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
2021-10-259.039.069.029.03-0.44%-0.10%-0.31%26,585,600240,320,00088%9.04-0.25%9.050.07%9.040.03%9.06-0.20%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
2021-10-252.842.962.752.942.08%3.12%0.10%1,233,188,7003,516,008,000121%2.85-2.66%2.96-1.43%2.96-0.57%2.94-0.54%-1.33%
华能国际/600011.SH
2021-10-256.907.116.747.070.86%1.23%2.48%102,281,700714,348,00078%6.981.39%7.07-0.84%7.050.76%6.90-0.86%-1.20%
华夏银行/600015.SH
2021-10-255.715.725.655.70-0.52%0.21%0.46%15,754,30089,604,000101%5.69-0.59%5.700.18%5.680.16%5.67-0.14%0.09%
民生银行/600016.SH
2021-10-253.943.953.923.950.25%0.25%0.46%46,052,000181,445,00075%3.94-0.10%3.940.15%3.930.10%3.93-0.18%0.02%
上港集团/600018.SH
2021-10-255.715.865.705.76-0.17%-0.17%-0.76%27,566,500159,068,00072%5.77-0.09%5.79-0.91%5.84-0.34%5.80-0.46%-0.55%
宝钢股份/600019.SH
2021-10-257.447.507.237.460.27%0.72%-4.60%108,610,700804,489,00063%7.41-1.39%7.60-0.99%7.66-0.71%7.82-1.08%-1.82%
浙能电力/600023.SH
2021-10-253.613.683.603.650.83%0.08%-1.06%33,984,300123,928,00053%3.650.19%3.68-1.34%3.700.33%3.69-1.13%-1.01%
华电国际/600027.SH
2021-10-254.304.404.214.29-0.92%-0.74%1.61%95,681,900413,519,00079%4.32-0.58%4.400.05%4.340.88%4.22-0.52%-1.39%
中国石化/600028.SH
2021-10-254.394.514.344.452.06%0.11%0.34%205,336,400912,747,00095%4.451.30%4.44-0.09%4.45-0.14%4.44-0.43%-0.30%
南方航空/600029.SH
2021-10-256.116.196.016.18-0.16%1.23%-2.40%32,511,500198,481,00073%6.11-1.79%6.21-1.29%6.25-0.89%6.330.08%0.70%
中信证券/600030.SH
2021-10-2525.4625.7325.1825.650.75%0.77%2.33%80,874,5002,058,554,000126%25.450.41%25.330.51%25.240.45%25.07-0.11%-0.28%
三一重工/600031.SH
2021-10-2524.9824.9824.5624.87-1.15%0.51%-0.54%87,876,0002,174,345,00092%24.74-0.97%24.81-0.06%24.840.00%25.01-0.48%-0.30%
招商银行/600036.SH
2021-10-2553.8354.9353.1054.590.55%0.77%2.67%62,334,2003,376,971,000130%54.18-0.10%53.970.66%53.610.95%53.170.21%0.56%
歌华有线/600037.SH
2021-10-257.607.627.537.55-0.79%-0.09%-2.99%4,996,50037,758,00073%7.56-0.98%7.63-0.75%7.69-0.56%7.78-0.52%-0.34%
保利发展/600048.SH
2021-10-2513.3114.2513.3013.49-1.60%-1.27%-0.46%115,747,6001,581,624,00099%13.66-2.33%13.671.41%13.390.84%13.55-0.21%-0.10%
中国联通/600050.SH
2021-10-254.104.134.084.110.00%0.10%-1.63%104,603,700429,452,000129%4.11-0.41%4.13-0.67%4.15-0.72%4.18-0.29%0.08%
海信视像/600060.SH
2021-10-2512.3012.7312.1612.672.43%1.14%2.83%20,883,400261,604,000178%12.532.13%12.371.23%12.350.87%12.320.17%0.43%
宇通客车/600066.SH
2021-10-2511.6611.7611.5311.721.03%0.27%1.02%10,989,700128,455,00081%11.690.66%11.65-0.25%11.660.19%11.600.05%0.15%
冠城大通/600067.SH
2021-10-253.873.973.843.92-0.76%0.03%-2.80%12,474,80048,887,00090%3.92-2.42%4.00-1.21%4.03-0.40%4.03-0.86%-1.22%
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
2021-10-2521.3621.5020.9521.11-1.91%-0.19%1.41%14,941,600316,019,00088%21.15-0.88%21.101.01%20.871.08%20.82-0.16%0.41%
同仁堂/600085.SH
