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
2019-07-1611.5011.5711.4411.550.43%0.26%0.69%21,606,100248,902,00074%11.521.15%11.460.22%11.430.22%11.47-0.19%-0.32%
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
2019-07-161.611.621.601.610.00%-0.06%-1.77%80,699,300130,043,00051%1.610.50%1.61-0.12%1.61-0.12%1.64-0.55%-0.44%
华能国际/600011.SH
2019-07-166.296.376.266.371.27%0.54%1.47%12,812,90081,187,00084%6.341.13%6.290.67%6.270.27%6.280.19%-0.24%
华夏银行/600015.SH
2019-07-167.527.537.507.530.13%0.16%-1.84%6,879,20051,715,00055%7.520.39%7.510.09%7.55-0.37%7.67-0.26%-0.09%
民生银行/600016.SH
2019-07-166.016.025.996.00-0.17%-0.02%-2.53%28,333,000170,037,00042%6.000.30%6.000.02%6.000.05%6.16-0.61%-0.37%
上港集团/600018.SH
2019-07-166.486.556.446.551.24%0.68%-0.38%20,788,900135,251,00076%6.511.18%6.450.73%6.420.13%6.58-0.93%-0.48%
宝钢股份/600019.SH
2019-07-166.246.276.216.250.00%0.08%-2.47%20,299,400126,777,00077%6.250.39%6.25-0.45%6.29-0.40%6.41-0.61%-0.23%
浙能电力/600023.SH
2019-07-164.294.314.284.300.23%0.14%-1.76%8,578,90036,841,00060%4.290.54%4.280.09%4.28-0.14%4.38-0.30%-0.13%
华电国际/600027.SH
2019-07-163.633.703.633.680.82%0.33%-0.35%23,536,30086,321,00086%3.671.92%3.620.25%3.63-0.08%3.69-0.30%-0.31%
中国石化/600028.SH
2019-07-165.265.325.255.300.76%0.28%0.02%62,505,500330,326,00082%5.290.94%5.250.42%5.240.00%5.30-0.32%-0.19%
南方航空/600029.SH
2019-07-167.467.577.447.520.94%0.16%-0.79%19,586,900147,056,00087%7.511.54%7.450.30%7.450.07%7.58-0.51%-0.03%
中信证券/600030.SH
2019-07-1623.6123.7623.4323.43-1.10%-0.54%0.04%78,011,8001,837,696,00070%23.560.03%23.470.29%23.400.25%23.42-0.30%0.00%
三一重工/600031.SH
2019-07-1613.4613.6513.3413.42-0.07%-0.33%3.40%83,398,5001,122,919,000132%13.461.05%13.291.60%13.101.04%12.980.28%-0.09%
招商银行/600036.SH
2019-07-1635.3735.5035.1535.310.03%-0.15%-0.98%27,014,600955,309,00063%35.360.86%35.26-0.55%35.380.01%35.66-0.37%-0.23%
歌华有线/600037.SH
2019-07-169.959.969.879.940.00%0.20%-0.86%3,243,00032,171,00050%9.920.63%9.840.28%9.830.06%10.03-0.74%-0.45%
保利地产/600048.SH
2019-07-1613.3713.6113.3313.521.27%0.16%-0.03%60,448,800815,947,00067%13.501.44%13.44-0.06%13.47-0.25%13.520.25%0.43%
中国联通/600050.SH
2019-07-165.986.035.966.000.33%0.02%-0.84%60,340,400361,984,00074%6.000.87%5.970.13%5.960.19%6.05-0.67%-0.28%
海信电器/600060.SH
2019-07-168.578.668.558.610.12%0.09%-2.41%6,219,60053,502,00052%8.600.66%8.62-0.84%8.81-0.14%8.82-0.22%0.04%
宇通客车/600066.SH
2019-07-1613.7313.8113.4913.51-1.60%-0.66%-0.91%6,615,50089,973,00062%13.60-0.13%13.620.21%13.59-0.45%13.630.00%0.34%
冠城大通/600067.SH
2019-07-164.644.674.634.660.43%0.04%-0.89%1,556,3007,249,00070%4.660.45%4.650.24%4.630.13%4.70-0.55%-0.34%
葛洲坝/600068.SH
2019-07-166.106.126.096.110.00%0.10%-0.20%8,668,20052,908,00046%6.100.28%6.090.26%6.070.10%6.12-0.31%-0.23%
人福医药/600079.SH
2019-07-1610.9911.0410.7910.83-1.37%-0.52%1.76%8,380,10091,230,000115%10.89-0.01%10.840.73%10.740.80%10.640.21%0.16%
