成本价计算(多股)
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 国华网安/000004.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 19.46 | 20.40 | 18.60 | 18.98 | 0.96% | -1.64% | 3.16% | 10,954,700 | 211,398,000 | 472% | 19.30 | 5.00% | 18.93 | 4.96% | 18.76 | 4.83% | 18.40 | 4.38% | 0.49% |  | 中国宝安/000009.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.64 | 10.02 | 9.61 | 9.91 | 2.38% | 0.15% | 1.94% | 56,603,800 | 560,072,000 | 96% | 9.90 | 2.61% | 9.69 | 1.03% | 9.70 | -1.61% | 9.72 | 0.70% | 0.78% |  | 深物业A/000011.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.35 | 13.00 | 12.32 | 12.84 | 3.55% | 0.72% | -3.43% | 9,643,000 | 122,928,000 | 76% | 12.75 | 2.09% | 12.69 | -1.14% | 13.00 | -2.69% | 13.30 | -0.84% | -1.04% |  | 特 力A/000025.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.83 | 15.14 | 14.83 | 14.96 | 2.26% | -0.17% | 0.15% | 2,403,800 | 36,021,000 | 102% | 14.99 | 2.06% | 14.88 | 0.42% | 14.90 | -0.15% | 14.94 | -0.33% | -0.68% |  | 神州数码/000034.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 17.61 | 17.70 | 16.95 | 17.56 | -0.85% | 1.17% | -2.72% | 7,725,200 | 134,090,000 | 70% | 17.36 | -3.36% | 17.71 | -0.70% | 17.76 | -0.79% | 18.05 | 0.21% | 0.55% |  | 东旭蓝天/000040.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.72 | 2.76 | 2.68 | 2.75 | 1.48% | 1.14% | -6.62% | 22,805,600 | 62,002,000 | 53% | 2.72 | -0.62% | 2.76 | -1.32% | 2.82 | -1.78% | 2.95 | -1.17% | -0.29% |  | 中航善达/000043.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-13 | 19.91 | 20.49 | 19.71 | 20.25 | 1.96% | 0.51% | 0.09% | 7,097,000 | 142,984,000 | 87% | 20.15 | 1.52% | 20.22 | -1.08% | 20.52 | -0.75% | 20.23 | 0.27% | -0.25% |  | 德赛电池/000049.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 67.89 | 69.63 | 67.37 | 68.45 | 0.88% | -0.21% | -0.94% | 2,049,400 | 140,578,000 | 76% | 68.60 | -0.16% | 68.26 | -1.68% | 69.29 | -0.06% | 69.10 | 0.21% | -0.42% |  | 深圳华强/000062.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.65 | 12.88 | 12.50 | 12.75 | 1.51% | 0.13% | 3.32% | 4,260,100 | 54,245,000 | 131% | 12.73 | 1.60% | 12.52 | 1.03% | 12.44 | 0.67% | 12.34 | 0.64% | -0.07% |  | 国新健康/000503.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.03 | 8.39 | 7.89 | 8.15 | -0.61% | 0.12% | 0.85% | 26,341,400 | 214,409,000 | 96% | 8.14 | -2.47% | 8.62 | 0.13% | 8.45 | 0.20% | 8.08 | 0.46% | 1.67% |  | 珠海港/000507.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.57 | 5.69 | 5.53 | 5.66 | 1.62% | 0.53% | 1.96% | 8,832,700 | 49,732,000 | 98% | 5.63 | 0.63% | 5.65 | 0.70% | 5.60 | 0.38% | 5.55 | 0.29% | 0.21% |  | 紫光学大/000526.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 35.39 | 36.87 | 35.14 | 36.37 | 2.77% | 1.48% | -3.25% | 954,600 | 34,213,000 | 120% | 35.84 | 0.26% | 36.00 | -1.25% | 36.58 | -1.44% | 37.59 | -1.22% | -1.00% |  | 广宇发展/000537.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.64 | 5.64 | 5.60 | 5.62 | -0.18% | 0.00% | -1.65% | 2,791,500 | 15,687,000 | 86% | 5.62 | -0.39% | 5.66 | -0.32% | 5.68 | -0.44% | 5.71 | -0.18% | -0.28% |  | 中天金融/000540.