2021-10-2533.1933.1932.5032.77-1.03%0.23%-2.01%8,031,600262,592,00057%32.70-0.88%32.94-0.90%33.44-0.32%33.440.07%0.55%
特变电工/600089.SH
2021-10-2524.2025.1824.0324.733.04%-0.41%6.40%146,263,4003,631,898,000114%24.831.40%24.561.24%24.211.32%23.241.28%-0.61%
同方股份/600100.SH
2021-10-255.665.675.615.650.18%0.21%-1.38%7,256,10040,910,00068%5.64-0.70%5.69-0.54%5.700.02%5.73-0.38%-0.55%
上汽集团/600104.SH
2021-10-2520.8621.1420.5020.970.05%0.42%1.38%42,446,500886,365,00095%20.88-0.58%20.95-0.31%20.99-0.12%20.690.39%0.52%
亚盛集团/600108.SH
2021-10-253.173.293.163.220.94%-0.16%-8.05%35,986,500116,062,00044%3.23-1.38%3.30-2.28%3.40-1.33%3.50-1.16%-0.02%
国金证券/600109.SH
2021-10-2511.1311.2611.0411.241.08%0.75%0.50%27,414,300305,843,000139%11.160.26%11.15-0.06%11.17-0.05%11.18-0.52%-0.14%
北方稀土/600111.SH
2021-10-2548.5652.5047.2152.068.64%4.22%12.43%187,758,6009,378,506,000143%49.951.79%49.002.89%47.581.98%46.311.56%-0.17%
中国卫星/600118.SH
2021-10-2526.1626.3526.0426.170.11%-0.19%-1.42%4,737,900124,234,00083%26.220.10%26.24-0.33%26.37-0.58%26.55-0.54%-0.32%
中国船舶/600150.SH
2021-10-2522.4323.3222.1723.101.67%0.53%2.24%65,640,2001,508,287,00085%22.98-1.07%23.010.23%22.880.58%22.59-0.53%-1.72%
建发股份/600153.SH
2021-10-258.168.227.988.16-1.21%0.54%-1.71%15,128,000122,781,00081%8.12-1.77%8.22-0.45%8.24-0.11%8.30-0.62%-0.37%
永泰能源/600157.SH
2021-10-251.821.851.791.830.55%0.49%-4.14%229,838,600418,629,00064%1.82-0.98%1.86-0.54%1.87-0.90%1.91-0.73%-0.81%
中体产业/600158.SH
2021-10-2512.2012.4912.0812.450.48%1.17%-5.19%12,342,400151,882,00048%12.31-1.76%12.56-0.93%12.72-1.33%13.13-0.57%0.32%
雅戈尔/600177.SH
2021-10-256.586.586.456.51-0.76%0.18%1.07%6,928,00045,020,000102%6.50-0.26%6.490.36%6.460.36%6.440.03%-0.10%
格力地产/600185.SH
2021-10-257.267.647.087.490.27%1.16%0.66%28,452,200210,663,00080%7.40-3.04%7.530.25%7.440.62%7.440.11%-0.13%
复星医药/600196.SH
2021-10-2552.3052.4550.8451.29-1.23%-0.08%0.08%20,769,3001,066,067,00088%51.33-1.18%51.58-0.51%51.750.31%51.25-0.10%-0.74%
新湖中宝/600208.SH
2021-10-252.872.892.842.88-1.03%0.59%-1.27%65,262,900186,826,000118%2.86-2.78%2.90-0.38%2.90-0.41%2.92-0.61%-0.91%
南山铝业/600219.SH
2021-10-254.424.484.404.430.23%-0.27%-1.27%103,442,100459,495,00075%4.44-1.38%4.54-1.69%4.60-0.69%4.490.20%-0.41%
*ST海航/600221.SH
2021-10-252.292.292.222.230.00%-0.98%0.63%117,100,700263,708,000115%2.250.40%2.240.05%2.240.59%2.220.36%-0.21%
*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
2021-10-253.113.153.083.130.32%0.51%-3.99%14,414,90044,888,00060%3.11-0.51%3.14-0.79%3.17-0.60%3.26-0.97%-0.42%
广汇能源/600256.SH
2021-10-257.577.927.417.460.13%-2.01%2.53%201,153,5001,531,289,00081%7.61-0.60%7.701.84%7.580.96%7.28-0.26%-1.37%
城建发展/600266.SH
2021-10-254.554.554.434.50-2.81%0.22%-1.23%11,950,70053,657,000125%4.49-3.34%4.56-0.15%4.54-0.24%4.56-0.48%-0.38%
航天信息/600271.SH
2021-10-2511.7311.7611.5111.58-1.11%0.00%-2.60%8,205,20095,018,000116%11.58-1.09%11.72-1.19%11.81-0.67%11.89-0.47%-0.28%
