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
2022-01-288.488.518.418.41-0.47%-0.61%-2.48%43,993,800372,257,000103%8.46-0.31%8.49-0.57%8.55-0.79%8.62-0.20%-0.04%
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
2022-01-282.352.382.282.340.00%0.52%-5.76%513,805,7001,196,332,00098%2.33-1.73%2.37-1.91%2.41-1.39%2.48-1.43%-1.01%
华能国际/600011.SH
2022-01-287.857.897.367.40-4.52%-2.16%-9.04%120,628,700912,374,00069%7.56-4.53%7.84-2.28%8.02-2.89%8.140.06%-0.21%
华夏银行/600015.SH
2022-01-285.655.685.635.63-0.35%-0.37%-1.47%27,381,300154,725,00098%5.65-0.18%5.66-0.23%5.68-0.40%5.71-0.09%0.02%
民生银行/600016.SH
2022-01-283.893.903.873.880.00%-0.10%-1.55%77,552,800301,229,00092%3.88-0.26%3.89-0.41%3.92-0.41%3.94-0.15%-0.03%
上港集团/600018.SH
2022-01-285.895.945.655.67-2.91%-1.36%-2.56%36,665,800210,740,000104%5.75-2.11%5.82-0.10%5.81-0.21%5.82-0.17%-0.26%
宝钢股份/600019.SH
2022-01-287.297.296.937.04-2.63%-0.04%-5.27%117,144,500825,024,000109%7.04-2.99%7.17-1.69%7.26-1.75%7.43-0.50%-0.01%
浙能电力/600023.SH
2022-01-283.603.643.603.620.56%0.08%-2.11%29,031,700105,008,000124%3.620.33%3.610.00%3.64-0.93%3.70-0.48%-0.55%
华电国际/600027.SH
2022-01-284.394.394.094.19-3.01%-0.33%-8.32%65,027,500273,392,00072%4.20-3.09%4.32-1.39%4.39-2.66%4.57-0.76%-0.46%
中国石化/600028.SH
2022-01-284.254.264.184.19-0.95%-0.48%-1.76%174,000,700732,504,000106%4.21-0.87%4.23-0.10%4.23-0.33%4.27-0.21%-0.12%
南方航空/600029.SH
2022-01-287.247.436.967.331.52%0.65%1.59%59,656,700434,504,000110%7.280.00%7.27-0.29%7.260.04%7.220.42%0.25%
中信证券/600030.SH
2022-01-2824.2025.3624.1824.601.86%-0.70%-3.05%179,878,7004,456,354,000143%24.772.14%24.79-1.07%25.07-1.09%25.37-0.43%-0.26%
三一重工/600031.SH
2022-01-2820.7920.9220.0220.14-2.85%-1.05%-11.44%123,902,9002,521,738,00086%20.35-3.62%21.02-2.84%21.56-3.08%22.74-1.30%-0.57%
招商银行/600036.SH
2022-01-2851.0551.2049.1549.21-3.07%-1.61%-2.69%71,514,5003,576,840,000102%50.02-1.49%50.51-0.95%50.87-0.87%50.570.33%0.33%
歌华有线/600037.SH
2022-01-287.677.887.627.792.10%0.33%-9.41%12,868,50099,906,00055%7.760.82%7.77-1.94%8.02-2.26%8.60-0.69%-0.32%
保利发展/600048.SH
2022-01-2815.7516.1315.5615.700.32%-1.15%-0.48%78,806,5001,251,596,000108%15.881.06%15.750.49%15.780.58%15.780.70%-0.10%
中国联通/600050.SH
2022-01-283.723.743.703.710.00%-0.22%-4.70%94,551,200351,584,00087%3.72-0.59%3.76-1.55%3.82-1.06%3.89-0.61%-0.24%
海信视像/600060.SH
2022-01-2813.8014.6713.5914.285.39%0.36%-1.80%17,501,200249,017,000111%14.234.59%13.920.36%14.08-0.21%14.54-0.66%-0.04%
宇通客车/600066.SH
2022-01-2810.1510.159.8910.070.40%0.39%-4.59%14,763,300148,094,00098%10.03-0.92%10.13-1.59%10.28-1.40%10.55-0.90%-0.45%
冠城大通/600067.SH
2022-01-283.223.383.203.323.43%0.61%-7.34%18,076,40059,660,000121%3.301.70%3.31-2.02%3.39-1.94%3.58-2.64%-1.25%
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
2022-01-2819.8820.0419.5619.61-0.41%-0.86%-9.81%10,068,800199,166,00068%19.78-0.38%19.96-1.81%20.47-2.10%21.74-1.35%-0.94%
同仁堂/600085.SH
