%-0.05%0.12%4,273,00072,550,00064%16.980.05%17.01-0.39%17.090.05%16.950.05%-0.31%
长江电力/600900.SH
2021-10-1520.6320.9120.5020.850.82%0.37%-3.19%40,582,500843,060,00054%20.770.50%20.78-1.03%21.13-1.32%21.54-0.04%0.39%
东方证券/600958.SH
2021-10-1514.3314.6214.2514.42-0.28%-0.16%-4.84%77,804,9001,123,726,00061%14.44-0.18%14.370.27%14.43-0.80%15.15-2.10%-1.45%
九州通/600998.SH
2021-10-1516.4216.7816.4016.49-0.48%-0.63%1.64%6,194,000102,781,00084%16.59-0.26%16.580.42%16.440.64%16.220.22%0.11%
招商证券/600999.SH
2021-10-1517.9517.9517.3617.46-2.89%-0.91%-4.83%36,322,400640,037,000117%17.62-1.10%17.76-1.13%17.95-1.11%18.35-0.62%-0.50%
大秦铁路/601006.SH
2021-10-156.306.326.236.30-0.16%0.14%0.06%22,124,000139,191,00069%6.290.06%6.28-0.22%6.31-0.14%6.30-0.02%-0.09%
南京银行/601009.SH
2021-10-159.629.929.589.842.71%0.38%4.47%47,412,800464,781,000124%9.801.66%9.750.05%9.690.95%9.420.81%-0.01%
宁波港/601018.SH
2021-10-153.833.853.763.77-1.57%-0.53%-4.53%15,259,30057,827,000109%3.79-1.20%3.82-1.50%3.88-1.32%3.95-1.20%-0.55%
中国神华/601088.SH
2021-10-1521.2822.0621.0321.963.63%1.26%-0.61%61,117,8001,325,450,00090%21.692.34%21.47-1.31%21.86-0.21%22.10-0.24%-0.40%
中南传媒/601098.SH
2021-10-159.119.228.988.99-0.55%-1.05%-1.13%7,154,90065,000,000118%9.090.35%9.07-0.30%9.12-0.44%9.09-0.13%-0.11%
太平洋/601099.SH
2021-10-153.203.203.163.16-1.56%-0.72%-3.13%66,289,200210,994,00074%3.18-0.50%3.19-0.28%3.22-0.71%3.26-0.79%-0.76%
中国一重/601106.SH
2021-10-153.633.633.563.58-1.38%-0.20%-6.06%24,808,60088,984,00048%3.59-1.29%3.60-0.94%3.66-1.59%3.81-1.78%-1.14%
中国国航/601111.SH
2021-10-158.488.558.318.35-2.79%-0.43%4.34%51,329,800430,468,00094%8.39-2.84%8.450.85%8.301.50%8.000.69%0.52%
中国化学/601117.SH
2021-10-1510.1510.269.9410.160.69%0.55%-3.39%93,866,000948,399,00097%10.10-0.61%10.030.38%10.08-0.92%10.52-1.85%-2.19%
海南橡胶/601118.SH
2021-10-155.335.415.205.25-1.87%-0.40%-2.62%57,320,600302,110,00061%5.27-1.35%5.34-2.71%5.50-0.44%5.39-0.02%0.25%
兴业银行/601166.SH
2021-10-1519.1419.4819.0019.220.68%-0.19%2.28%84,251,3001,622,341,00092%19.260.39%19.23-0.30%19.300.61%18.790.58%-0.14%
北京银行/601169.SH
2021-10-154.424.434.404.410.00%-0.16%-0.20%48,214,500212,971,00073%4.42-0.18%4.43-0.47%4.460.09%4.420.05%-0.11%
中国铁建/601186.SH
2021-10-157.747.757.627.63-1.42%-0.48%-3.92%50,793,600389,447,00076%7.67-1.17%7.72-0.61%7.79-1.00%7.94-1.17%-1.08%
君正集团/601216.SH
2021-10-155.375.465.305.35-0.56%-0.24%-6.92%63,706,700341,688,00049%5.36-0.46%5.38-2.04%5.53-1.02%5.75-3.05%-1.30%
陕西煤业/601225.SH
2021-10-1513.9414.5313.7814.523.79%2.41%-0.50%77,328,9001,096,342,00064%14.181.71%14.06-2.00%14.46-0.12%14.59-0.45%-0.64%
农业银行/601288.SH
2021-10-152.962.962.952.950.00%-0.14%-0.27%161,285,000476,511,00075%2.95-0.07%2.96-0.37%2.970.03%2.960.00%-0.14%