恒瑞医药/600276.SH
2021-10-2551.0052.3050.8051.21-0.18%-0.43%0.38%45,992,2002,365,504,00082%51.430.40%51.131.27%50.530.84%51.02-0.65%0.15%
万华化学/600309.SH
2021-10-25110.55111.99109.12110.62-0.37%0.32%2.11%16,165,0001,782,432,00088%110.27-0.48%110.93-0.04%110.210.57%108.330.24%0.15%
上海家化/600315.SH
2021-10-2543.8144.4743.2543.43-1.52%-0.40%-1.91%3,315,400144,566,00068%43.600.79%43.83-0.88%44.09-0.26%44.28-0.24%0.04%
洪都航空/600316.SH
2021-10-2536.7337.5936.5037.461.99%0.67%1.77%13,324,000495,774,000119%37.210.92%37.01-0.06%37.050.04%36.81-0.11%-0.59%
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
2021-10-255.605.605.505.53-3.15%-0.25%-2.88%28,217,000156,442,000135%5.54-3.52%5.66-0.77%5.66-0.63%5.69-0.58%-0.31%
白云山/600332.SH
2021-10-2529.8329.8629.4729.65-0.50%0.26%-1.57%4,768,500141,014,00078%29.57-0.94%29.75-0.45%29.89-0.26%30.12-0.31%-0.08%
华夏幸福/600340.SH
2021-10-253.923.993.853.92-2.73%-0.18%-1.88%48,538,300190,610,000102%3.93-3.96%4.010.25%3.970.23%4.00-3.34%-0.42%
浙江龙盛/600352.SH
2021-10-2513.1613.1712.8812.95-1.89%-0.12%-1.33%31,194,400404,463,00086%12.97-1.83%13.14-0.38%13.120.00%13.13-0.70%-1.26%
江西铜业/600362.SH
2021-10-2524.4924.8824.1224.690.82%0.48%-3.24%23,837,700585,752,00055%24.57-1.24%25.16-1.09%25.53-1.36%25.520.08%0.20%
西南证券/600369.SH
2021-10-255.015.074.925.050.60%1.34%0.12%39,073,900194,704,000121%4.98-1.19%5.03-0.69%5.05-0.28%5.04-0.30%-0.38%
中航电子/600372.SH
2021-10-2517.1517.7017.1017.592.75%0.32%4.48%21,587,400378,523,000202%17.533.02%17.231.86%17.111.39%16.840.71%-0.15%
中文传媒/600373.SH
2021-10-2510.5010.6010.3110.32-2.46%-0.80%-2.23%9,087,80094,539,000121%10.40-2.15%10.53-0.66%10.59-0.34%10.56-0.28%-0.25%
首开股份/600376.SH
2021-10-255.505.545.205.24-8.71%-1.74%-2.94%31,749,500169,324,000245%5.33-4.99%5.44-0.42%5.40-0.75%5.40-0.30%0.26%
金地集团/600383.SH
2021-10-2510.9712.0810.9611.08-3.06%-2.60%-0.95%86,288,200981,594,000186%11.38-1.80%11.361.92%11.151.08%11.190.40%0.04%
国电南瑞/600406.SH
2021-10-2536.5940.1536.5940.1510.00%3.07%12.20%53,883,8002,099,035,000226%38.967.25%38.003.49%37.513.10%35.792.90%0.10%
小商品城/600415.SH
2021-10-254.584.604.484.52-3.00%-0.09%-1.99%36,831,700166,632,000149%4.52-3.54%4.61-0.30%4.58-0.28%4.61-0.69%-0.41%
江淮汽车/600418.SH
2021-10-2514.5015.4814.2015.352.95%1.51%4.84%95,662,4001,446,482,000102%15.12-0.14%15.190.36%15.060.29%14.640.72%0.63%
北方导航/600435.SH
2021-10-259.629.819.429.730.41%0.69%-4.31%70,526,900681,480,00067%9.66-2.52%9.99-3.46%10.41-1.25%10.17-0.20%0.65%
*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
2021-10-258.658.728.528.700.46%0.88%-0.10%30,133,500259,883,00070%8.62-0.44%8.73-0.34%8.76-0.05%8.710.05%0.14%
鹏欣资源/600490.SH
2021-10-255.435.595.405.480.00%0.07%1.11%75,174,400411,635,00076%5.48-1.97%5.64-2.42%5.690.99%5.421.08%-1.72%
驰宏锌锗/600497.SH
2021-10-255.255.285.185.220.00%-0.08%-6.18%90,629,500473,441,00059%5.22-2.01%5.39-2.57%5.61-2.69%5.560.09%0.60%