同仁堂/600085.SH
2019-07-1629.7329.7729.3029.32-1.58%-0.34%-3.49%3,734,900109,881,00068%29.42-0.27%29.64-0.51%29.78-0.56%30.38-0.24%0.37%
特变电工/600089.SH
2019-07-166.926.986.926.970.29%0.20%-0.83%6,775,10047,126,00062%6.960.56%6.930.10%6.930.04%7.03-0.83%-0.36%
同方股份/600100.SH
2019-07-169.219.219.129.16-0.54%-0.13%-1.14%8,045,40073,793,00067%9.170.38%9.140.20%9.130.07%9.27-0.60%-0.13%
上汽集团/600104.SH
2019-07-1624.2324.3523.8823.96-0.95%-0.45%-6.56%15,247,400366,969,00055%24.070.87%23.96-1.79%24.60-1.66%25.64-0.87%0.03%
亚盛集团/600108.SH
2019-07-163.393.403.373.39-0.29%0.18%-0.85%10,151,40034,349,00060%3.380.18%3.38-0.03%3.39-0.09%3.42-0.50%-0.71%
国金证券/600109.SH
2019-07-169.679.729.639.67-0.10%-0.03%1.21%17,639,600170,624,00088%9.670.81%9.590.57%9.540.57%9.55-0.28%-0.14%
北方稀土/600111.SH
2019-07-1611.6511.8511.5811.721.12%-0.12%-0.79%44,723,100524,767,00095%11.731.73%11.570.94%11.530.17%11.81-0.74%-0.82%
中国卫星/600118.SH
2019-07-1623.8924.1623.7024.080.75%0.56%2.60%11,660,600279,241,00096%23.951.23%23.660.98%23.540.72%23.470.30%0.30%
中国船舶/600150.SH
2019-07-1624.8225.5424.6124.91-0.76%-0.86%-2.85%24,888,400625,317,00059%25.133.15%24.371.58%24.240.68%25.64-0.22%1.18%
建发股份/600153.SH
2019-07-168.828.868.768.840.34%0.28%-1.67%5,028,10044,324,00049%8.820.69%8.79-0.23%8.84-0.19%8.99-0.02%-0.09%
永泰能源/600157.SH
2019-07-161.611.621.601.610.00%0.00%-1.89%40,558,10065,292,00061%1.610.75%1.60-0.06%1.61-0.12%1.64-0.85%-0.46%
中体产业/600158.SH
2019-07-169.9810.289.9810.192.93%0.06%1.93%12,953,100131,908,000157%10.184.15%10.002.21%9.960.99%10.00-0.40%-1.08%
雅戈尔/600177.SH
2019-07-166.346.346.306.330.00%0.11%-0.02%6,632,60041,940,00060%6.320.05%6.320.02%6.32-0.02%6.33-0.08%-0.06%
格力地产/600185.SH
2019-07-165.065.115.045.080.40%0.08%0.00%1,848,4009,382,00038%5.080.44%5.050.30%5.030.12%5.080.30%0.33%
复星医药/600196.SH
2019-07-1627.4827.7627.1627.33-0.47%-0.22%1.37%10,875,500297,876,00060%27.39-0.04%27.340.18%27.300.46%26.960.27%0.60%
新湖中宝/600208.SH
2019-07-163.003.043.003.040.66%0.50%-2.47%19,285,90058,331,00057%3.031.17%3.00-0.13%3.02-0.30%3.12-1.02%-0.26%
南山铝业/600219.SH
2019-07-162.222.232.212.220.00%0.00%-0.58%25,924,20057,559,00061%2.220.27%2.220.05%2.210.05%2.23-0.31%-0.34%
海航控股/600221.SH
2019-07-162.002.011.992.000.50%0.00%-0.40%24,417,70048,832,00077%2.000.60%1.990.15%1.990.10%2.01-0.35%-0.15%
*ST华业/600240.SH
2019-07-160.971.000.951.003.09%1.63%-1.28%24,190,70023,812,00069%0.983.04%0.97-0.21%0.98-0.81%1.01-0.88%0.78%
中恒集团/600252.SH
2019-07-162.952.982.942.981.02%0.37%0.54%10,859,30032,236,000112%2.971.19%2.950.44%2.950.20%2.96-0.17%0.06%
广汇能源/600256.SH
2019-07-163.553.553.533.550.00%0.25%0.65%14,672,50051,960,00067%3.540.31%3.54-0.03%3.530.23%3.53-0.26%-0.15%
北京城建/600266.SH
2019-07-168.438.448.338.37-0.59%-0.29%-1.08%6,384,10053,588,00051%8.390.56%8.360.16%8.35-0.06%8.460.12%0.36%
航天信息/600271.SH