中国平安/601318.SH
2021-10-1551.1351.5850.6250.88-1.03%-0.23%0.06%73,301,7003,738,307,00077%51.00-0.93%51.29-1.10%52.050.24%50.850.46%0.23%
交通银行/601328.SH
2021-10-154.554.554.534.550.22%0.20%0.53%65,136,400295,770,00081%4.54-0.13%4.55-0.26%4.560.04%4.530.09%-0.04%
新华保险/601336.SH
2021-10-1542.0042.3441.7441.93-0.14%-0.09%0.13%8,094,000339,687,00063%41.97-0.58%42.16-0.93%42.640.44%41.880.14%-0.03%
兴业证券/601377.SH
2021-10-159.389.459.289.34-1.16%-0.20%-4.80%78,568,600735,317,00073%9.36-0.57%9.39-0.53%9.51-1.14%9.81-1.07%-1.12%
中国中铁/601390.SH
2021-10-155.475.505.405.43-0.73%-0.09%-3.48%61,381,900333,599,00060%5.44-1.09%5.46-0.53%5.51-0.86%5.63-1.33%-1.16%
工商银行/601398.SH
2021-10-154.724.754.714.750.85%0.34%1.30%125,558,900594,357,00082%4.730.32%4.73-0.06%4.740.23%4.690.15%-0.04%
东吴证券/601555.SH
2021-10-158.888.938.748.79-0.90%-0.49%-9.07%34,445,100304,260,00047%8.83-0.88%8.92-1.37%9.13-2.41%9.67-1.10%-0.42%
北辰实业/601588.SH
2021-10-152.342.342.302.30-1.29%-0.43%-2.34%7,537,50017,413,00069%2.31-0.69%2.32-1.19%2.35-0.42%2.36-0.59%-0.35%
中国铝业/601600.SH
2021-10-157.157.306.977.211.69%0.88%-5.70%395,262,4002,824,989,000107%7.151.35%7.100.03%7.17-1.39%7.65-3.81%-2.22%
中国太保/601601.SH
2021-10-1528.7629.1228.6028.80-0.31%-0.02%0.66%30,159,400868,809,00062%28.81-0.56%28.91-0.99%29.320.61%28.610.25%0.29%
上海医药/601607.SH
2021-10-1519.0619.1218.7518.92-0.84%0.13%-1.78%9,635,100182,068,000102%18.90-1.23%19.04-0.83%19.19-0.45%19.26-0.55%-0.33%
中国中冶/601618.SH
2021-10-154.064.103.984.02-0.25%-0.30%-6.94%145,823,500587,985,00059%4.03-0.32%4.03-0.76%4.09-1.40%4.32-2.92%-2.35%
中国人寿/601628.SH
2021-10-1531.2931.5531.0531.340.22%0.24%0.70%11,821,700369,605,00069%31.27-0.44%31.41-0.86%31.800.43%31.120.29%0.06%
长城汽车/601633.SH
2021-10-1563.0063.9861.0962.950.51%0.21%11.79%25,027,2001,572,166,000106%62.821.65%61.293.00%59.252.51%56.311.33%-0.41%
中国建筑/601668.SH
2021-10-154.724.734.644.66-1.27%-0.17%-2.82%243,401,1001,136,210,000120%4.67-0.91%4.70-1.07%4.74-0.94%4.80-0.81%-0.72%
中国电建/601669.SH
2021-10-156.586.876.536.781.65%1.04%-11.11%311,346,1002,089,121,00063%6.71-0.18%6.660.17%6.75-2.29%7.63-3.86%-1.40%
华泰证券/601688.SH
2021-10-1516.2716.4316.1616.28-0.18%-0.10%-3.95%56,661,200923,427,00059%16.300.40%16.30-0.63%16.52-0.95%16.95-0.81%-0.83%
潞安环能/601699.SH
2021-10-1513.7514.7513.5014.555.74%2.39%0.34%65,196,700926,542,00086%14.215.20%13.88-1.69%14.19-0.11%14.50-0.94%-1.88%
上海电气/601727.SH
2021-10-154.814.854.684.70-2.49%-0.68%-8.36%55,133,000260,879,00046%4.73-1.97%4.77-0.58%4.83-1.93%5.13-1.25%0.21%
中国中车/601766.SH
2021-10-156.116.136.066.08-0.49%-0.13%-2.05%42,232,000257,103,00069%6.09-0.46%6.10-0.33%6.16-0.50%6.21-0.67%-0.73%
光大证券/601788.SH