2022-01-2843.5443.8741.8041.91-3.32%-2.02%-10.48%14,366,900614,548,00061%42.78-2.42%43.50-2.08%44.59-2.47%46.81-0.99%-0.63%
特变电工/600089.SH
2022-01-2819.0219.1717.9318.65-1.74%0.87%-4.41%62,688,5001,159,026,000129%18.49-3.36%18.95-1.52%19.08-1.37%19.51-0.79%-0.25%
同方股份/600100.SH
2022-01-285.565.625.465.550.54%0.23%-5.80%18,445,300102,137,00056%5.54-0.63%5.58-0.78%5.67-1.10%5.89-0.46%-0.31%
上汽集团/600104.SH
2022-01-2818.8818.9918.6018.66-0.90%-0.63%-4.70%30,901,900580,292,00094%18.78-0.94%18.94-1.00%19.13-1.18%19.58-0.60%-0.45%
亚盛集团/600108.SH
2022-01-283.103.193.083.183.92%1.27%-4.22%28,184,30088,511,00086%3.141.06%3.13-0.41%3.16-1.03%3.32-1.51%-0.75%
国金证券/600109.SH
2022-01-2810.4610.5810.3510.360.10%-0.84%-3.48%21,036,400219,779,00096%10.450.00%10.48-0.44%10.56-0.77%10.73-0.56%-0.47%
北方稀土/600111.SH
2022-01-2839.1039.2037.0737.18-4.25%-2.10%-8.43%81,303,5003,087,786,000118%37.98-4.31%39.07-3.22%39.81-1.33%40.60-2.09%-0.57%
中国卫星/600118.SH
2022-01-2824.7424.7424.1924.350.54%-0.34%-5.22%5,618,200137,277,00065%24.43-0.31%24.60-1.30%24.91-0.79%25.69-0.45%-0.45%
中国船舶/600150.SH
2022-01-2820.5720.8719.9520.35-0.97%-0.31%-8.21%39,495,400806,267,00094%20.41-2.10%20.76-2.18%21.18-2.18%22.17-1.37%-0.92%
建发股份/600153.SH
2022-01-289.449.619.299.360.54%-0.84%-1.50%16,848,300159,036,00096%9.44-0.35%9.43-0.12%9.50-0.27%9.500.11%0.05%
永泰能源/600157.SH
2022-01-281.691.701.661.67-0.60%-0.42%-2.45%166,589,500279,306,00087%1.68-1.53%1.690.18%1.69-0.53%1.71-0.47%-0.51%
中体产业/600158.SH
2022-01-2811.4311.4510.9110.94-2.93%-1.74%-10.11%33,946,700377,979,000131%11.13-3.01%11.32-2.81%11.56-2.49%12.17-1.81%-1.51%
雅戈尔/600177.SH
2022-01-286.766.766.656.66-0.30%-0.57%-2.47%10,957,70073,396,000106%6.70-0.46%6.73-0.53%6.77-0.72%6.83-0.25%-0.12%
格力地产/600185.SH
2022-01-285.906.135.826.083.40%1.47%-2.56%20,420,500122,353,00096%5.990.60%6.00-0.97%6.07-0.80%6.24-1.14%-0.83%
复星医药/600196.SH
2022-01-2843.5343.9942.3242.53-2.03%-1.22%-12.66%19,518,700840,423,00045%43.06-2.12%43.81-2.75%45.90-6.42%48.69-0.65%0.04%
新湖中宝/600208.SH
2022-01-282.942.982.912.951.03%0.14%-4.65%47,216,000139,082,00060%2.95-0.67%2.98-1.26%3.03-1.14%3.09-0.26%0.02%
南山铝业/600219.SH
2022-01-284.364.424.214.29-1.61%-0.39%-7.56%89,106,700383,796,000101%4.31-2.62%4.41-2.02%4.49-2.63%4.64-1.28%-0.30%
*ST海航/600221.SH
2022-01-281.851.881.811.830.00%-0.11%-1.24%156,937,700287,541,000200%1.83-0.38%1.84-0.65%1.85-0.43%1.85-0.32%-0.16%
*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
2022-01-283.123.163.083.130.64%-0.03%-9.41%44,841,000140,397,00054%3.13-0.22%3.15-2.05%3.23-1.79%3.46-2.01%-1.29%
广汇能源/600256.SH
2022-01-286.136.145.685.77-4.63%-2.24%-7.23%95,732,700564,985,000101%5.90-3.53%6.05-1.99%6.12-1.16%6.22-0.94%-0.74%
城建发展/600266.SH
2022-01-284.354.384.294.340.46%-0.07%-4.28%8,267,80035,904,00070%4.340.07%4.36-1.13%4.43-1.14%4.53-0.48%-0.25%
航天信息/600271.SH
2022-01-2812.6613.2412.6312.943.27%-0.08%-5.37%23,000,900297,868,00088%12.951.54%12.98-2.10%13.33-1.40%13.68-0.40%0.14%