华丽家族/600503.SH
2021-10-253.193.193.083.13-2.19%0.03%-2.31%12,888,40040,323,000144%3.13-2.58%3.18-1.00%3.19-0.69%3.20-0.56%-0.37%
方大炭素/600516.SH
2021-10-259.9910.269.9410.221.89%0.53%1.72%65,230,900663,120,00081%10.17-0.46%10.29-0.09%10.260.26%10.050.29%-1.19%
*ST康美/600518.SH
2021-10-254.804.924.714.830.00%-0.21%-0.06%31,076,700150,413,00050%4.840.33%4.86-1.50%4.88-0.27%4.830.60%1.39%
贵州茅台/600519.SH
2021-10-251,880.001,885.011,858.001,873.03-1.47%0.07%0.52%3,246,2006,076,220,00089%1,871.80-0.93%1,871.050.73%1,850.490.85%1,863.400.01%0.47%
天士力/600535.SH
2021-10-2513.9313.9813.7413.86-0.50%0.12%-0.21%8,607,800119,161,00078%13.84-1.02%13.91-0.32%13.90-0.03%13.890.05%0.21%
山东黄金/600547.SH
2021-10-2519.8020.1819.6019.990.76%0.35%0.47%16,845,500335,584,00075%19.920.71%19.970.25%19.920.11%19.90-0.07%0.08%
厦门钨业/600549.SH
2021-10-2523.7824.3723.5024.251.89%0.90%1.40%26,189,700629,446,000101%24.03-0.81%24.40-0.13%24.300.14%23.920.22%-0.72%
恒生电子/600570.SH
2021-10-2558.0960.5857.5760.063.50%1.74%2.34%15,223,200898,659,000100%59.031.68%58.310.49%59.530.36%58.690.26%0.55%
海油工程/600583.SH
2021-10-255.015.134.965.041.82%-0.40%-2.40%59,566,200301,397,00070%5.060.28%5.12-1.75%5.300.38%5.16-0.02%0.19%
海螺水泥/600585.SH
2021-10-2539.9939.9939.1539.18-3.52%-0.30%-3.01%36,320,2001,427,291,000138%39.30-3.62%39.99-1.07%40.11-0.56%40.40-1.09%-0.78%
用友网络/600588.SH
2021-10-2532.5032.7932.3532.690.06%0.21%-1.57%7,471,600243,721,00070%32.62-0.03%32.62-0.81%32.77-0.44%33.21-0.41%-0.07%
光明乳业/600597.SH
2021-10-2513.7613.9213.4813.69-0.80%0.20%0.69%17,196,300234,934,00075%13.660.83%13.490.97%13.351.02%13.60-0.34%-0.24%
浙数文化/600633.SH
2021-10-257.097.277.037.160.42%0.04%1.20%8,531,10061,057,000144%7.161.48%7.080.63%7.070.26%7.080.16%0.13%
东方明珠/600637.SH
2021-10-257.747.767.677.70-0.65%-0.06%-2.35%6,918,60053,305,000108%7.71-0.75%7.76-0.63%7.80-0.66%7.89-0.47%-0.10%
新黄浦/600638.SH
2021-10-255.075.074.984.99-1.58%-0.24%-3.14%1,272,9006,367,000125%5.00-2.11%5.06-1.04%5.10-0.76%5.15-0.66%-0.22%
浦东金桥/600639.SH
2021-10-2511.8811.8911.5311.60-3.01%-0.19%-1.39%3,475,90040,398,000138%11.62-3.04%11.82-1.15%11.85-0.15%11.76-0.12%0.07%
爱建集团/600643.SH
2021-10-256.726.846.626.811.34%0.84%-0.84%7,588,40051,244,000111%6.75-0.13%6.77-0.22%6.80-0.35%6.87-0.54%-0.48%
中源协和/600645.SH
2021-10-2521.5621.7521.0521.22-1.39%-0.08%-3.74%5,494,500116,690,00074%21.24-2.10%21.41-0.17%21.44-0.35%22.04-1.19%-0.72%
城投控股/600649.SH
2021-10-254.294.294.204.25-1.39%-0.12%-2.55%10,697,40045,513,000109%4.26-1.94%4.30-0.53%4.31-0.46%4.36-0.62%-0.16%
福耀玻璃/600660.SH
2021-10-2549.5551.1048.6950.201.31%0.13%3.01%26,299,4001,318,575,000113%50.141.24%49.820.58%49.610.64%48.741.39%1.02%
陆家嘴/600663.SH
2021-10-2511.2511.2611.1011.19-1.24%0.17%-1.77%5,031,90056,210,000106%11.17-2.10%11.32-0.60%11.32-0.24%11.39-0.42%-0.10%
川投能源/600674.SH
2021-10-2512.6213.1812.5312.903.04%-0.42%1.02%16,665,200215,881,00094%12.952.21%12.86-0.92%12.960.32%12.77-0.26%-0.88%