2021-10-1515.5815.7515.5415.63-0.32%-0.10%-0.37%13,650,600213,576,00069%15.65-0.28%15.670.30%15.72-0.06%15.69-0.30%-0.59%
中国交建/601800.SH
2021-10-157.687.787.567.59-1.30%-0.33%-6.81%55,267,500420,839,00060%7.62-1.22%7.67-0.91%7.80-1.65%8.15-1.74%-1.44%
中海油服/601808.SH
2021-10-1515.1515.8015.0315.652.42%2.09%-3.72%13,128,700201,261,00062%15.332.39%15.17-3.41%15.98-2.15%16.250.00%0.46%
光大银行/601818.SH
2021-10-153.413.453.403.441.18%0.23%0.70%86,236,600295,946,00095%3.430.65%3.43-0.47%3.450.00%3.420.18%-0.13%
中国石油/601857.SH
2021-10-155.756.005.685.954.39%1.73%-2.12%301,990,2001,766,344,00075%5.852.04%5.77-1.22%5.91-1.83%6.08-0.28%0.50%
中煤能源/601898.SH
2021-10-157.958.197.798.142.52%1.56%-5.63%65,608,800525,828,00084%8.021.14%8.13-4.28%8.47-1.48%8.63-1.19%-0.92%
紫金矿业/601899.SH
2021-10-1511.2011.9511.2011.462.96%-0.91%6.38%514,937,3005,955,273,000190%11.573.61%11.293.50%11.102.22%10.771.80%-0.65%
方正证券/601901.SH
2021-10-158.168.218.118.17-0.24%-0.02%-0.51%15,181,500124,070,00070%8.17-0.10%8.180.01%8.20-0.20%8.21-0.29%-0.52%
中远海控/601919.SH
2021-10-1515.6315.7915.0015.05-6.35%-1.29%-12.00%435,429,7006,638,452,000130%15.25-5.21%15.80-4.02%16.16-2.58%17.10-4.28%-2.40%
凤凰传媒/601928.SH
2021-10-157.497.507.327.35-1.87%-0.39%0.53%8,216,10060,626,00071%7.38-0.65%7.42-0.20%7.430.07%7.31-0.01%-0.09%
吉视传媒/601929.SH
2021-10-151.921.941.891.90-1.55%-0.63%-1.76%13,169,70025,186,00076%1.91-0.10%1.92-0.57%1.93-0.57%1.93-0.51%-0.44%
永辉超市/601933.SH
2021-10-154.174.204.034.03-3.13%-1.54%-0.32%55,598,100227,584,000134%4.09-1.26%4.11-0.17%4.110.42%4.040.40%0.04%
建设银行/601939.SH
2021-10-156.046.076.016.040.00%-0.03%0.47%53,882,800325,570,00077%6.040.05%6.04-0.33%6.070.10%6.010.12%-0.22%
金钼股份/601958.SH
2021-10-157.447.557.407.510.81%0.33%-1.29%18,745,600140,306,00061%7.490.61%7.400.49%7.44-0.08%7.61-2.19%-2.08%
中国银行/601988.SH
2021-10-153.073.073.053.05-0.33%-0.29%-0.49%126,854,100388,026,000107%3.06-0.23%3.07-0.29%3.08-0.07%3.07-0.03%-0.04%
中国重工/601989.SH
2021-10-154.294.324.254.25-0.93%-0.58%-4.67%63,432,000271,161,00045%4.28-0.61%4.27-0.19%4.31-0.83%4.46-1.85%-0.66%
大唐发电/601991.SH
2021-10-152.942.952.842.88-1.37%0.14%-13.33%94,716,200272,434,00062%2.88-1.91%2.92-3.34%3.07-3.53%3.32-2.67%0.15%
金隅集团/601992.SH
2021-10-152.882.902.862.880.00%-0.10%0.77%25,361,80073,111,00085%2.88-0.42%2.880.38%2.880.28%2.86-0.63%-0.54%
中信银行/601998.SH
2021-10-154.594.614.584.590.00%-0.20%0.02%16,297,00074,946,00098%4.60-0.09%4.60-0.22%4.620.02%4.590.11%-0.23%
人民网/603000.SH
2021-10-1513.3713.5013.3113.500.67%0.87%0.28%3,360,00044,971,00058%13.38-0.64%13.49-0.18%13.640.14%13.46-0.34%-0.36%
海天味业/603288.SH
2021-10-15112.18115.70110.50114.672.04%0.15%4.73%8,909,7001,020,117,00093%114.501.98%113.640.62%112.860.64%109.491.93%1.85%