2019-07-1622.7322.9622.6622.810.18%0.04%-0.88%7,830,800178,552,00065%22.801.12%22.570.52%22.530.15%23.01-0.49%-0.13%
恒瑞医药/600276.SH
2019-07-1667.2067.5066.0566.06-1.96%-0.65%-1.61%12,206,100811,601,00076%66.49-0.71%66.76-0.30%66.97-0.09%67.14-0.76%0.08%
万华化学/600309.SH
2019-07-1641.6041.9941.3041.45-0.24%-0.13%-1.90%7,533,100312,653,00057%41.50-0.14%41.73-0.26%41.740.03%42.25-0.42%-0.01%
上海家化/600315.SH
2019-07-1632.1432.1831.1531.60-1.92%0.06%-1.05%5,364,000169,407,000109%31.58-1.77%31.88-0.76%32.06-0.25%31.94-0.15%0.39%
洪都航空/600316.SH
2019-07-1615.6915.8915.5315.64-0.89%-0.11%2.35%12,955,800202,851,00069%15.660.39%15.530.64%15.480.58%15.280.41%0.45%
营口港/600317.SH
2019-07-162.762.782.742.760.73%0.00%1.17%5,060,30013,967,00097%2.761.17%2.730.85%2.710.52%2.73-0.33%-0.34%
华发股份/600325.SH
2019-07-168.148.308.128.271.72%0.30%-0.87%20,696,500170,635,00073%8.251.79%8.180.26%8.19-0.53%8.340.19%0.41%
白云山/600332.SH
2019-07-1641.3241.7240.7340.95-0.97%-0.35%-0.80%6,831,600280,732,00078%41.09-0.25%41.080.54%40.920.03%41.28-0.46%0.17%
华夏幸福/600340.SH
2019-07-1630.5230.9030.4530.761.32%0.14%-3.85%7,287,100223,832,00066%30.722.06%30.38-1.80%31.03-0.87%31.99-0.56%0.10%
浙江龙盛/600352.SH
2019-07-1615.4315.5415.2615.44-0.19%0.31%-1.32%41,867,400644,409,00054%15.390.45%15.370.48%15.280.07%15.65-1.65%-0.15%
江西铜业/600362.SH
2019-07-1614.9815.1514.9315.080.47%0.03%-0.19%10,753,100162,101,00077%15.081.36%14.920.61%14.830.44%15.11-0.53%-0.38%
西南证券/600369.SH
2019-07-165.055.095.035.05-0.39%-0.04%1.79%27,724,400140,074,00097%5.050.46%5.010.66%4.980.67%4.960.00%-0.10%
中航电子/600372.SH
2019-07-1615.5415.6215.3415.36-0.90%-0.50%-0.63%4,917,70075,914,00077%15.440.31%15.330.21%15.340.24%15.460.14%0.38%
中文传媒/600373.SH
2019-07-1612.6112.6412.4312.600.40%0.29%0.78%2,848,70035,789,00063%12.560.84%12.440.37%12.420.33%12.50-0.68%-0.26%
首开股份/600376.SH
2019-07-168.268.368.208.30-0.12%0.21%-6.32%4,771,40039,520,00053%8.28-0.21%8.37-0.85%8.48-0.69%8.86-0.51%-0.06%
金地集团/600383.SH
2019-07-1612.7113.0012.6212.881.34%0.68%1.73%20,643,500264,089,00077%12.791.28%12.730.40%12.670.45%12.660.35%0.47%
国电南瑞/600406.SH
2019-07-1618.6418.6718.2818.35-0.81%-0.20%-2.03%7,134,500131,176,00091%18.39-0.43%18.47-0.58%18.580.06%18.73-0.29%0.05%
小商品城/600415.SH
2019-07-164.044.154.044.111.48%0.02%0.17%7,999,80032,872,000105%4.111.96%4.060.92%4.040.62%4.10-0.17%-0.28%
江淮汽车/600418.SH
2019-07-165.145.175.045.08-1.17%-0.06%-3.51%16,929,50086,056,00098%5.08-1.03%5.13-1.27%5.18-0.52%5.27-0.77%-0.05%
北方导航/600435.SH
2019-07-169.409.449.259.29-0.11%-0.46%-0.92%12,735,600118,856,00060%9.331.08%9.230.89%9.220.34%9.380.05%0.23%
*ST信威/600485.SH
2019-07-1612.5112.5112.5112.51-5.01%-0.11%-19.52%10,300129,000- --12.52-4.93%13.55-0.34%15.04-0.99%15.55-0.46%-0.74%
中金黄金/600489.SH
2019-07-169.439.579.389.46-0.53%-0.11%-3.75%28,245,500267,476,00039%9.470.60%9.44-1.15%9.500.00%9.83-0.70%-0.01%
鹏欣资源/600490.SH
2019-07-164.704.844.674.791.70%0.50%-0.99%18,448,50087,924,00085%4.771.95%4.72-0.36%4.720.30%4.84-0.70%-0.98%