中华企业/600675.SH
2021-10-253.053.052.972.99-1.97%-0.07%-1.58%6,203,70018,559,000114%2.99-2.60%3.05-0.36%3.04-0.23%3.04-0.20%0.10%
海尔智家/600690.SH
2021-10-2527.4627.4826.5526.93-2.81%0.03%1.80%49,180,4001,323,993,000124%26.92-1.76%26.941.11%26.650.74%26.450.17%0.30%
三安光电/600703.SH
2021-10-2531.7731.9730.8831.880.35%1.54%-0.97%49,071,3001,540,655,00072%31.40-0.31%31.23-0.24%31.43-0.60%32.19-0.65%-0.30%
中航产融/600705.SH
2021-10-253.823.843.783.840.79%0.84%0.52%18,455,70070,273,00099%3.81-0.47%3.82-0.26%3.830.05%3.82-0.24%-0.27%
天津港/600717.SH
2021-10-254.144.224.114.170.72%-0.22%0.58%8,813,60036,834,00071%4.180.48%4.190.05%4.190.34%4.15-0.24%-0.55%
东软集团/600718.SH
2021-10-259.559.629.349.40-1.57%-0.07%-1.70%6,764,70063,633,000119%9.41-1.68%9.50-0.72%9.52-0.29%9.56-0.28%-0.27%
辽宁成大/600739.SH
2021-10-2523.7023.8523.1723.56-0.17%0.26%-5.41%10,595,500248,976,00071%23.50-1.60%24.12-1.92%24.63-1.41%24.91-0.76%0.25%
华域汽车/600741.SH
2021-10-2526.8627.4626.3627.281.19%0.95%5.67%14,934,200403,561,00071%27.020.16%26.810.93%26.710.73%25.820.97%1.13%
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
2021-10-254.104.123.924.04-2.65%0.25%-1.61%8,279,80033,370,000168%4.03-2.63%4.09-0.71%4.09-0.54%4.11-0.58%-0.07%
中航重机/600765.SH
2021-10-2536.6538.2035.5837.778.32%1.66%10.59%29,993,4001,114,384,000185%37.156.64%36.292.00%35.872.29%34.152.42%0.69%
西藏城投/600773.SH
2021-10-2523.1624.3023.0024.051.65%1.10%3.87%35,913,500854,338,00097%23.790.44%23.69-0.21%23.630.90%23.15-0.14%-1.93%
中储股份/600787.SH
2021-10-255.775.925.675.861.74%0.38%1.93%20,536,300119,892,00091%5.840.21%5.890.07%5.850.57%5.750.14%-1.22%
国电电力/600795.SH
2021-10-252.822.892.782.840.35%-0.28%-1.49%165,960,800472,621,00068%2.85-0.59%2.91-1.32%2.920.21%2.88-0.96%-1.34%
鹏博士/600804.SH
2021-10-256.276.536.206.391.75%-0.03%-3.12%32,743,900209,284,00067%6.390.82%6.41-1.17%6.52-1.35%6.600.05%-0.10%
ST安信/600816.SH
2021-10-254.804.944.804.850.83%-0.53%0.23%19,317,10094,196,00080%4.882.42%4.790.10%4.83-0.02%4.84-0.23%-0.02%
世茂股份/600823.SH
2021-10-253.443.503.403.46-0.86%0.14%-0.77%11,430,50039,489,00090%3.46-0.86%3.460.47%3.450.00%3.49-0.63%-0.31%
百联股份/600827.SH
2021-10-2513.4113.5113.2113.470.22%0.82%-1.48%7,149,40095,515,00074%13.36-1.04%13.49-0.75%13.540.29%13.67-0.75%-0.52%
海通证券/600837.SH
2021-10-2512.2912.4412.2212.390.90%0.43%0.99%60,275,000743,626,000138%12.340.34%12.290.35%12.290.14%12.27-0.15%0.00%
四川长虹/600839.SH
2021-10-252.762.812.732.801.45%1.05%-0.60%26,820,30074,312,00084%2.77-0.18%2.79-0.32%2.80-0.32%2.82-0.50%-0.69%
通化东宝/600867.SH
2021-10-2511.0711.1110.9110.95-0.90%-0.31%-0.44%9,006,30098,929,00063%10.98-0.53%11.010.26%10.970.34%11.000.05%0.25%
梅花生物/600873.SH
2021-10-256.406.406.216.31-0.94%0.38%-1.41%36,175,300227,391,000153%6.29-1.89%6.37-1.30%6.40-0.37%6.40-0.78%-0.79%
东方电气/600875.SH
2021-10-2515.9017.3915.9017.399.99%2.07%9.90%54,133,000922,237,000136%17.046.06%16.552.17%16.401.92%15.821.22%-1.26%