恒瑞医药/600276.SH
2022-01-2841.0941.5540.8840.95-0.34%-0.66%-7.10%34,937,0001,440,189,00077%41.22-0.81%41.76-1.46%42.62-1.48%44.08-1.23%-1.19%
万华化学/600309.SH
2022-01-2892.1693.0090.1790.35-1.83%-0.71%-4.15%11,427,7001,039,923,00095%91.00-1.25%91.54-0.35%91.82-0.73%94.26-0.53%-0.60%
上海家化/600315.SH
2022-01-2841.7542.1440.3140.47-2.10%-1.86%-3.53%5,623,000231,864,00050%41.24-0.65%41.33-0.29%41.52-0.88%41.950.23%0.62%
洪都航空/600316.SH
2022-01-2830.8431.0230.0330.610.36%0.05%-6.94%7,385,700225,968,00080%30.60-1.64%31.07-2.54%31.69-0.89%32.89-1.07%-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
2022-01-286.466.466.316.34-0.78%-0.53%-2.76%17,458,800111,287,00079%6.37-0.84%6.43-0.99%6.50-0.73%6.520.14%0.32%
白云山/600332.SH
2022-01-2829.3229.6528.9829.10-0.48%-0.65%-7.51%9,170,500268,607,00081%29.29-0.71%29.54-1.31%30.05-1.50%31.46-1.27%-0.86%
华夏幸福/600340.SH
2022-01-283.263.313.233.291.23%0.49%-5.51%27,120,90088,793,00064%3.27-0.31%3.29-0.90%3.33-1.65%3.48-1.02%-0.62%
浙江龙盛/600352.SH
2022-01-2812.5112.5712.4112.440.00%-0.38%-2.93%14,507,900181,174,00060%12.49-0.41%12.56-0.28%12.63-0.79%12.82-0.19%-0.09%
江西铜业/600362.SH
2022-01-2820.4020.4519.8320.18-0.30%0.15%-6.93%13,200,400265,984,00075%20.15-1.57%20.49-1.86%20.97-1.69%21.68-1.07%-0.48%
西南证券/600369.SH
2022-01-284.854.884.774.78-0.21%-0.91%-4.38%20,254,00097,713,00077%4.82-0.41%4.86-0.80%4.91-0.99%5.00-0.46%-0.45%
中航电子/600372.SH
2022-01-2817.2117.4216.7517.130.59%-0.04%-4.88%9,971,100170,871,00061%17.14-0.23%17.19-1.05%17.37-0.81%18.01-0.83%-1.30%
中文传媒/600373.SH
2022-01-2811.5111.5211.2611.330.44%-0.81%-8.45%8,466,10096,697,00052%11.420.10%11.49-1.61%11.74-1.52%12.38-0.59%-0.55%
首开股份/600376.SH
2022-01-286.006.005.805.850.00%-0.46%-2.94%8,586,40050,464,000110%5.88-1.16%5.93-0.65%5.96-0.52%6.03-0.50%0.07%
金地集团/600383.SH
2022-01-2812.9013.3012.7113.001.17%-0.60%-1.86%43,553,800569,656,00086%13.081.21%12.960.11%13.05-0.01%13.250.73%0.01%
国电南瑞/600406.SH
2022-01-2837.2037.3534.4035.00-4.76%-0.56%-7.84%43,835,9001,542,894,000128%35.20-5.49%36.58-1.79%36.76-2.09%37.98-1.17%-0.07%
小商品城/600415.SH
2022-01-284.494.514.434.490.90%0.36%-4.04%18,656,20083,474,00071%4.47-0.07%4.48-0.60%4.57-1.57%4.68-0.47%-0.39%
江淮汽车/600418.SH
2022-01-2813.3513.6212.7513.410.37%1.51%-4.11%41,494,100548,183,000100%13.21-3.86%13.51-1.89%13.66-0.97%13.99-1.08%-1.23%
北方导航/600435.SH
2022-01-288.999.088.829.011.01%0.27%-2.24%13,302,000119,527,00070%8.99-0.58%9.03-0.04%9.03-0.09%9.22-0.81%-1.08%
*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
2022-01-287.827.997.697.910.51%1.00%-3.85%44,177,200345,992,00089%7.83-2.17%8.09-2.00%8.20-0.68%8.23-0.52%-0.10%
鹏欣资源/600490.SH
2022-01-284.264.334.154.250.71%0.05%-7.39%20,267,00086,101,00072%4.25-1.32%4.31-1.69%4.40-1.79%4.59-1.18%-0.65%
驰宏锌锗/600497.SH
2022-01-284.774.794.684.710.21%-0.17%-5.38%39,136,500184,645,00073%4.72-0.40%4.75-1.25%4.84-1.78%4.98-0.96%-0.33%
华丽家族/600503.SH