驰宏锌锗/600497.SH
2019-07-164.925.004.884.900.20%-0.77%0.12%15,851,60078,269,000108%4.941.36%4.890.87%4.850.71%4.89-0.43%-0.51%
华丽家族/600503.SH
2019-07-163.623.723.603.671.10%-0.16%-1.02%15,810,70058,128,000112%3.682.11%3.640.80%3.630.42%3.71-0.91%-0.42%
方大炭素/600516.SH
2019-07-1611.6411.8411.5811.771.47%0.34%-1.88%28,531,000334,665,00083%11.732.02%11.600.25%11.62-0.13%12.00-1.57%-2.43%
ST康美/600518.SH
2019-07-163.623.763.573.712.20%0.54%5.55%83,532,700308,251,00082%3.690.66%3.642.39%3.542.10%3.520.43%2.38%
贵州茅台/600519.SH
2019-07-16975.45982.30965.00968.00-0.81%-0.26%-1.62%3,324,6003,226,756,00080%970.570.44%972.16-0.43%976.62-0.15%983.91-0.47%0.01%
天士力/600535.SH
2019-07-1617.2117.3317.0617.18-0.17%0.09%0.87%8,750,700150,197,00081%17.16-0.21%17.260.36%17.140.36%17.03-0.10%0.13%
山东黄金/600547.SH
2019-07-1640.6041.4640.4440.88-0.17%-0.20%-0.57%19,455,200796,947,00055%40.960.89%40.62-0.38%40.510.44%41.110.22%0.22%
厦门钨业/600549.SH
2019-07-1613.2913.4513.1513.33-1.41%0.37%-2.03%9,089,700120,724,00097%13.28-1.21%13.34-0.09%13.31-0.26%13.61-0.90%-0.72%
恒生电子/600570.SH
2019-07-1667.7868.9367.7068.460.10%0.16%2.15%11,646,300796,061,00095%68.351.44%67.190.99%66.800.66%67.02-0.27%-0.28%
海油工程/600583.SH
2019-07-165.395.425.355.410.37%0.50%0.33%7,125,90038,359,00066%5.380.79%5.36-0.13%5.360.30%5.39-0.59%-0.46%
海螺水泥/600585.SH
2019-07-1641.2841.3940.6640.90-1.40%0.00%-2.13%17,115,000700,042,00072%40.90-0.20%41.04-0.30%41.08-0.45%41.79-0.37%0.21%
用友网络/600588.SH
2019-07-1626.7027.6126.5827.301.34%0.64%4.81%26,075,400707,327,000148%27.132.53%26.571.92%26.301.77%26.050.00%-0.16%
光明乳业/600597.SH
2019-07-1611.7711.8711.4811.61-1.53%-0.27%-1.49%15,812,700184,093,00070%11.64-0.45%11.73-1.08%11.88-0.54%11.790.31%0.89%
浙数文化/600633.SH
2019-07-169.119.209.099.140.44%-0.21%-0.88%5,831,90053,414,000115%9.161.22%9.070.48%9.070.18%9.22-1.16%-0.42%
东方明珠/600637.SH
2019-07-1610.2310.3110.2110.290.00%0.30%0.45%6,603,10067,740,00071%10.261.34%10.140.53%10.100.37%10.24-0.49%-0.36%
新黄浦/600638.SH
2019-07-168.208.248.158.20-0.12%0.00%-2.72%957,1007,848,00061%8.200.70%8.18-0.11%8.20-0.16%8.43-0.47%-0.08%
浦东金桥/600639.SH
2019-07-1615.1015.1915.0315.07-0.53%-0.17%-2.27%1,214,80018,338,00040%15.100.86%15.01-0.05%15.06-0.22%15.42-0.96%-0.20%
爱建集团/600643.SH
2019-07-169.379.469.339.39-0.21%0.13%-0.42%4,753,30044,577,00046%9.380.31%9.340.18%9.330.24%9.43-0.76%-0.39%
中源协和/600645.SH
2019-07-1617.3417.6317.1517.21-0.81%-0.90%-1.63%2,308,80040,097,00081%17.371.32%17.220.43%17.180.01%17.50-0.47%-0.25%
城投控股/600649.SH
2019-07-166.496.506.446.48-0.46%0.19%-2.26%3,472,40022,459,00049%6.47-0.03%6.470.00%6.460.00%6.63-0.20%-0.12%
福耀玻璃/600660.SH
2019-07-1622.6622.7022.3122.39-1.45%-0.23%-2.78%10,076,800226,145,00096%22.44-0.71%22.60-0.54%22.67-0.54%23.03-0.68%0.28%
陆家嘴/600663.SH
2019-07-1614.8014.8014.6114.71-0.20%-0.03%-1.76%1,688,70024,847,00055%14.711.09%14.590.23%14.61-0.18%14.97-0.60%-0.38%