航天电子/600879.SH
2021-10-257.807.967.757.931.67%0.57%3.11%48,346,200381,202,000113%7.890.38%7.870.45%7.820.50%7.690.42%-0.03%
国投电力/600886.SH
2021-10-2510.3610.8510.3010.430.87%-0.91%-2.00%41,234,800434,051,00091%10.53-0.77%10.73-1.82%10.82-0.04%10.64-0.56%-0.91%
伊利股份/600887.SH
2021-10-2540.0041.1839.8540.501.53%-0.15%3.47%90,266,4003,661,354,000133%40.562.54%39.711.96%39.321.50%39.140.36%0.41%
航发动力/600893.SH
2021-10-2554.0956.2054.0155.803.10%1.05%3.47%32,988,9001,821,616,000123%55.222.00%54.660.03%54.810.07%53.930.25%0.06%
张江高科/600895.SH
2021-10-2516.9117.0816.8317.020.06%0.26%0.14%6,559,000111,348,000116%16.98-0.56%16.990.08%16.970.09%17.00-0.15%0.05%
长江电力/600900.SH
2021-10-2520.9421.3520.8821.030.14%-0.36%0.13%46,293,800977,048,000106%21.110.71%21.020.10%21.040.08%21.00-0.36%-0.23%
东方证券/600958.SH
2021-10-2515.0816.2914.7515.956.48%3.02%8.09%182,319,4002,822,876,000171%15.483.86%15.181.87%15.071.63%14.760.84%-0.96%
九州通/600998.SH
2021-10-2516.0216.2516.0016.03-1.54%-0.36%-1.40%5,139,50082,686,00069%16.09-0.93%16.250.23%16.110.36%16.260.07%0.15%
招商证券/600999.SH
2021-10-2517.7617.8917.5217.841.25%0.73%0.64%26,149,300463,127,000114%17.710.47%17.630.20%17.630.32%17.73-0.39%-0.49%
大秦铁路/601006.SH
2021-10-256.466.476.346.40-0.78%0.34%0.39%27,269,100173,915,00079%6.38-1.21%6.44-0.11%6.420.16%6.380.06%0.12%
南京银行/601009.SH
2021-10-259.9910.099.8410.080.00%0.69%1.91%30,167,800302,009,00080%10.01-1.46%10.070.25%10.020.39%9.890.73%0.78%
宁波港/601018.SH
2021-10-253.773.793.733.75-0.79%0.05%-1.91%9,098,90034,105,00084%3.75-0.66%3.77-0.40%3.80-0.34%3.82-0.68%-0.63%
中国神华/601088.SH
2021-10-2521.6822.8221.5122.353.33%0.12%-0.06%65,731,8001,467,317,00091%22.321.06%22.410.81%22.50-0.89%22.360.04%-0.03%
中南传媒/601098.SH
2021-10-258.868.918.788.89-0.11%0.63%-0.95%5,833,40051,530,00072%8.83-0.74%8.89-0.17%8.89-0.57%8.98-0.32%-0.18%
太平洋/601099.SH
2021-10-253.163.183.123.170.32%0.57%-0.53%71,673,200225,912,000111%3.15-0.41%3.17-0.41%3.18-0.19%3.19-0.47%-0.53%
中国一重/601106.SH
2021-10-253.473.693.463.625.23%0.64%0.06%60,102,900216,191,000135%3.603.04%3.570.23%3.59-0.66%3.62-0.50%-1.14%
中国国航/601111.SH
2021-10-257.918.037.807.98-1.12%0.87%-3.42%37,481,600296,525,00076%7.91-2.26%8.04-1.12%8.10-1.05%8.260.05%0.76%
中国化学/601117.SH
2021-10-2510.9611.3110.8811.040.18%-0.13%4.77%53,300,700589,180,00067%11.05-0.09%11.140.00%11.081.32%10.540.46%-0.76%
海南橡胶/601118.SH
2021-10-255.445.585.415.44-0.37%-0.46%-2.46%63,291,100345,915,00067%5.47-1.16%5.63-1.38%5.680.30%5.58-0.14%0.46%
兴业银行/601166.SH
2021-10-2519.5819.7619.4819.65-1.11%0.35%1.11%87,619,9001,715,777,000103%19.58-1.61%19.690.36%19.570.27%19.430.16%0.54%
北京银行/601169.SH
2021-10-254.474.484.454.480.22%0.25%0.81%41,341,600184,742,00078%4.47-0.02%4.460.20%4.450.20%4.44-0.11%0.09%
中国铁建/601186.SH
2021-10-257.527.677.507.630.79%0.30%-0.91%44,609,100339,330,00096%7.61-0.21%7.64-0.31%7.66-0.27%7.70-0.52%-0.73%
