非银金融板块

名称(进专站)	代码(进成本分析)	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流%	日均价	升跌%	3日均	升跌%	5日均	升跌%	10日均	升跌%	升跌均10日
中信证券	sh600030	26.5	25.01	26.22	5.81%	1.02%	6.7%	2323209	60.2995	19.31%	25.96	1.13%	25.3	1.12%	24.97	0.73%	24.57	0.49%	0.58%
九鼎投资	sh600053	15.87	15.35	15.65	1.16%	0.22%	-27.2%	22322	0.3485	36.71%	15.62	-39.13%	22.2	0.59%	21.81	-0.49%	21.5	-0.42%	0.44%
国投资本	sh600061	8.47	8.24	8.38	1.82%	-0.05%	-35.98%	331326	2.7778	15.25%	8.38	-44.21%	13.73	0.01%	13.4	-1.19%	13.09	-0.77%	1.19%
哈高科	sh600095	10.69	10.16	10.33	1.67%	-1.08%	13.48%	471028	4.9187	119.89%	10.44	6.23%	9.75	6.47%	9.35	4.07%	9.1	1.82%	0.44%
国金证券	sh600109	11.11	10.83	11	1.76%	-0.06%	18.36%	374012	4.1162	31%	11.01	17.98%	9.69	3.08%	9.48	2.02%	9.29	0.99%	0.44%
浙江东方	sh600120	4.5	4.43	4.47	0.9%	0.07%	-46%	83377	0.3724	53%	4.47	-49.12%	7.76	-4.93%	8.01	-3.09%	8.28	-1.78%	-0.24%
华创阳安	sh600155	9.99	9.69	9.83	0.72%	-0.22%	-25.79%	181183	1.785	45.9%	9.85	-29.32%	13.09	-2.08%	13.16	-0.88%	13.25	-0.88%	0.15%
新力金融	sh600318	12.19	11.39	11.66	-2.18%	-0.85%	31.2%	376259	4.4249	18.25%	11.76	68.4%	10.48	44.14%	9.73	32.85%	8.89	20.98%	0.18%
西南证券	sh600369	5.11	4.95	5.07	2.22%	0.44%	-0.2%	468277	2.3639	12.98%	5.05	-3.04%	5.15	-0.37%	5.17	0.33%	5.08	0.22%	0.61%
五矿资本	sh600390	5.32	5.2	5.27	1.15%	0.06%	-31.11%	219367	1.1554	31.05%	5.27	-36.52%	7.35	-5.82%	7.52	-3.98%	7.65	-2.61%	0.23%
置信电气	sh600517	7.82	7.38	7.43	0.68%	-1%	26.92%	505650	3.795	220.99%	7.51	-9.59%	7.95	-2.37%	7.97	-0.93%	5.85	-9.65%	-15.77%
熊猫金控	sh600599	8.78	8.67	8.71	0%	-0.08%	-20.23%	2687	0.0234	5.2%	8.72	-17.42%	10.38	-2.3%	10.64	-0.56%	10.92	-0.52%	0.26%
华鑫股份	sh600621	14.03	13.61	13.81	0.73%	-0.27%	-6.63%	207011	2.8665	11.29%	13.85	-9.88%	14.91	-0.37%	14.88	-0.03%	14.79	0.13%	0.82%
爱建集团	sh600643	6.75	6.6	6.68	1.21%	0.05%	-28.45%	61690	0.4118	13.94%	6.68	-30.61%	9.25	-1.01%	9.31	-0.49%	9.34	-0.57%	0.21%
中航资本	sh600705	3.93	3.86	3.92	1.29%	0.38%	-16.72%	325030	1.2691	36.64%	3.91	-19.79%	4.61	-2.06%	4.67	-1.19%	4.71	-0.77%	0.07%
安信信托	sh600816	4.85	4.77	4.78	0.84%	-0.31%	7.8%	85082	0.4079	20.01%	4.8	7.98%	4.45	-1.66%	4.5	0.4%	4.43	0.07%	0.53%