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.87 | 2.91 | 2.86 | 2.88 | 0.00% | -0.14% | -1.44% | 17,273,700 | 49,813,000 | 57% | 2.88 | 0.52% | 2.87 | -0.28% | 2.90 | -0.58% | 2.92 | -0.14% | -0.37% |  | 海德股份/000567.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.54 | 10.37 | 9.54 | 10.13 | 3.16% | 1.10% | -0.36% | 19,066,800 | 191,043,000 | 106% | 10.02 | -0.67% | 10.51 | -2.31% | 10.58 | 0.40% | 10.17 | 0.13% | 1.65% |  | ST海马/000572.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.23 | 3.48 | 3.23 | 3.48 | 5.14% | 2.02% | 5.65% | 23,321,900 | 79,552,000 | 155% | 3.41 | -0.67% | 3.42 | 1.06% | 3.37 | 1.02% | 3.29 | 0.89% | 0.73% |  | 盐湖集团/000578.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2011-02-18 | 25.50 | 25.50 | 24.31 | 24.44 | -5.27% | -1.22% | -1.34% | 9,690,600 | 239,759,000 | 174% | 24.74 | -3.66% | 25.07 | -0.08% | 24.96 | -0.11% | 24.77 | 0.54% | 0.87% |  | 哈工智能/000584.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.30 | 8.51 | 8.20 | 8.41 | 0.96% | 0.79% | 3.03% | 24,747,200 | 206,493,000 | 111% | 8.34 | -0.87% | 8.29 | 0.71% | 8.23 | 0.20% | 8.16 | 0.69% | 0.98% |  | 远大控股/000626.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 17.31 | 17.53 | 17.12 | 17.27 | -0.46% | -0.18% | 1.96% | 2,795,000 | 48,356,000 | 75% | 17.30 | -1.11% | 17.50 | 0.16% | 17.30 | 0.86% | 16.94 | 0.05% | 0.43% |  | 三木集团/000632.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.46 | 3.54 | 3.46 | 3.51 | 0.57% | 0.06% | -7.95% | 4,285,300 | 15,032,000 | 27% | 3.51 | -0.28% | 3.56 | -6.22% | 3.85 | -1.26% | 3.81 | -0.08% | 0.93% |  | 合金投资/000633.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.67 | 6.79 | 6.62 | 6.79 | 1.49% | 1.04% | 0.10% | 4,646,300 | 31,224,000 | 43% | 6.72 | 0.02% | 6.79 | -1.61% | 6.91 | 0.12% | 6.78 | -0.13% | 0.14% |  | 泰达股份/000652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.11 | 4.15 | 4.09 | 4.13 | 0.00% | 0.07% | -2.82% | 7,327,900 | 30,241,000 | 44% | 4.13 | 0.05% | 4.16 | -0.79% | 4.21 | -0.83% | 4.25 | 0.14% | -0.04% |  | 天夏退/000662.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-09 | 0.23 | 0.25 | 0.22 | 0.25 | 8.70% | 5.04% | 10.13% | 54,264,000 | 12,909,000 | 200% | 0.24 | 2.59% | 0.23 | 0.86% | 0.23 | 1.75% | 0.23 | 2.25% | 0.27% |  | 阳 光 城/000671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.15 | 6.20 | 6.13 | 6.17 | 0.33% | -0.05% | -0.69% | 9,564,900 | 59,043,000 | 51% | 6.17 | -0.03% | 6.26 | 0.06% | 6.25 | -0.08% | 6.21 | 0.21% | -0.04% |  | 亚太实业/000691.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.67 | 5.73 | 5.46 | 5.72 | 1.06% | 2.22% | 0.79% | 8,998,100 | 50,353,000 | 52% | 5.60 | -2.95% | 5.81 | -1.01% | 5.82 | 0.05% | 5.68 | 0.46% | 0.64% |  | 厦门信达/000701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.00 | 5.06 | 4.98 | 4.99 | -0.40% | -0.56% | -2.23% | 2,378,800 | 11,937,000 | 35% | 5.02 | -0.54% | 5.06 | -0.71% | 5.14 | -0.31% | 5.10 | 0.24% | 0.66% |  | 黑芝麻/000716.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.12 | 3.18 | 3.10 | 3.17 | 0.96% | 0.76% | 0.99% | 7,232,700 | 22,754,000 | 122% | 3.15 | 0.61% | 3.15 | 0.00% | 3.15 | -0.13% | 3.14 | 0.26% | -0.04% |  | 湖南发展/000722.