川投能源/600674.SH
2019-07-169.319.339.199.26-0.32%-0.03%0.16%6,196,10057,392,00092%9.260.02%9.26-0.01%9.27-0.02%9.250.20%0.17%
中华企业/600675.SH
2019-07-164.995.144.975.132.60%0.59%1.22%5,979,30030,494,000125%5.102.66%5.031.05%5.020.64%5.07-0.33%-0.53%
海尔智家/600690.SH
2019-07-1617.4917.5317.1517.19-1.43%-0.46%-2.31%18,875,300325,959,00083%17.27-0.09%17.31-0.27%17.34-0.20%17.60-0.41%0.21%
三安光电/600703.SH
2019-07-1610.7110.9410.6210.73-0.56%-0.13%-5.69%53,399,800573,741,00089%10.74-1.07%10.87-1.05%10.97-0.73%11.38-1.71%-0.18%
中航资本/600705.SH
2019-07-165.355.385.335.35-0.37%-0.07%-0.94%14,413,10077,172,00059%5.350.47%5.330.28%5.320.19%5.40-0.50%-0.23%
天津港/600717.SH
2019-07-166.276.346.256.320.64%0.25%0.22%3,116,00019,642,00087%6.301.01%6.260.63%6.230.19%6.31-0.51%-0.30%
东软集团/600718.SH
2019-07-1612.3912.5512.3412.410.16%-0.11%-0.48%3,860,60047,963,00069%12.421.24%12.300.24%12.290.24%12.47-0.76%-0.40%
辽宁成大/600739.SH
2019-07-1614.4014.4314.2614.33-0.28%-0.14%0.20%4,279,40061,408,00061%14.350.77%14.220.32%14.190.09%14.30-0.29%-0.16%
华域汽车/600741.SH
2019-07-1622.4222.7022.2222.44-0.71%0.02%-1.76%7,619,400170,941,00054%22.440.60%22.36-0.13%22.36-0.70%22.84-0.28%0.47%
*ST大控/600747.SH
2019-07-160.970.990.950.981.03%0.51%-5.50%13,365,90013,034,00076%0.981.04%0.98-1.41%1.00-0.70%1.04-1.80%0.05%
上实发展/600748.SH
2019-07-168.938.978.668.891.02%1.06%-0.87%14,039,100123,507,00087%8.80-0.71%8.84-0.64%8.88-0.37%8.970.41%0.73%
中航重机/600765.SH
2019-07-169.799.919.699.73-1.02%-0.45%-0.18%6,567,20064,188,00055%9.770.77%9.680.37%9.690.16%9.750.15%0.45%
西藏城投/600773.SH
2019-07-166.516.586.486.550.15%0.17%-2.38%2,470,60016,156,00055%6.540.62%6.51-0.06%6.52-0.23%6.71-0.59%-0.26%
中储股份/600787.SH
2019-07-165.475.535.465.510.00%0.11%-1.36%3,116,60017,153,00062%5.500.97%5.480.02%5.49-0.11%5.59-0.55%-0.20%
国电电力/600795.SH
2019-07-162.502.512.492.510.40%0.16%-0.28%18,390,70046,083,00049%2.510.60%2.490.12%2.490.00%2.52-0.16%-0.19%
鹏博士/600804.SH
2019-07-167.167.387.147.250.97%-0.28%-0.67%21,685,200157,643,000113%7.272.77%7.141.03%7.130.52%7.30-0.86%-0.58%
安信信托/600816.SH
2019-07-164.945.014.904.93-0.80%-0.46%0.65%40,054,200198,402,00079%4.951.27%4.890.85%4.850.94%4.90-0.77%-0.33%
世茂股份/600823.SH
2019-07-164.164.204.144.200.96%0.60%-7.16%5,574,20023,271,00033%4.181.14%4.15-0.12%4.27-1.07%4.52-0.57%-0.37%
百联股份/600827.SH
2019-07-169.409.409.309.360.00%0.22%-1.07%2,372,20022,155,00063%9.340.11%9.320.28%9.29-0.08%9.46-0.54%-0.42%
海通证券/600837.SH
2019-07-1614.0114.1013.9713.99-0.50%-0.21%1.06%34,963,900490,193,00054%14.020.28%13.930.39%13.880.39%13.84-0.27%-0.17%
四川长虹/600839.SH
2019-07-162.953.042.953.021.68%0.60%1.14%44,513,400133,651,000163%3.001.94%2.980.81%2.970.61%2.99-0.40%-0.15%
通化东宝/600867.SH
2019-07-1615.4515.7015.2615.451.38%-0.25%0.52%20,685,300320,378,000124%15.492.06%15.380.56%15.360.74%15.37-1.02%0.24%
梅花生物/600873.SH