2022-01-283.053.113.033.091.98%0.32%-3.44%13,378,90041,208,00086%3.081.18%3.07-0.52%3.11-0.83%3.20-0.71%-0.36%
方大炭素/600516.SH
2022-01-289.649.699.309.591.37%0.57%-3.10%51,073,000487,053,00095%9.54-1.02%9.59-0.15%9.63-0.56%9.90-0.63%-0.45%
*ST康美/600518.SH
2022-01-283.153.193.093.194.93%1.37%3.67%159,079,300500,544,000140%3.151.88%3.100.65%3.091.45%3.08-0.32%-0.72%
贵州茅台/600519.SH
2022-01-281,955.001,968.001,880.011,887.00-3.97%-1.89%-2.55%4,102,1007,889,493,000132%1,923.28-2.89%1,951.38-0.60%1,951.24-0.67%1,936.290.21%-0.15%
天士力/600535.SH
2022-01-2813.6113.7113.3513.580.67%0.16%-6.75%12,370,100167,717,00070%13.56-0.35%13.63-1.11%13.85-1.54%14.56-1.54%-0.95%
山东黄金/600547.SH
2022-01-2818.3018.7718.0818.751.02%1.96%-3.75%19,918,600366,290,00066%18.39-2.68%19.14-2.50%19.50-0.73%19.48-0.39%0.12%
厦门钨业/600549.SH
2022-01-2819.5219.8119.0219.500.57%0.05%-6.42%12,786,400249,203,00093%19.49-1.05%19.77-1.81%20.13-1.31%20.84-1.36%-0.63%
恒生电子/600570.SH
2022-01-2860.0761.8058.5158.57-2.06%-2.81%-2.53%13,863,300835,449,000112%60.26-1.45%60.580.26%60.48-0.33%60.090.28%-0.01%
海油工程/600583.SH
2022-01-284.534.544.404.45-1.33%-0.22%-3.32%17,423,40077,704,00083%4.46-1.98%4.51-0.46%4.53-0.64%4.60-0.41%-0.28%
海螺水泥/600585.SH
2022-01-2840.2140.5739.1839.21-1.66%-1.11%-4.85%19,079,000756,463,00066%39.65-1.01%40.14-1.27%40.75-1.01%41.210.24%-0.23%
用友网络/600588.SH
2022-01-2836.0036.4934.8634.91-3.03%-1.97%-8.72%26,931,400959,024,00088%35.61-2.52%36.60-2.32%37.55-1.49%38.25-0.21%0.65%
光明乳业/600597.SH
2022-01-2812.7912.8912.6012.75-0.16%-0.22%-5.51%9,503,800121,437,00089%12.78-0.63%12.89-1.31%13.11-1.35%13.49-1.14%-0.85%
浙数文化/600633.SH
2022-01-288.809.078.538.64-8.86%-2.11%-24.40%131,871,2001,163,924,00075%8.83-8.00%9.64-14.39%11.15-5.70%11.43-1.96%2.07%
东方明珠/600637.SH
2022-01-288.328.448.318.340.97%-0.37%-12.51%19,529,700163,488,00032%8.370.17%8.41-1.75%8.65-2.33%9.53-0.32%-0.13%
新黄浦/600638.SH
2022-01-285.325.415.295.361.13%0.00%-4.91%1,974,10010,581,00057%5.360.11%5.39-0.90%5.46-0.80%5.64-0.98%-0.55%
浦东金桥/600639.SH
2022-01-2811.9311.9711.6111.68-0.34%-0.70%-4.47%2,225,50026,176,00093%11.76-0.68%11.87-1.01%12.01-0.89%12.23-0.61%-0.33%
爱建集团/600643.SH
2022-01-286.506.546.426.460.47%-0.37%-4.34%7,901,60051,234,00060%6.48-0.02%6.47-0.45%6.60-2.83%6.75-0.33%-0.20%
中源协和/600645.SH
2022-01-2822.0322.2321.3321.86-0.59%0.00%-13.81%7,439,600162,624,00041%21.86-0.75%22.08-2.51%22.75-2.07%25.36-0.61%0.18%
城投控股/600649.SH
2022-01-284.144.164.094.120.00%-0.22%-2.94%9,960,60041,128,00073%4.13-0.51%4.15-0.60%4.20-0.59%4.25-0.19%-0.01%
福耀玻璃/600660.SH
2022-01-2848.7649.1046.5047.58-3.29%0.01%-2.77%16,683,700793,731,00094%47.58-3.52%49.03-0.84%49.06-0.44%48.930.08%0.38%
陆家嘴/600663.SH
2022-01-2810.6410.6510.5110.54-0.28%-0.29%-2.96%4,310,70045,568,00072%10.570.08%10.61-1.16%10.79-0.51%10.86-0.26%-0.16%
川投能源/600674.SH
2022-01-2811.2111.2611.0411.10-0.89%-0.35%-3.23%6,832,40076,106,00086%11.14-1.03%11.23-0.84%11.33-0.87%11.47-0.22%-0.42%