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.95 | 7.00 | 6.75 | 6.90 | -2.27% | 0.54% | -3.63% | 12,600,300 | 86,479,000 | 54% | 6.86 | -3.41% | 7.09 | -0.06% | 7.05 | -0.94% | 7.16 | 0.04% | 0.52% |  | 华闻集团/000793.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.78 | 3.29 | 2.70 | 3.29 | 10.03% | 7.48% | 13.18% | 352,183,700 | 1,077,894,000 | 317% | 3.06 | -4.67% | 3.14 | 0.32% | 3.06 | 2.07% | 2.91 | 3.42% | 2.79% |  | *ST长动/000835.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.78 | 1.79 | 1.74 | 1.78 | -0.56% | 0.34% | -1.22% | 2,285,100 | 4,053,000 | 71% | 1.77 | 0.00% | 1.78 | -1.06% | 1.79 | -0.61% | 1.80 | 0.00% | -0.36% |  | 中广核技/000881.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.24 | 13.45 | 12.81 | 13.39 | 1.98% | 1.55% | 0.36% | 21,645,700 | 285,405,000 | 74% | 13.19 | -0.34% | 13.62 | -1.11% | 13.67 | -1.37% | 13.34 | 0.59% | 1.17% |  | 山大华特/000915.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 26.84 | 28.37 | 26.42 | 28.02 | 3.70% | 1.68% | 4.79% | 9,868,500 | 271,956,000 | 155% | 27.56 | 1.44% | 27.53 | 0.81% | 27.30 | 0.74% | 26.74 | 1.54% | 1.99% |  | 中国海诚/002116.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.06 | 6.26 | 6.06 | 6.18 | 1.98% | 0.32% | -1.26% | 1,068,800 | 6,584,000 | 59% | 6.16 | 1.15% | 6.14 | -0.20% | 6.16 | -0.29% | 6.26 | 0.08% | 0.25% |  | 洪涛股份/002325.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.47 | 2.49 | 2.41 | 2.49 | 0.40% | 1.55% | 2.38% | 9,836,500 | 24,119,000 | 108% | 2.45 | -1.21% | 2.47 | -0.20% | 2.46 | 0.29% | 2.43 | 0.29% | 0.03% |  | 亚厦股份/002375.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.60 | 7.70 | 7.54 | 7.63 | -0.13% | 0.22% | -5.44% | 4,618,900 | 35,163,000 | 64% | 7.61 | -0.17% | 7.65 | -0.95% | 7.75 | -1.31% | 8.07 | -0.65% | -0.87% |  | 广田集团/002482.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.65 | 2.69 | 2.62 | 2.68 | 0.75% | 0.83% | 0.00% | 6,841,900 | 18,188,000 | 89% | 2.66 | -0.75% | 2.69 | -0.67% | 2.70 | -0.41% | 2.68 | 0.22% | -0.16% |  | 中公教育/002607.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 27.40 | 27.85 | 26.70 | 26.80 | -1.69% | -0.80% | -4.46% | 12,904,800 | 348,652,000 | 109% | 27.02 | -1.56% | 27.24 | -1.17% | 27.67 | -1.06% | 28.05 | -0.65% | -0.20% |  | 瑞和股份/002620.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.63 | 5.81 | 5.61 | 5.80 | 2.11% | 1.29% | 0.09% | 5,847,100 | 33,478,000 | 93% | 5.73 | 1.08% | 5.70 | -0.23% | 5.74 | -0.52% | 5.80 | 0.00% | -0.24% |  | 东易日盛/002713.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.59 | 7.75 | 7.54 | 7.58 | -1.17% | -0.09% | -0.39% | 1,952,700 | 14,816,000 | 81% | 7.59 | -1.93% | 7.72 | -0.81% | 7.73 | -0.03% | 7.61 | 0.18% | 0.03% |  | 华测检测/300012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 31.16 | 31.18 | 30.21 | 30.29 | -2.48% | -0.87% | 3.09% | 13,696,900 | 418,504,000 | 80% | 30.56 | -1.52% | 30.66 | 0.42% | 30.33 | 1.23% | 29.38 | 0.75% | 0.98% |  | 宁波联合/600051.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.95 | 8.02 | 7.87 | 7.98 | -0.13% | 0.45% | -5.43% | 2,313,700 | 18,381,000 | 54% | 7.94 | -2.06% | 8.23 | -1.27% | 8.38 | -1.58% | 8.44 | -0.21% | 0.07% |  | 新疆天业/600075.