2019-07-164.754.764.724.740.00%0.02%-2.33%11,331,40053,702,00058%4.74-0.02%4.74-0.13%4.75-0.23%4.85-0.23%0.01%
东方电气/600875.SH
2019-07-1610.1910.3210.1710.270.10%0.12%-1.42%10,289,000105,541,00063%10.260.90%10.180.30%10.170.02%10.42-1.05%-0.33%
航天电子/600879.SH
2019-07-166.286.376.266.28-0.32%-0.43%-0.54%18,408,600116,095,00062%6.310.99%6.250.45%6.250.39%6.310.02%0.13%
国投电力/600886.SH
2019-07-168.388.398.208.25-1.67%-0.46%-0.16%15,156,500125,623,00098%8.29-0.65%8.320.13%8.290.41%8.260.24%0.32%
伊利股份/600887.SH
2019-07-1633.6333.6932.5132.69-3.05%-0.57%-2.11%75,394,2002,478,762,000157%32.88-1.76%33.25-1.46%33.40-0.50%33.39-0.51%0.16%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
张江高科/600895.SH
2019-07-1618.9919.0718.8618.91-0.21%-0.22%-4.86%6,484,900122,901,00035%18.950.53%18.850.58%18.87-1.61%19.88-0.73%-0.36%
长江电力/600900.SH
2019-07-1618.2318.3318.0318.11-0.44%-0.37%-0.01%12,779,500232,311,00073%18.180.34%18.180.00%18.140.35%18.110.26%0.19%
东方证券/600958.SH
2019-07-1610.2510.4210.2310.360.78%0.00%0.06%20,284,500210,145,00089%10.361.11%10.250.78%10.190.21%10.35-0.59%-0.40%
九州通/600998.SH
2019-07-1612.2412.3212.2012.26-0.49%0.07%-0.15%3,191,40039,100,00075%12.250.42%12.30-0.78%12.340.20%12.28-0.15%-0.19%
招商证券/600999.SH
2019-07-1616.9217.0716.8916.990.30%0.04%0.99%7,234,000122,857,00069%16.981.35%16.800.34%16.770.35%16.82-0.19%-0.08%
大秦铁路/601006.SH
2019-07-167.887.887.827.84-0.51%-0.05%-1.98%24,370,300191,170,00079%7.840.15%7.85-0.20%7.87-0.30%8.00-0.52%-0.63%
南京银行/601009.SH
2019-07-168.478.548.468.46-0.24%-0.45%-0.22%23,435,700199,162,00063%8.500.62%8.450.68%8.400.12%8.480.11%0.06%
宁波港/601018.SH
2019-07-164.214.284.184.271.18%0.38%-0.28%13,425,20057,110,00091%4.251.55%4.210.53%4.200.19%4.28-0.70%-0.15%
中国神华/601088.SH
2019-07-1618.8419.1818.8019.070.90%0.08%-2.79%10,080,100192,067,00078%19.051.50%18.92-0.04%18.97-0.03%19.62-0.70%-0.35%
中南传媒/601098.SH
2019-07-1612.4612.4712.3112.40-0.48%0.27%-0.74%2,420,80029,938,00074%12.370.07%12.34-0.13%12.39-0.16%12.49-0.34%-0.04%
太平洋/601099.SH
2019-07-163.533.593.523.570.28%0.37%1.83%74,038,800263,372,00097%3.560.77%3.520.74%3.500.75%3.51-0.28%-0.28%
中国一重/601106.SH
2019-07-163.183.193.153.160.00%-0.22%-2.14%8,016,90025,386,00038%3.170.76%3.150.10%3.15-0.06%3.23-0.28%0.05%
中国国航/601111.SH
2019-07-169.139.249.119.160.00%-0.26%-2.30%20,474,400188,030,00075%9.180.64%9.150.07%9.16-0.20%9.38-0.71%-0.13%
中国化学/601117.SH
2019-07-165.865.915.855.900.34%0.34%-0.69%11,788,50069,316,00091%5.880.63%5.860.21%5.85-0.19%5.94-0.32%-0.37%
海南橡胶/601118.SH
2019-07-165.035.105.025.060.40%-0.06%0.28%7,978,90040,399,00066%5.060.86%5.020.28%5.020.40%5.05-0.49%-0.47%
兴业银行/601166.SH
2019-07-1618.2818.3818.1418.17-0.66%-0.31%0.49%44,770,000815,973,00081%18.230.47%18.140.49%18.040.35%18.08-0.22%-0.19%
北京银行/601169.SH
2019-07-165.605.645.605.630.36%0.11%-3.58%18,003,200101,251,00045%5.620.46%5.610.13%5.68-0.86%5.84-0.39%-0.15%