中华企业/600675.SH
2022-01-282.993.022.962.990.67%0.03%-2.35%5,485,30016,393,00080%2.99-0.23%3.00-0.53%3.03-0.59%3.06-0.26%-0.14%
海尔智家/600690.SH
2022-01-2828.6828.9027.6027.65-2.85%-1.27%-4.66%38,114,9001,067,430,000120%28.01-2.49%28.59-2.03%28.87-1.68%29.00-0.28%-0.31%
三安光电/600703.SH
2022-01-2828.8828.9727.7828.01-1.89%-0.96%-9.45%42,465,9001,200,967,00076%28.28-2.22%28.86-2.01%29.56-1.57%30.93-1.26%-1.34%
中航产融/600705.SH
2022-01-283.793.863.763.801.06%-0.31%-2.29%38,140,700145,398,000120%3.810.66%3.81-0.47%3.84-0.70%3.89-0.51%-0.27%
天津港/600717.SH
2022-01-284.084.124.024.060.50%0.10%-1.65%10,744,50043,583,00090%4.060.12%4.050.03%4.07-0.54%4.13-0.43%-0.39%
东软集团/600718.SH
2022-01-2813.4813.8013.2513.352.30%-0.84%-10.46%40,797,400549,238,00086%13.461.01%13.55-2.07%13.94-1.83%14.91-1.44%0.50%
辽宁成大/600739.SH
2022-01-2816.9916.9916.6316.63-0.12%-0.73%-6.58%8,119,800136,031,00086%16.75-0.35%16.87-0.99%17.11-1.78%17.80-1.16%-0.75%
华域汽车/600741.SH
2022-01-2828.0428.1026.7527.49-1.82%0.41%-4.85%15,418,800422,123,000103%27.38-2.48%27.84-1.54%28.22-1.50%28.89-0.42%0.22%
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
2022-01-283.803.813.743.780.00%0.08%-3.77%8,847,80033,417,00077%3.78-0.94%3.81-1.22%3.87-1.30%3.93-0.56%-0.34%
中航重机/600765.SH
2022-01-2842.5444.1040.7442.972.85%0.62%-4.28%13,567,300579,416,00072%42.710.06%42.90-1.70%43.45-0.07%44.89-1.18%-0.29%
西藏城投/600773.SH
2022-01-2822.1222.4120.7621.02-4.89%-1.49%-13.66%26,204,200559,116,00070%21.34-5.62%22.40-4.34%23.40-1.94%24.35-1.48%-0.93%
中储股份/600787.SH
2022-01-285.705.705.485.651.80%1.04%-3.67%10,857,70060,712,00076%5.59-0.45%5.63-1.11%5.69-0.91%5.87-1.18%-0.78%
国电电力/600795.SH
2022-01-282.692.712.612.63-1.87%-0.79%-5.63%91,942,200243,711,00081%2.65-1.74%2.70-0.55%2.72-1.16%2.79-0.82%-0.80%
鹏博士/600804.SH
2022-01-285.685.935.635.872.80%1.24%-9.66%32,908,300190,804,00044%5.80-0.17%5.90-3.82%6.24-1.45%6.50-0.35%0.10%
ST安信/600816.SH
2022-01-284.234.304.194.262.40%0.31%4.77%17,038,00072,357,00075%4.25-0.21%4.191.58%4.041.41%4.07-0.22%-0.91%
世茂股份/600823.SH
2022-01-283.303.303.233.270.31%-0.06%-5.02%13,215,20043,237,00051%3.27-0.79%3.29-1.02%3.35-1.06%3.44-0.41%-0.30%
百联股份/600827.SH
2022-01-2811.3511.9011.2411.805.83%1.43%-5.55%10,914,300126,972,000102%11.632.24%11.57-3.32%12.03-1.66%12.49-1.58%-0.88%
海通证券/600837.SH
2022-01-2811.7311.8011.4811.48-1.54%-1.41%-5.01%48,914,500569,569,00075%11.64-0.72%11.76-1.19%11.93-1.23%12.09-0.30%-0.15%
四川长虹/600839.SH
2022-01-283.043.103.023.060.99%-0.26%-5.56%57,480,000176,322,00071%3.070.10%3.05-0.03%3.07-0.84%3.24-0.95%-0.47%
通化东宝/600867.SH
2022-01-2810.1510.2210.0010.150.89%0.43%-4.23%12,509,200126,431,00067%10.11-0.45%10.20-0.84%10.29-0.76%10.60-0.81%-0.49%
梅花生物/600873.SH
2022-01-287.227.447.017.271.54%0.37%-4.53%32,408,200234,731,00071%7.24-0.03%7.24-0.12%7.30-1.54%7.62-0.28%0.09%
东方电气/600875.SH
2022-01-2817.9717.9716.9017.15-2.94%-0.86%-6.48%27,969,700483,835,000102%17.30-3.96%17.89-1.77%18.06-1.41%18.34-0.15%-0.87%