香溢融通	sh600830	5.48	5.36	5.4	-0.74%	-0.13%	-1.06%	94418	0.5105	85.59%	5.41	-1.86%	5.45	-0.87%	5.46	-0.27%	5.46	-0.31%	0.21%
海通证券	sh600837	12.36	12	12.22	1.92%	0.06%	-17.89%	764804	9.3406	26.04%	12.21	-21.43%	14.84	-1.72%	14.86	-1.26%	14.88	-1.01%	0.24%
哈投股份	sh600864	5.93	5.8	5.87	1.21%	-0.2%	-22.95%	199369	1.1726	6.89%	5.88	-27.17%	7.85	-0.38%	7.79	0.17%	7.62	0.01%	0.82%
江苏租赁	sh600901	5.17	5.11	5.15	0.59%	0.2%	-17.18%	94429	0.4853	16.38%	5.14	-19.01%	6.13	-1.42%	6.22	-0.38%	6.22	-0.26%	0.24%
财达证券	sh600906	13.1	12.36	12.75	3.24%	-0.31%	-0.31%	385211	4.9264	154.95%	12.79	3.48%	12.79	0%	12.79	0%	12.79	0%	0%
华安证券	sh600909	5.3	5.16	5.27	1.93%	0.4%	-26.19%	370376	1.9442	8.23%	5.25	-28.51%	6.9	-2.5%	7.07	-0.75%	7.14	-1.1%	0.3%
中泰证券	sh600918	10.57	10.32	10.38	0.39%	-0.69%	-0.69%	478929	5.0058	103.56%	10.45	0.93%	10.45	0%	10.45	0%	10.45	0%	0%
永安期货	sh600927	0	0	0	0%	0%	0%	0	0	0%	0	0%	0	0%	0	0%	0	0%	0%
东方证券	sh600958	16.39	15.28	16	3.36%	0.52%	28.78%	2332194	37.1215	173.8%	15.92	46.76%	13.67	21.87%	13.01	16.55%	12.42	12.05%	0.87%
招商证券	sh600999	18.12	17.56	18	2.98%	0.55%	0.46%	423325	7.5781	44.71%	17.9	-2.49%	18.14	-0.04%	18.05	0.04%	17.92	-0.05%	0.26%
N信达	sh601059	0	0	0	0%	0%	0%	0	0	0%	0	0%	0	0%	0	0%	0	0%	0%
中信建投	sh601066	29.9	28.86	29.65	3.2%	0.5%	2.36%	324919	9.5855	12.35%	29.5	-3.77%	30.14	-0.19%	29.9	0.85%	28.97	0.43%	1.19%
太平洋	sh601099	3.26	3.18	3.24	1.57%	0.31%	-12.24%	964963	3.1163	23.66%	3.23	-14.82%	3.66	-1.47%	3.68	-0.75%	3.69	-0.72%	0.3%
财通证券	sh601108	10.93	10.63	10.78	1.79%	-0.23%	-2.35%	445208	4.8106	12.69%	10.81	-4.22%	11.14	-0.14%	11.14	0.36%	11.04	0.11%	0.71%
首创证券	sh601136	0	0	0	0%	0%	0%	0	0	0%	0	0%	0	0%	0	0%	0	0%	0%
天风证券	sh601162	4.05	3.97	4.01	1.01%	-0.22%	-41.37%	1209036	4.8594	12.4%	4.02	-44.61%	6.44	-4.87%	6.65	-2.61%	6.84	-1.34%	0.92%
东兴证券	sh601198	12.62	12.06	12.36	1.73%	-0.36%	-2.21%	347756	4.3134	41.5%	12.4	-5.8%	12.93	0.25%	12.82	0.43%	12.64	0.35%	0.98%
国泰君安	sh601211	17.67	17.06	17.58	3.17%	0.84%	-2.63%	598088	10.4269	47.49%	17.43	-6.5%	18.13	-0.53%	18.08	-0.36%	18.06	-0.54%	0.12%
红塔证券	sh601236	11.63	11.36	11.56	1.49%	0.21%	-31.9%	123083	1.4198	4.36%	11.54	-31.59%	16.22	-2.76%	16.65	-0.49%	16.98	-1.19%	0.33%