中国铁建/601186.SH
2019-07-169.779.859.779.820.31%0.08%-0.86%22,549,300221,251,00054%9.811.07%9.730.43%9.700.19%9.91-0.20%-0.10%
君正集团/601216.SH
2019-07-163.293.363.293.330.60%0.42%1.90%32,278,100107,050,000128%3.320.94%3.290.73%3.270.77%3.27-0.24%-0.23%
陕西煤业/601225.SH
2019-07-168.818.838.708.76-0.79%-0.14%-3.56%11,649,900102,197,00062%8.77-0.05%8.78-0.27%8.87-0.83%9.08-1.29%-0.13%
农业银行/601288.SH
2019-07-163.583.593.573.58-0.28%0.08%-0.83%127,119,000454,758,00062%3.58-0.11%3.59-0.08%3.59-0.06%3.61-0.14%-0.07%
中国平安/601318.SH
2019-07-1687.9788.1886.9086.95-1.28%-0.31%-2.15%43,087,0003,758,157,00075%87.22-0.46%88.00-0.38%88.07-0.09%88.87-0.42%0.14%
交通银行/601328.SH
2019-07-165.805.815.785.800.00%0.02%-2.95%39,788,100230,751,00056%5.800.57%5.780.17%5.77-0.04%5.98-0.58%-0.34%
新华保险/601336.SH
2019-07-1654.8054.8053.8854.21-1.24%0.07%0.29%10,688,000579,016,00061%54.17-0.72%54.420.49%53.900.57%54.05-0.39%-0.16%
兴业证券/601377.SH
2019-07-166.686.736.666.69-0.15%-0.01%1.27%25,302,200169,308,00067%6.690.77%6.630.55%6.590.61%6.61-0.27%-0.11%
中国中铁/601390.SH
2019-07-166.446.496.436.490.62%0.34%-0.51%19,965,400129,136,00066%6.470.78%6.430.19%6.430.06%6.52-0.12%-0.05%
工商银行/601398.SH
2019-07-165.605.625.575.610.18%0.12%-0.02%80,880,600453,193,00059%5.600.45%5.590.18%5.580.05%5.61-0.99%-0.42%
东吴证券/601555.SH
2019-07-1610.3510.4110.2610.33-0.67%-0.03%1.43%24,187,100249,917,00080%10.330.01%10.290.42%10.230.64%10.18-0.14%-0.22%
北辰实业/601588.SH
2019-07-163.773.793.743.760.00%-0.08%-0.37%10,522,50039,601,00066%3.760.56%3.750.24%3.740.32%3.770.05%-0.24%
中国铝业/601600.SH
2019-07-163.823.863.813.82-0.52%-0.16%-0.60%29,346,000112,284,00067%3.830.45%3.810.13%3.800.26%3.84-0.52%-0.34%
中国太保/601601.SH
2019-07-1638.0938.4437.7837.96-0.16%-0.21%3.84%14,992,900570,314,00063%38.040.05%37.801.34%37.150.99%36.560.16%-0.06%
上海医药/601607.SH
2019-07-1617.4417.4417.2017.33-2.15%0.18%-2.46%7,190,200124,381,00074%17.300.32%17.52-0.27%17.51-0.19%17.77-0.75%-0.26%
中国中冶/601618.SH
2019-07-163.083.093.073.090.32%0.42%0.95%43,419,900133,623,00073%3.080.13%3.060.33%3.050.26%3.06-0.03%-0.01%
中国人寿/601628.SH
2019-07-1630.4630.7229.9430.13-1.79%-0.09%1.98%15,277,700460,723,000106%30.16-1.22%30.291.03%29.910.55%29.550.26%0.43%
长城汽车/601633.SH
2019-07-168.698.728.458.59-1.15%0.61%-4.37%21,083,600180,003,00096%8.54-1.56%8.65-1.62%8.82-1.73%8.98-0.67%0.45%
中国建筑/601668.SH
2019-07-165.925.975.905.960.51%0.46%0.54%55,202,700327,499,00066%5.931.32%5.880.58%5.850.29%5.930.08%0.15%
中国电建/601669.SH
2019-07-165.075.125.075.100.20%-0.04%-1.73%8,121,80041,440,00059%5.100.99%5.060.32%5.06-0.04%5.19-0.58%-0.26%
华泰证券/601688.SH
2019-07-1621.0121.1020.7820.93-0.90%0.15%-1.37%44,258,900924,968,00064%20.90-0.29%20.82-0.13%20.90-0.17%21.22-0.66%-0.52%
潞安环能/601699.SH
2019-07-168.078.138.018.050.12%-0.33%-0.45%8,158,40065,892,00074%8.081.00%8.020.31%7.980.16%8.09-0.59%-0.22%
上海电气/601727.SH