航天电子/600879.SH
2022-01-287.137.207.057.120.42%-0.25%-4.65%25,460,700181,738,00074%7.14-0.24%7.18-1.39%7.28-0.74%7.47-0.61%-0.63%
国投电力/600886.SH
2022-01-2810.1910.249.8610.00-2.15%-0.55%-1.43%13,106,100131,782,00086%10.06-1.23%10.13-0.27%10.14-0.34%10.150.26%-0.34%
伊利股份/600887.SH
2022-01-2838.2038.9437.8538.07-0.13%-0.67%-2.73%43,673,8001,673,895,000119%38.33-0.40%38.53-0.65%38.79-0.91%39.14-0.24%-0.33%
航发动力/600893.SH
2022-01-2849.2149.9047.5848.18-1.41%-1.46%-5.19%20,121,500983,839,00079%48.90-1.39%49.53-0.97%49.83-0.09%50.82-0.66%-1.25%
张江高科/600895.SH
2022-01-2813.8013.8013.6113.680.15%-0.15%-5.58%4,108,60056,288,00070%13.70-0.78%13.87-2.06%14.18-1.17%14.49-0.75%-0.47%
长江电力/600900.SH
2022-01-2822.4822.6021.9021.92-2.06%-1.53%-3.73%35,245,000784,594,00096%22.26-0.33%22.37-0.56%22.51-0.77%22.77-0.04%0.13%
东方证券/600958.SH
2022-01-2812.8512.8812.1612.27-3.39%-1.60%-7.54%79,492,000991,234,000101%12.47-3.63%12.80-2.23%12.99-1.93%13.27-0.64%-0.50%
九州通/600998.SH
2022-01-2813.3013.4013.0813.361.75%0.69%-4.22%6,147,30081,566,00089%13.270.25%13.33-1.21%13.54-1.31%13.95-1.05%-0.90%
招商证券/600999.SH
2022-01-2816.9017.0216.6816.69-1.18%-0.70%-2.04%20,872,500350,809,00097%16.81-0.96%16.95-0.55%17.01-0.33%17.04-0.08%-0.18%
大秦铁路/601006.SH
2022-01-286.556.676.546.611.07%-0.03%0.59%45,194,300298,827,000119%6.610.73%6.580.38%6.57-0.15%6.570.20%0.11%
南京银行/601009.SH
2022-01-289.929.979.819.82-1.70%-0.54%-0.88%35,028,600345,834,00089%9.87-1.01%9.90-0.22%9.93-0.24%9.910.46%0.51%
宁波港/601018.SH
2022-01-283.933.973.903.950.77%0.28%-1.74%11,145,60043,906,00080%3.940.00%3.94-0.35%3.97-0.53%4.02-0.35%-0.41%
中国神华/601088.SH
2022-01-2823.2623.6922.5022.54-4.00%-1.45%-3.85%38,317,000876,367,000117%22.87-3.10%23.22-1.15%23.45-1.00%23.440.02%0.33%
中南传媒/601098.SH
2022-01-289.189.499.029.332.98%0.96%-1.93%8,005,40073,977,000112%9.241.21%9.21-0.84%9.35-0.69%9.51-0.62%-0.42%
太平洋/601099.SH
2022-01-283.173.203.153.160.00%-0.32%-3.10%72,235,000229,015,00064%3.170.10%3.18-0.31%3.20-0.96%3.26-0.25%-0.18%
中国一重/601106.SH
2022-01-283.063.123.043.091.64%0.32%-6.08%23,525,70072,456,00080%3.08-0.13%3.10-2.15%3.17-1.70%3.29-1.08%-0.66%
中国国航/601111.SH
2022-01-289.7410.239.4010.022.24%1.92%1.52%66,279,500651,577,000125%9.83-0.79%9.88-1.31%9.92-0.51%9.870.20%0.33%
中国化学/601117.SH
2022-01-2810.5410.549.9510.20-1.64%0.48%-5.56%56,797,000576,572,00088%10.15-3.51%10.39-1.61%10.54-1.86%10.800.07%-0.53%
海南橡胶/601118.SH
2022-01-284.754.874.734.831.47%0.50%-3.67%17,733,60085,227,00069%4.810.17%4.81-0.54%4.85-1.02%5.01-0.89%-0.61%
兴业银行/601166.SH
2022-01-2821.4521.4820.8020.88-1.97%-1.18%-2.73%102,566,4002,167,123,00093%21.13-0.88%21.25-0.84%21.50-0.66%21.470.30%0.48%
北京银行/601169.SH
2022-01-284.524.544.494.49-0.44%-0.49%-1.34%61,209,700276,167,000103%4.51-0.18%4.52-0.07%4.53-0.29%4.55-0.04%0.06%
中国铁建/601186.SH
2022-01-288.328.368.058.06-3.01%-1.09%-2.99%74,079,500603,692,00078%8.15-2.50%8.26-0.69%8.31-0.32%8.310.15%0.20%