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.15 | 7.28 | 7.05 | 7.23 | 1.26% | 0.78% | -7.32% | 16,269,700 | 116,720,000 | 48% | 7.17 | 0.56% | 7.34 | -3.60% | 7.63 | -1.69% | 7.80 | -0.90% | -0.38% |  | 人福医药/600079.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 32.48 | 34.50 | 32.10 | 33.96 | 4.62% | 0.64% | 5.78% | 17,518,700 | 591,175,000 | 188% | 33.75 | 4.30% | 32.96 | 2.50% | 32.66 | 2.14% | 32.11 | 1.40% | 0.57% |  | ST长投/600119.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.58 | 6.59 | 6.50 | 6.56 | 0.31% | -0.08% | 0.63% | 399,700 | 2,624,000 | 66% | 6.57 | 0.55% | 6.54 | 0.51% | 6.51 | -0.03% | 6.52 | 0.29% | 0.15% |  | 东湖高新/600133.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.77 | 5.82 | 5.74 | 5.81 | 1.04% | 0.43% | -4.41% | 5,811,900 | 33,622,000 | 36% | 5.79 | -0.40% | 5.92 | -1.66% | 6.01 | -0.55% | 6.08 | 0.02% | 0.23% |  | 当代文体/600136.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.07 | 6.14 | 5.99 | 6.08 | 0.83% | 0.13% | -0.96% | 3,248,700 | 19,726,000 | 102% | 6.07 | 0.26% | 6.06 | -0.41% | 6.10 | -0.54% | 6.14 | -0.05% | -0.29% |  | ST创兴/600193.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.62 | 6.85 | 6.53 | 6.53 | -4.95% | -1.20% | -5.99% | 4,879,200 | 32,248,000 | 196% | 6.61 | -7.70% | 6.90 | -3.50% | 6.95 | -2.97% | 6.95 | -0.80% | 1.10% |  | 江苏吴中/600200.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.86 | 7.15 | 6.31 | 7.15 | 10.00% | 4.93% | 13.78% | 103,336,900 | 704,156,000 | 450% | 6.81 | 6.07% | 6.48 | 6.43% | 6.41 | 6.48% | 6.28 | 7.20% | 1.91% |  | *ST罗顿/600209.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.39 | 4.49 | 4.32 | 4.36 | -0.91% | -0.07% | 3.66% | 2,905,700 | 12,678,000 | 126% | 4.36 | 0.14% | 4.34 | 1.26% | 4.28 | 0.75% | 4.21 | 0.91% | 0.63% |  | 鲁商发展/600223.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.98 | 13.87 | 12.85 | 13.50 | 3.21% | 0.03% | 6.02% | 70,067,400 | 945,656,000 | 132% | 13.50 | 5.34% | 13.17 | 0.51% | 13.07 | 1.63% | 12.73 | 1.36% | 0.92% |  | 中恒集团/600252.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.75 | 2.79 | 2.74 | 2.78 | 1.09% | 0.43% | 0.36% | 7,547,100 | 20,890,000 | 85% | 2.77 | 0.29% | 2.77 | 0.07% | 2.77 | -0.11% | 2.77 | 0.04% | -0.10% |  | *ST海创/600555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.58 | 1.63 | 1.56 | 1.62 | 1.89% | 1.31% | 1.50% | 6,684,000 | 10,686,000 | 66% | 1.60 | -0.31% | 1.64 | 0.55% | 1.62 | 0.19% | 1.60 | 0.50% | 0.00% |  | ST沪科/600608.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.31 | 4.33 | 4.23 | 4.30 | 0.23% | 0.21% | 0.82% | 939,100 | 4,030,000 | 80% | 4.29 | -0.37% | 4.25 | 0.57% | 4.24 | 0.19% | 4.27 | -0.63% | 0.14% |  | 天宸股份/600620.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.10 | 6.33 | 6.10 | 6.24 | 2.97% | 0.31% | -0.62% | 3,669,800 | 22,831,000 | 229% | 6.22 | 1.95% | 6.19 | 0.19% | 6.22 | -0.53% | 6.28 | -0.22% | -0.28% |  | 光大嘉宝/600622.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.17 | 3.21 | 3.16 | 3.19 | 0.63% | 0.03% | -0.99% | 4,317,900 | 13,768,000 | 58% | 3.19 | -0.06% | 3.21 | -0.19% | 3.21 | -0.43% | 3.22 | 0.12% | -0.08% |  | 复旦复华/600624.