2019-07-165.285.315.265.300.00%0.17%-0.86%9,141,50048,372,00067%5.290.99%5.260.08%5.270.08%5.35-0.52%-0.26%
中国中车/601766.SH
2019-07-167.917.937.877.89-0.13%-0.09%-1.93%22,604,200178,496,00061%7.900.75%7.870.01%7.88-0.09%8.05-0.27%-0.13%
光大证券/601788.SH
2019-07-1611.5911.6711.4811.56-0.60%-0.04%1.21%16,735,600193,542,00093%11.570.17%11.530.32%11.480.56%11.42-0.18%-0.01%
中国交建/601800.SH
2019-07-1611.0511.1311.0011.090.18%0.11%-0.99%7,877,00087,258,00054%11.081.22%10.970.41%10.950.24%11.20-0.24%-0.09%
中海油服/601808.SH
2019-07-169.9010.209.8910.131.30%0.58%3.52%9,237,60093,044,000147%10.071.41%9.980.34%9.920.80%9.790.46%0.18%
光大银行/601818.SH
2019-07-163.803.813.793.800.00%0.05%-0.45%27,170,000103,183,00048%3.800.26%3.790.08%3.790.11%3.82-0.13%-0.33%
中国石油/601857.SH
2019-07-166.636.646.616.62-0.30%-0.11%-1.98%47,802,400316,778,00063%6.630.06%6.64-0.30%6.66-0.26%6.75-0.33%-0.30%
中煤能源/601898.SH
2019-07-164.674.704.664.68-1.27%0.04%-1.49%7,741,30036,217,00097%4.680.71%4.71-0.25%4.71-0.19%4.75-0.38%-0.21%
紫金矿业/601899.SH
2019-07-163.533.583.523.570.56%0.25%-3.33%86,871,300309,322,00050%3.560.99%3.53-0.68%3.57-0.31%3.69-0.32%-0.15%
方正证券/601901.SH
2019-07-167.087.157.067.10-0.28%-0.01%1.00%10,040,50071,296,00062%7.100.72%7.040.54%7.000.60%7.03-0.33%-0.24%
中远海控/601919.SH
2019-07-164.944.994.914.980.61%0.50%-0.20%15,533,30076,972,00075%4.962.17%4.871.19%4.830.63%4.99-0.44%-0.07%
凤凰传媒/601928.SH
2019-07-168.338.388.148.320.36%0.48%1.54%7,249,30060,023,00099%8.280.33%8.260.04%8.240.75%8.190.16%0.23%
吉视传媒/601929.SH
2019-07-162.372.392.362.37-0.42%-0.34%-1.00%4,957,20011,786,00061%2.380.38%2.360.09%2.370.13%2.39-0.58%-0.51%
永辉超市/601933.SH
2019-07-169.9610.059.889.91-0.90%-0.22%-0.86%14,986,600148,845,00055%9.93-0.11%9.980.02%9.960.19%10.00-0.50%-0.31%
建设银行/601939.SH
2019-07-167.197.217.167.180.00%-0.15%-1.22%46,802,200336,557,00060%7.190.49%7.160.76%7.09-0.52%7.27-0.29%-0.22%
金钼股份/601958.SH
2019-07-166.796.986.796.941.76%0.20%4.83%17,089,300118,358,000175%6.932.38%6.792.04%6.712.09%6.620.41%-0.33%
中国银行/601988.SH
2019-07-163.703.703.683.69-0.27%0.08%-0.91%62,745,000231,358,00068%3.69-0.16%3.70-0.14%3.70-0.11%3.72-0.16%-0.12%
中国重工/601989.SH
2019-07-166.086.176.066.09-0.65%-0.18%-3.06%105,910,800646,132,00049%6.100.64%6.040.40%6.04-0.02%6.280.45%1.11%
大唐发电/601991.SH
2019-07-163.023.023.013.020.00%0.13%-0.69%3,085,8009,307,00041%3.020.50%3.01-0.07%3.01-0.07%3.04-0.30%-0.21%
金隅集团/601992.SH
2019-07-163.633.663.623.660.55%0.33%0.14%17,489,70063,809,00078%3.650.97%3.620.72%3.600.31%3.66-0.60%-0.26%
中信银行/601998.SH
2019-07-165.945.975.925.950.34%0.03%-0.15%17,476,800103,945,000105%5.950.64%5.920.36%5.910.15%5.96-0.17%-0.10%
人民网/603000.SH
2019-07-1618.1218.4518.0418.190.17%-0.18%-0.75%7,983,700145,485,00066%18.221.04%18.050.48%18.000.22%18.33-0.51%-0.24%
海天味业/603288.SH
2019-07-16102.20102.6099.38100.15-1.75%-0.03%-2.69%4,074,500408,186,000104%100.18-1.10%101.25-0.86%101.65-0.56%102.92-0.73%-0.07%