中国平安	sh601318	49.75	49.1	49.38	0.8%	-0.15%	-39.38%	408845	20.218	67.83%	49.45	-42.19%	75.66	-6.56%	78.72	-4.02%	81.45	-2.41%	-0.48%
中国人保	sh601319	4.8	4.74	4.75	0.85%	-0.48%	-35.41%	387745	1.8506	19.59%	4.77	-37.08%	7.04	-3.46%	7.22	-1.67%	7.35	-1.37%	0.31%
新华保险	sh601336	39.51	38.81	39.06	1.22%	-0.33%	-17.5%	100825	3.9511	30.76%	39.19	-20.15%	46.73	-2.03%	47.05	-1.3%	47.34	-1.07%	0.2%
中原证券	sh601375	4.89	4.73	4.83	1.9%	0.15%	-7.74%	749942	3.6168	41.86%	4.82	-10.19%	5.14	-2.5%	5.2	-1.13%	5.24	-1.02%	0.2%
兴业证券	sh601377	10.01	9.18	10.01	10%	2.34%	31.97%	2445245	23.9165	52.61%	9.78	36.33%	8.45	14.87%	7.99	9.63%	7.59	5.98%	0.67%
国联证券	sh601456	13.09	12.71	12.9	1.26%	-0.29%	-0.29%	200284	2.5909	69.91%	12.94	1.64%	12.94	0%	12.94	0%	12.94	0%	0%
东吴证券	sh601555	9.54	9.04	9.44	4.77%	1.13%	-2.41%	893978	8.3454	27.2%	9.34	-7.47%	9.68	-1.39%	9.72	-0.43%	9.67	-0.02%	0.61%
中国太保	sh601601	27.82	27.27	27.54	1.62%	-0.11%	-23.12%	285940	7.8836	79.08%	27.57	-27.24%	33.94	-6.2%	34.84	-4.19%	35.82	-2.77%	0.01%
中国人寿	sh601628	29.88	29.41	29.67	1.3%	-0.05%	-12.13%	91917	2.7286	50.55%	29.69	-14.67%	33.31	-1.89%	33.59	-1.04%	33.77	-0.84%	-0.13%
华泰证券	sh601688	17.68	16.51	17.12	4.2%	-0.54%	-11.64%	1849293	31.831	43.7%	17.21	-15.75%	19.29	-3.03%	19.4	-2%	19.38	-1.37%	0.44%
中银证券	sh601696	14.08	13.67	13.8	0.88%	-0.59%	-0.59%	210232	2.9184	86.65%	13.88	1.73%	13.88	0%	13.88	0%	13.88	0%	0%
光大证券	sh601788	15.33	14.85	15.17	2.09%	0.11%	17.26%	336807	5.1035	42.31%	15.15	15.62%	13.57	3.69%	13.24	2.55%	12.94	1.26%	0.52%
浙商证券	sh601878	13.48	12.95	13.28	2.15%	-0.02%	18.86%	959545	12.7447	27.05%	13.28	18.28%	11.88	1.92%	11.72	1.74%	11.17	1.62%	1.33%
中国银河	sh601881	11.05	10.64	10.85	2.07%	-0.2%	-4.06%	290613	3.1594	19.07%	10.87	-6.52%	11.33	-0.09%	11.29	-0.12%	11.31	-0.29%	0.25%
方正证券	sh601901	8.04	7.82	7.95	1.15%	0.04%	-2.69%	358232	2.8469	6.68%	7.95	-10.32%	8.57	1.23%	8.37	0.82%	8.17	0.39%	1.71%
南京证券	sh601990	9.93	9.67	9.84	2.08%	0.17%	-18.54%	276188	2.7128	2.24%	9.82	-22.96%	12.46	-3.46%	12.66	1.6%	12.08	0.73%	2.48%
中金公司	sh601995	0	0	0	0%	0%	0%	0	0	0%	0	0%	0	0%	0	0%	0	0%	0%