君正集团/601216.SH
2021-10-255.245.385.175.31-0.38%0.34%-2.64%56,122,800296,978,00064%5.29-1.65%5.41-0.55%5.44-0.46%5.45-0.85%-1.37%
陕西煤业/601225.SH
2021-10-2514.3814.4714.0014.281.85%0.13%-1.14%51,934,000740,622,00045%14.26-0.29%14.541.58%14.44-0.69%14.45-0.39%-0.37%
农业银行/601288.SH
2021-10-252.962.972.952.960.00%0.07%0.00%143,950,700425,767,00083%2.96-0.20%2.960.10%2.960.03%2.96-0.14%0.01%
中国平安/601318.SH
2021-10-2553.2053.3752.4553.21-1.99%0.38%1.73%75,444,7003,999,144,00085%53.01-0.52%53.660.53%52.970.81%52.30-0.04%0.49%
交通银行/601328.SH
2021-10-254.544.574.534.560.22%0.20%0.33%71,852,500326,981,000104%4.55-0.11%4.550.13%4.540.11%4.55-0.09%0.10%
新华保险/601336.SH
2021-10-2543.3043.3542.7243.17-0.71%0.39%0.63%11,760,900505,736,00083%43.00-0.94%43.420.11%43.210.27%42.90-0.02%0.37%
兴业证券/601377.SH
2021-10-259.449.929.349.803.92%1.83%3.74%160,022,3001,540,129,000181%9.622.10%9.511.27%9.470.81%9.45-0.09%-0.77%
中国中铁/601390.SH
2021-10-255.355.445.325.420.74%0.52%-0.73%54,308,100292,805,00079%5.39-0.46%5.42-0.42%5.44-0.18%5.46-0.47%-0.74%
工商银行/601398.SH
2021-10-254.714.734.694.72-0.21%0.23%-0.06%103,342,400486,690,00092%4.71-0.38%4.720.09%4.72-0.11%4.72-0.11%0.12%
东吴证券/601555.SH
2021-10-258.808.938.638.901.02%1.27%-0.21%49,815,200437,780,000114%8.79-0.43%8.83-0.36%8.85-0.12%8.92-1.09%-1.23%
北辰实业/601588.SH
2021-10-252.292.302.222.24-3.03%-0.44%-3.20%16,918,80038,068,000168%2.25-3.64%2.30-1.16%2.30-0.86%2.31-0.81%-0.34%
中国铝业/601600.SH
2021-10-256.757.036.706.953.12%0.49%-2.32%302,320,4002,090,991,00079%6.920.33%7.01-0.51%7.06-1.13%7.12-0.56%-2.02%
中国太保/601601.SH
2021-10-2529.7129.7129.1029.50-1.14%0.54%0.99%30,266,500888,052,00079%29.34-1.42%29.570.31%29.370.39%29.21-0.28%0.41%
上海医药/601607.SH
2021-10-2518.7018.7918.6618.780.43%0.34%-0.55%5,956,700111,491,00071%18.72-0.05%18.730.04%18.72-0.06%18.88-0.40%-0.31%
中国中冶/601618.SH
2021-10-254.034.224.024.193.20%0.77%1.13%175,928,000731,471,00092%4.160.63%4.20-0.31%4.210.29%4.14-0.19%-1.40%
中国人寿/601628.SH
2021-10-2532.5832.7931.9932.730.28%0.96%2.98%14,531,800471,095,00092%32.42-0.44%32.380.66%32.070.86%31.78-0.05%0.37%
长城汽车/601633.SH
2021-10-2562.4067.3161.7166.887.09%2.64%8.22%30,454,0001,984,359,000123%65.164.80%63.181.64%63.030.73%61.801.81%1.36%
中国建筑/601668.SH
2021-10-254.674.714.664.69-0.85%0.15%-0.51%138,416,300648,169,00088%4.68-1.39%4.720.02%4.71-0.06%4.71-0.32%-0.39%
中国电建/601669.SH
2021-10-256.997.606.997.609.99%1.84%9.53%413,622,3003,086,930,000131%7.466.05%7.281.72%7.241.90%6.940.68%-2.11%
华泰证券/601688.SH
2021-10-2516.3416.5716.1516.480.92%0.79%0.76%75,235,4001,230,196,000103%16.350.23%16.330.23%16.330.03%16.36-0.48%-0.68%
潞安环能/601699.SH
2021-10-2513.7314.0813.2813.731.33%-0.42%-4.14%42,018,100579,341,00061%13.79-0.47%14.03-0.12%14.31-1.70%14.32-0.29%-0.71%
上海电气/601727.SH
2021-10-254.484.714.464.704.91%1.58%-0.15%64,534,600298,581,000120%4.632.28%4.60-0.45%4.64-0.51%4.71-1.03%-0.99%