君正集团/601216.SH
2022-01-284.844.944.834.932.07%0.82%-1.79%26,307,600128,646,00084%4.890.33%4.89-0.16%4.91-0.55%5.02-0.91%-0.50%
陕西煤业/601225.SH
2022-01-2812.7812.9112.4112.54-2.56%-0.74%-2.98%42,407,600535,735,00082%12.63-2.93%12.81-1.16%12.96-0.88%12.930.37%0.42%
农业银行/601288.SH
2022-01-282.952.982.952.960.34%-0.27%-0.47%366,889,1001,088,861,000131%2.970.51%2.960.07%2.97-0.14%2.97-0.07%-0.01%
中国平安/601318.SH
2022-01-2851.0251.3549.8049.97-1.61%-1.18%-3.95%72,935,6003,688,024,00098%50.57-0.91%51.04-1.08%51.59-1.47%52.03-0.18%-0.02%
交通银行/601328.SH
2022-01-284.794.824.724.74-1.04%-0.75%-0.90%101,698,900485,668,00093%4.78-0.44%4.79-0.02%4.79-0.10%4.780.08%0.15%
新华保险/601336.SH
2022-01-2838.4238.5837.4237.49-2.11%-0.87%-4.50%14,419,200545,300,000105%37.82-1.84%38.34-1.39%38.76-1.53%39.26-0.28%-0.06%
兴业证券/601377.SH
2022-01-288.818.878.628.63-1.48%-1.36%-4.91%60,831,600532,191,00087%8.75-1.15%8.82-0.54%8.88-1.06%9.08-0.52%-0.55%
中国中铁/601390.SH
2022-01-286.386.416.076.22-2.66%0.13%-2.19%148,598,400923,100,00097%6.21-3.42%6.34-0.98%6.38-0.70%6.360.30%0.39%
工商银行/601398.SH
2022-01-284.684.734.664.66-0.43%-0.72%-0.68%221,043,9001,037,473,000119%4.690.24%4.690.09%4.69-0.06%4.690.00%-0.04%
东吴证券/601555.SH
2022-01-288.078.087.817.83-1.63%-1.44%-5.88%41,974,500333,465,00087%7.94-1.16%8.00-0.79%8.10-1.40%8.32-0.81%-0.59%
北辰实业/601588.SH
2022-01-282.552.592.532.561.19%-0.04%-5.11%22,467,80057,537,00052%2.56-0.04%2.58-0.58%2.61-0.87%2.70-0.55%-0.54%
中国铝业/601600.SH
2022-01-285.385.425.105.26-4.88%0.55%-7.35%314,247,3001,643,698,000154%5.23-6.84%5.45-2.80%5.50-2.67%5.68-1.95%-0.63%
中国太保/601601.SH
2022-01-2827.0027.0426.2326.26-2.38%-1.22%-4.79%41,340,6001,098,937,000112%26.58-1.55%26.88-1.08%27.13-1.56%27.58-0.29%-0.04%
上海医药/601607.SH
2022-01-2818.9319.1218.7818.88-0.26%-0.43%-4.42%7,584,500143,820,00072%18.96-0.73%19.08-0.82%19.26-0.94%19.75-0.63%-0.31%
中国中冶/601618.SH
2022-01-283.853.873.633.67-4.92%-0.73%-7.37%226,487,900837,417,000107%3.70-5.52%3.80-2.24%3.86-2.10%3.96-0.68%-0.09%
中国人寿/601628.SH
2022-01-2828.2028.3427.5227.56-1.64%-1.43%-4.83%7,927,200221,643,000101%27.96-0.81%28.22-1.10%28.51-1.18%28.96-0.56%-0.40%
长城汽车/601633.SH
2022-01-2840.6741.0039.4639.96-1.21%-0.48%-7.73%26,415,6001,060,621,000105%40.15-2.87%41.35-2.82%42.13-1.50%43.31-1.16%-0.56%
中国建筑/601668.SH
2022-01-285.365.385.205.20-3.17%-1.33%-2.26%282,420,9001,488,480,00091%5.27-1.97%5.32-0.58%5.36-0.35%5.320.47%0.22%
中国电建/601669.SH
2022-01-289.069.148.368.66-4.84%-0.54%-1.99%290,221,4002,527,077,00086%8.71-4.32%8.90-0.94%8.94-1.07%8.840.55%0.61%
华泰证券/601688.SH
2022-01-2817.5817.7517.0217.08-2.62%-1.87%-4.11%85,540,9001,488,834,00073%17.41-1.46%17.73-0.84%17.89-0.68%17.810.24%0.28%
潞安环能/601699.SH
2022-01-2812.5812.7311.9412.09-3.90%-1.14%-6.53%30,998,600379,083,00060%12.23-4.23%12.51-1.81%12.86-2.60%12.940.72%0.93%
上海电气/601727.SH
2022-01-284.244.334.174.281.66%0.71%-4.27%32,805,100139,406,00090%4.25-0.40%4.28-0.88%4.32-1.86%4.47-0.82%-0.65%