南华期货	sh603093	13.52	13.05	13.3	3.02%	0.14%	-51.09%	80204	1.0652	4.98%	13.28	-50.86%	23.33	-10.76%	25.73	-3.24%	27.19	-2.08%	-0.39%
华铁科技	sh603300	12.73	12.21	12.36	0.98%	-0.72%	60.33%	131132	1.6324	48.04%	12.45	59.42%	8.66	6.36%	8.26	4.35%	7.71	2.03%	1.21%
申万宏源	sz000166	5.3	5.13	5.27	2.73%	0.67%	3.92%	1285770	6.7316	60.25%	5.24	1.9%	5.15	0.91%	5.1	0.67%	5.07	0.36%	0.19%
渤海租赁	sz000415	3.09	3.03	3.06	0.33%	-0.07%	-16.89%	207039	0.6339	78.62%	3.06	-19.26%	3.5	-4.46%	3.6	-2.27%	3.68	-0.93%	0.25%
民生控股	sz000416	4.14	4.04	4.09	-0.24%	-0.07%	-26.33%	53319	0.2182	28.53%	4.09	-26.32%	5.34	-4.15%	5.52	-0.91%	5.55	-0.45%	0.35%
华金资本	sz000532	12.31	12.05	12.19	0.5%	0.12%	1.65%	24784	0.3017	12.65%	12.18	1.65%	12.01	0.76%	11.83	0.64%	11.99	-1.63%	-1.12%
陕国投Ａ	sz000563	3.19	3.13	3.17	1.28%	0.03%	-26.74%	165167	0.5234	6.26%	3.17	-28.62%	4.31	-1.47%	4.35	-0.16%	4.33	-0.44%	0.24%
海德股份	sz000567	20.19	19.67	19.7	0.31%	-0.98%	111.74%	40819	0.812	218.96%	19.89	120.29%	10.89	9.64%	10.02	5.51%	9.3	2.34%	1.8%
中油资本	sz000617	5.08	4.99	5.07	1.4%	0.48%	-44.15%	142483	0.7189	141.88%	5.05	-58.79%	7.38	-26.94%	8.04	-21.03%	9.08	-14.01%	-1.37%
天茂集团	sz000627	3.24	3.16	3.19	1.59%	-0.41%	-50.14%	220512	0.7062	22.06%	3.2	-54.54%	5.58	-14.33%	5.94	-9.89%	6.4	-4.96%	0.02%
经纬纺机	sz000666	8.49	8.32	8.45	0.84%	0.29%	-23.31%	33773	0.2845	38.92%	8.43	-25.62%	10.79	-1.95%	11	-0.53%	11.02	-0.46%	0.21%
东北证券	sz000686	9.38	9.11	9.28	1.75%	0.11%	3.39%	303557	2.8138	17.24%	9.27	0.23%	9.16	0.58%	9.08	0.57%	8.98	0.43%	0.66%
锦龙股份	sz000712	15.82	15.48	15.7	1.16%	0.05%	4.61%	57959	0.9095	14.78%	15.69	2.79%	15.09	0.51%	15	0.11%	15.01	0.41%	0.79%
国元证券	sz000728	7.73	7.54	7.64	1.33%	-0.17%	-14.61%	273334	2.0919	41.95%	7.65	-17.59%	8.81	-2.37%	8.92	-1.19%	8.95	-0.74%	0.34%
国海证券	sz000750	4.06	3.95	4.02	1.26%	0.08%	-22.56%	508946	2.0442	6.72%	4.02	-25.71%	5.16	-1.71%	5.23	-0.47%	5.19	-0.31%	0.61%
广发证券	sz000776	27.22	25.01	26.39	5.56%	0.74%	55.77%	1158243	30.3409	123.15%	26.2	71.54%	19.64	22.12%	18.32	15.65%	16.94	9.2%	0.85%
长江证券	sz000783	7.51	7.3	7.47	1.77%	0.28%	7.47%	440732	3.283	17.97%	7.45	4.33%	7.16	1.14%	7.07	0.89%	6.95	0.51%	0.51%
四川双马	sz000935	24.49	23.5	24	1.95%	-0.47%	46.02%	119368	2.8783	31.26%	24.11	46.51%	17.54	5.73%	17	4.15%	16.44	2.39%	0.31%