中国中车/601766.SH
2021-10-256.036.055.996.050.33%0.43%-0.49%40,240,200242,407,00082%6.020.08%6.03-0.25%6.05-0.18%6.08-0.49%-0.44%
光大证券/601788.SH
2021-10-2516.0016.2115.8416.170.81%0.90%2.20%34,259,500549,001,000165%16.030.03%15.970.35%15.930.37%15.820.13%-0.06%
中国交建/601800.SH
2021-10-257.417.747.377.703.36%0.85%0.33%85,254,500650,909,000130%7.640.98%7.61-0.07%7.64-0.13%7.68-0.78%-1.27%
中海油服/601808.SH
2021-10-2515.2915.7315.0515.664.05%0.72%0.11%9,045,100140,631,00069%15.553.43%15.370.15%15.54-0.81%15.64-1.36%-0.31%
光大银行/601818.SH
2021-10-253.473.493.463.480.00%0.09%0.75%64,483,500224,179,00081%3.48-0.17%3.480.17%3.470.23%3.45-0.06%0.19%
中国石油/601857.SH
2021-10-255.766.025.705.913.68%0.24%0.78%215,676,2001,271,730,00094%5.902.70%5.850.33%5.86-0.34%5.86-0.58%-0.36%
中煤能源/601898.SH
2021-10-258.028.107.777.981.01%-0.14%-5.16%46,914,900374,901,00049%7.99-1.15%8.17-0.46%8.39-0.82%8.41-0.59%-0.80%
紫金矿业/601899.SH
2021-10-2511.1211.2710.8811.160.36%0.49%-1.20%194,367,0002,158,678,00054%11.110.02%11.22-0.59%11.36-0.48%11.300.33%0.72%
方正证券/601901.SH
2021-10-258.608.648.288.410.72%-0.06%1.58%51,650,500434,642,000196%8.420.41%8.360.60%8.330.59%8.280.38%-0.02%
中远海控/601919.SH
2021-10-2515.5016.3615.3216.262.91%0.88%1.30%192,507,5003,102,928,00075%16.120.91%16.05-0.51%16.250.84%16.05-0.52%-1.59%
凤凰传媒/601928.SH
2021-10-257.207.317.097.260.83%0.51%-1.76%10,510,10075,912,00084%7.22-0.69%7.30-1.42%7.36-0.53%7.39-0.31%0.15%
吉视传媒/601929.SH
2021-10-251.861.871.841.860.00%0.32%-2.82%9,962,10018,467,00066%1.85-1.33%1.88-0.90%1.90-0.78%1.91-0.47%-0.29%
永辉超市/601933.SH
2021-10-254.024.033.953.97-0.75%-0.05%-1.73%21,383,80084,936,00060%3.97-1.12%3.990.10%3.980.10%4.04-0.30%0.17%
建设银行/601939.SH
2021-10-256.036.076.016.05-0.33%0.33%0.12%50,926,000307,088,00087%6.03-0.74%6.050.08%6.040.07%6.04-0.17%0.09%
金钼股份/601958.SH
2021-10-257.507.587.377.54-0.26%0.56%-0.24%15,657,400117,399,00073%7.50-1.45%7.65-0.77%7.68-0.17%7.56-0.09%-1.12%
中国银行/601988.SH
2021-10-253.063.083.063.070.33%0.07%0.10%94,829,100290,901,00095%3.07-0.07%3.070.03%3.070.10%3.07-0.13%0.02%
中国重工/601989.SH
2021-10-254.174.244.154.241.19%0.93%-0.35%73,721,200309,686,00080%4.20-0.47%4.21-0.31%4.23-0.33%4.26-0.56%-0.98%
大唐发电/601991.SH
2021-10-252.822.912.792.861.78%-0.07%-2.79%113,539,200325,002,00084%2.86-0.42%2.92-1.72%2.93-0.03%2.94-1.41%-1.57%
金隅集团/601992.SH
2021-10-252.842.842.792.80-1.75%-0.28%-2.85%18,854,60052,945,00078%2.81-1.54%2.83-0.81%2.87-1.28%2.88-0.21%-0.11%
中信银行/601998.SH
2021-10-254.644.644.584.62-0.43%0.28%0.13%14,707,70067,758,00099%4.61-0.60%4.62-0.07%4.620.04%4.61-0.13%0.08%
人民网/603000.SH
2021-10-2513.2013.3113.1213.19-0.45%-0.01%-1.32%2,368,70031,245,00064%13.19-0.50%13.22-0.07%13.23-0.19%13.37-0.99%-0.17%
海天味业/603288.SH
2021-10-25120.10121.00117.10118.45-2.75%0.09%2.68%7,464,400883,347,000103%118.34-1.14%118.710.41%117.700.92%115.360.67%1.20%