中国中车/601766.SH
2022-01-285.865.895.815.82-0.51%-0.33%-3.75%47,918,500279,807,00067%5.84-0.44%5.87-0.91%5.94-0.85%6.05-0.26%-0.19%
光大证券/601788.SH
2022-01-2813.8513.9813.7013.73-0.36%-0.59%-4.29%15,228,300210,337,00087%13.81-1.10%13.96-1.22%14.12-1.10%14.35-0.47%-0.30%
中国交建/601800.SH
2022-01-289.389.398.939.03-3.83%-0.89%-3.27%79,315,000722,670,00073%9.11-3.77%9.29-1.07%9.39-0.76%9.340.58%0.52%
中海油服/601808.SH
2022-01-2814.8214.9514.1414.15-3.94%-1.64%-3.37%6,443,00092,692,00062%14.39-3.10%14.650.89%14.35-0.14%14.64-0.13%-0.14%
光大银行/601818.SH
2022-01-283.353.393.343.34-0.30%-0.62%-1.82%115,044,700386,712,00093%3.360.12%3.36-0.27%3.38-0.35%3.40-0.12%0.06%
中国石油/601857.SH
2022-01-285.235.274.995.02-4.20%-1.04%-5.09%290,057,1001,471,545,000124%5.07-4.34%5.18-1.26%5.19-0.71%5.29-0.62%0.11%
中煤能源/601898.SH
2022-01-286.276.325.895.98-4.63%-0.68%-6.78%45,164,700271,946,00077%6.02-5.82%6.22-2.43%6.34-2.05%6.42-0.53%-0.12%
紫金矿业/601899.SH
2022-01-289.889.999.619.76-1.51%-0.17%-2.94%148,019,1001,447,214,00070%9.78-2.41%9.98-1.76%10.11-0.87%10.060.00%0.27%
方正证券/601901.SH
2022-01-287.487.527.347.35-0.81%-1.18%-4.71%19,252,700143,205,00090%7.44-0.73%7.50-1.20%7.59-0.98%7.71-0.61%-0.34%
中远海控/601919.SH
2022-01-2816.8016.8315.9516.12-2.13%-0.93%-5.68%131,445,0002,138,854,00086%16.27-2.99%16.62-0.71%16.62-0.76%17.09-1.00%-0.90%
凤凰传媒/601928.SH
2022-01-287.357.477.297.400.95%0.07%-4.11%9,199,00068,024,00085%7.400.38%7.41-1.02%7.54-0.80%7.72-0.59%-0.48%
吉视传媒/601929.SH
2022-01-282.402.422.292.30-2.54%-2.17%-22.69%257,373,900604,998,00053%2.35-3.09%2.50-6.05%2.86-7.26%2.98-0.97%2.22%
永辉超市/601933.SH
2022-01-283.863.933.853.881.04%-0.28%-5.55%44,933,200174,823,00084%3.89-0.05%3.91-1.04%3.97-1.47%4.11-1.63%-0.40%
建设银行/601939.SH
2022-01-286.056.085.995.99-0.83%-0.56%-0.98%85,010,900512,138,000101%6.02-0.27%6.03-0.03%6.04-0.18%6.050.02%0.01%
金钼股份/601958.SH
2022-01-286.396.396.206.290.48%-0.02%-5.29%11,989,30075,420,00086%6.29-1.15%6.36-1.15%6.44-1.29%6.64-0.98%-0.42%
中国银行/601988.SH
2022-01-283.093.113.083.090.00%-0.29%-0.42%150,393,000466,099,000106%3.100.29%3.090.00%3.10-0.10%3.10-0.03%-0.01%
中国重工/601989.SH
2022-01-283.984.023.973.990.25%-0.13%-2.47%58,095,400232,112,00088%4.00-0.08%4.00-0.67%4.03-0.59%4.09-0.51%-0.33%
大唐发电/601991.SH
2022-01-282.692.712.602.64-0.75%-0.45%-4.86%57,800,700153,260,00068%2.65-1.30%2.69-0.22%2.71-1.39%2.78-0.43%-0.76%
金隅集团/601992.SH
2022-01-282.742.772.722.741.11%-0.22%-3.18%21,527,40059,122,00087%2.750.62%2.74-0.72%2.78-0.82%2.83-0.35%-0.25%
中信银行/601998.SH
2022-01-284.684.734.654.65-0.85%-0.79%-1.52%22,242,500104,247,000107%4.69-0.28%4.69-0.11%4.70-0.32%4.720.04%0.09%
人民网/603000.SH
2022-01-2812.6912.9112.4112.832.07%1.13%-6.06%8,123,600103,061,00069%12.690.01%12.73-1.30%12.99-1.61%13.66-0.65%-0.52%
海天味业/603288.SH
2022-01-2896.20101.5596.2096.460.42%-2.09%-5.21%7,246,900713,990,000165%98.521.63%98.40-1.04%99.87-1.60%101.77-0.83%-0.51%