电投产融	sz000958	5.06	4.92	5.01	1.62%	0.1%	-9.42%	170910	0.8553	93.6%	5.01	-10.18%	5.3	-4.01%	5.43	-1.83%	5.53	-0.73%	0.16%
越秀金控	sz000987	9.35	9.11	9.18	0.88%	-0.91%	-3.33%	214086	1.9833	42.8%	9.26	-4.23%	9.5	-0.83%	9.51	-0.12%	9.5	-0.43%	0.1%
弘业期货	sz001236	0	0	0	0%	0%	0%	0	0	0%	0	0%	0	0%	0	0%	0	0%	0%
亚联发展	sz002316	4.06	3.95	4	-1.48%	0.45%	-47.88%	46728	0.186	122.29%	3.98	-46.62%	6.86	-6.55%	7.27	-3.8%	7.67	-2.44%	-1.4%
中原特钢	sz002423	8.32	8.19	8.28	0.85%	0.13%	-13%	27661	0.2287	37.02%	8.27	-15.03%	9.39	-1.22%	9.48	-0.21%	9.52	-0.57%	0.08%
山西证券	sz002500	6.56	6.42	6.52	1.4%	0.2%	-19.17%	196725	1.28	18.16%	6.51	-21.61%	7.92	-2.11%	8.01	-1.04%	8.07	-0.65%	0.3%
仁东控股	sz002647	8.65	8.17	8.49	3.29%	0.94%	-50.28%	411282	3.4594	149.62%	8.41	-51.12%	11.77	-23.28%	13.63	-16.02%	17.08	-8.22%	-1.31%
国盛金控	sz002670	9.97	9.74	9.82	0.62%	-0.51%	-18.82%	195209	1.9267	37.47%	9.87	-22.69%	12.05	-1.06%	12.04	-0.78%	12.1	-0.78%	0.31%
西部证券	sz002673	8.05	7.88	7.98	1.14%	-0.14%	-16.28%	313008	2.5012	17.76%	7.99	-18.61%	9.36	-2.23%	9.48	-1.08%	9.53	-0.38%	0.47%
国信证券	sz002736	11.53	11.25	11.44	1.33%	0.05%	-5.77%	335558	3.8366	24.23%	11.43	-8.89%	12.13	-1.24%	12.14	-0.67%	12.14	-0.68%	0.28%
第一创业	sz002797	7.3	7.12	7.22	1.26%	-0.08%	-11.59%	822837	5.9454	14.04%	7.23	-13.02%	8.04	-1.73%	8.14	-0.66%	8.17	-1.03%	0.04%
华西证券	sz002926	9.68	9.42	9.59	1.48%	0.18%	-10.08%	194720	1.864	10.86%	9.57	-13.1%	10.74	-0.4%	10.71	0.01%	10.67	-0.24%	0.52%
长城证券	sz002939	13.73	12.85	13.48	4.58%	1.15%	-0.65%	902038	12.0214	75.08%	13.33	-3.65%	13.54	-1.02%	13.56	-0.15%	13.57	-0.35%	0.51%
华林证券	sz002945	11.38	10.84	11.15	0.91%	0.34%	-24.54%	157181	1.7465	5.79%	11.11	-26.1%	14.24	-3.62%	14.59	-1.55%	14.78	-0.76%	0.56%
瑞达期货	sz002961	26.4	24.71	25.92	5.28%	1.48%	-30.43%	58278	1.4884	13.26%	25.54	-31.8%	32.92	-6.44%	35.67	-1.89%	37.26	-1.99%	-0.56%
东方财富	sz300059	36.6	34.81	35.97	3.16%	0%	106.04%	1999739	71.9301	75.57%	35.97	127.89%	20.91	24.3%	19	15.54%	17.46	8.34%	0.72%
拉卡拉	sz300773	27.29	26.3	26.6	-3.83%	0.09%	-51.47%	159498	4.2389	446.47%	26.58	-66.33%	52.26	-26.45%	52.74	-23.06%	54.81	-15.14%	-1.93%