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.88 | 6.92 | 6.83 | 6.92 | 1.17% | 0.46% | -0.39% | 1,362,600 | 9,386,000 | 60% | 6.89 | 0.53% | 6.88 | -0.49% | 6.94 | -0.45% | 6.95 | -0.06% | -0.24% |  | 大众公用/600635.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.69 | 3.71 | 3.66 | 3.69 | 0.27% | 0.11% | -4.58% | 7,642,200 | 28,169,000 | 51% | 3.69 | -0.16% | 3.71 | -0.67% | 3.75 | -0.85% | 3.87 | -0.52% | 0.03% |  | 同达创业/600647.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.44 | 10.62 | 10.35 | 10.59 | 0.86% | 0.34% | -0.95% | 692,700 | 7,311,000 | 81% | 10.55 | -0.16% | 10.60 | -0.77% | 10.66 | -0.79% | 10.69 | 0.18% | 0.08% |  | *ST飞乐/600651.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.61 | 3.65 | 3.58 | 3.62 | 0.28% | -0.08% | -0.79% | 6,391,300 | 23,158,000 | 123% | 3.62 | 0.19% | 3.65 | -0.49% | 3.65 | -0.08% | 3.65 | 0.03% | -0.01% |  | ST游久/600652.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.61 | 1.62 | 1.58 | 1.62 | 0.62% | 1.06% | -0.49% | 3,993,100 | 6,401,000 | 70% | 1.60 | -0.87% | 1.62 | -1.46% | 1.65 | -0.30% | 1.63 | 0.49% | -0.01% |  | 申华控股/600653.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.68 | 1.73 | 1.68 | 1.72 | 1.78% | 0.70% | -0.29% | 15,217,900 | 25,990,000 | 57% | 1.71 | 0.77% | 1.70 | 0.24% | 1.70 | 0.06% | 1.73 | 0.12% | 0.14% |  | *ST航通/600677.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-04-29 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 0.00% | -23.55% | 6,655,500 | 20,034,000 | 58% | 3.01 | -5.08% | 3.07 | -6.12% | 3.23 | -14.00% | 3.94 | -2.04% | -0.53% |  | 退市工新/600701.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 0.33 | 0.33 | 0.31 | 0.32 | -5.88% | 1.59% | 15.11% | 13,754,800 | 4,336,000 | 69% | 0.32 | -8.96% | 0.34 | -1.72% | 0.33 | 2.48% | 0.28 | 0.73% | -6.95% |  | 盛屯矿业/600711.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.43 | 6.56 | 6.43 | 6.55 | 1.55% | 0.63% | -2.09% | 31,859,900 | 207,388,000 | 60% | 6.51 | 0.22% | 6.55 | -1.89% | 6.75 | -0.24% | 6.69 | -0.06% | -0.15% |  | 中国高科/600730.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.28 | 4.34 | 4.28 | 4.33 | -0.69% | 0.42% | -1.05% | 4,984,400 | 21,495,000 | 137% | 4.31 | -1.69% | 4.36 | -0.71% | 4.38 | -0.73% | 4.38 | -0.02% | -0.02% |  | 华远地产/600743.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.13 | 2.15 | 2.11 | 2.14 | 0.00% | 0.28% | 0.28% | 9,025,700 | 19,258,000 | 59% | 2.13 | 0.42% | 2.13 | 0.05% | 2.13 | -0.05% | 2.13 | 0.14% | 0.15% |  | 洲际油气/600759.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.02 | 2.07 | 1.99 | 2.04 | 0.49% | 0.64% | 0.59% | 52,378,600 | 106,177,000 | 88% | 2.03 | -0.34% | 2.08 | -0.14% | 2.06 | 0.34% | 2.03 | 0.30% | 0.41% |  | 综艺股份/600770.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.21 | 5.27 | 5.18 | 5.25 | 0.57% | 0.19% | -3.35% | 6,044,700 | 31,676,000 | 51% | 5.24 | -0.55% | 5.30 | -0.77% | 5.38 | -0.76% | 5.43 | 0.00% | 0.14% |  | 鲁银投资/600784.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.37 | 5.41 | 5.32 | 5.38 | 0.00% | 0.32% | -3.10% | 4,910,700 | 26,338,000 | 77% | 5.36 | -2.65% | 5.52 | -0.54% | 5.53 | -0.49% | 5.55 | -0.47% | -0.37% |  | 轻纺城/600790.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.21 | 3.24 | 3.19 | 3.23 | 0.62% | 0.34% | 0.06% | 4,806,200 | 15,471,000 | 97% | 3.22 | 0.22% | 3.22 | 0.00% | 3.23 | -0.19% | 3.23 | 0.00% | -0.03% |  | 悦达投资/600805.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.65 | 3.75 | 3.62 | 3.72 | 1.92% | 0.70% | -0.96% | 4,110,100 | 15,182,000 | 72% | 3.69 | 0.49% | 3.70 | -0.48% | 3.73 | -0.59% | 3.76 | 0.13% | -0.15% |  | 东方集团/600811.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.29 | 3.32 | 3.25 | 3.31 | 0.61% | 0.42% | -5.46% | 24,466,300 | 80,651,000 | 74% | 3.30 | -0.12% | 3.35 | -1.24% | 3.39 | -1.14% | 3.50 | -0.88% | -0.32% |  | ST宏盛/600817.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 15.86 | 16.27 | 15.86 | 16.19 | 1.31% | 0.68% | -4.08% | 776,300 | 12,484,000 | 52% | 16.08 | 1.50% | 16.12 | -0.43% | 16.22 | -0.70% | 16.88 | -0.27% | 0.12% |  | 同济科技/600846.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.54 | 9.83 | 9.54 | 9.72 | 1.57% | 0.13% | -4.78% | 4,665,600 | 45,290,000 | 42% | 9.71 | 1.35% | 9.74 | -1.05% | 9.89 | -1.03% | 10.21 | -0.09% | 0.21% |  | 银座股份/600858.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.78 | 6.86 | 6.75 | 6.82 | 0.74% | -0.13% | -1.25% | 461,300 | 3,150,000 | 41% | 6.83 | -0.06% | 6.85 | -0.23% | 6.89 | -0.10% | 6.91 | -0.58% | 0.28% |  | 梅雁吉祥/600868.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.08 | 3.08 | 3.04 | 3.07 | 0.33% | 0.39% | -6.12% | 31,533,600 | 96,445,000 | 29% | 3.06 | -0.65% | 3.10 | -0.55% | 3.13 | -1.30% | 3.27 | 0.15% | 0.43% |  | 中炬高新/600872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 52.69 | 53.14 | 52.11 | 52.80 | -0.81% | 0.22% | -0.87% | 10,709,700 | 564,252,000 | 74% | 52.69 | -1.31% | 53.22 | -0.64% | 53.53 | -1.41% | 53.26 | 0.42% | 0.98% |  | 亚泰集团/600881.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.88 | 2.91 | 2.88 | 2.90 | 0.69% | 0.14% | -1.19% | 7,816,100 | 22,635,000 | 69% | 2.90 | -0.10% | 2.91 | -0.38% | 2.92 | -0.17% | 2.94 | -0.10% | -0.05% |  | 博闻科技/600883.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.21 | 8.27 | 8.08 | 8.24 | 1.10% | 0.61% | -2.47% | 1,164,200 | 9,535,000 | 77% | 8.19 | -0.15% | 8.21 | -0.61% | 8.29 | -0.53% | 8.45 | -0.98% | -0.68% |  | 张江高科/600895.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.76 | 17.07 | 16.73 | 17.02 | 1.13% | 0.59% | 0.68% | 6,430,700 | 108,808,000 | 84% | 16.92 | 0.10% | 16.99 | -0.04% | 16.97 | -0.19% | 16.91 | 0.18% | 0.24% |  | ST庞大/601258.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.42 | 1.50 | 1.41 | 1.50 | 4.90% | 1.69% | 8.93% | 127,369,000 | 187,930,000 | 118% | 1.48 | 0.55% | 1.46 | 1.60% | 1.43 | 1.49% | 1.38 | 1.10% | 1.11% |  | 江河集团/601886.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.12 | 7.25 | 7.09 | 7.22 | 1.40% | 0.50% | -3.05% | 7,337,700 | 52,716,000 | 61% | 7.18 | 0.32% | 7.17 | -0.28% | 7.21 | -0.08% | 7.45 | -1.25% | -0.64% |  | 中国汽研/601965.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.60 | 15.26 | 14.60 | 15.15 | 4.05% | 0.66% | 0.11% | 2,234,400 | 33,631,000 | 100% | 15.05 | 2.81% | 14.90 | -0.12% | 15.00 | -0.39% | 15.13 | -0.11% | 0.15% |  |
|