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 | | | | | | | | | | | | | | | | | | | | | | 深桑达A/000032.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 20.90 | 21.04 | 20.82 | 20.92 | -0.10% | 0.10% | -0.21% | 667,600 | 13,952,000 | 89% | 20.90 | -0.07% | 20.92 | -0.46% | 20.98 | -0.01% | 20.96 | -0.20% | -0.64% |  | 中国天楹/000035.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.38 | 4.41 | 4.33 | 4.34 | -0.91% | -0.37% | -1.72% | 4,740,400 | 20,647,000 | 85% | 4.36 | -0.62% | 4.40 | -0.68% | 4.41 | 0.02% | 4.42 | -0.34% | -0.36% |  | 中兴通讯/000063.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 28.21 | 30.25 | 28.21 | 29.53 | 4.35% | 0.90% | 3.57% | 76,505,900 | 2,238,988,000 | 218% | 29.27 | 3.28% | 29.00 | 1.03% | 28.80 | 1.34% | 28.51 | 0.53% | -0.27% |  | 宁通信/000468.SZ | | | | | | | | | | |  | | | | | | | | | |  | 航天发展/000547.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 17.56 | 18.12 | 17.53 | 17.88 | 1.94% | 0.20% | 2.25% | 17,124,000 | 305,579,000 | 97% | 17.85 | 1.49% | 17.78 | 0.23% | 17.64 | 0.75% | 17.49 | 0.05% | -0.61% |  | 神州信息/000555.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 15.06 | 15.15 | 14.78 | 15.02 | -0.20% | 0.60% | 1.06% | 14,067,500 | 210,034,000 | 91% | 14.93 | -0.97% | 15.04 | -0.27% | 15.03 | 0.15% | 14.86 | 0.25% | 0.25% |  | 汇源通信/000586.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.42 | 7.49 | 7.40 | 7.44 | 0.13% | -0.19% | 1.25% | 1,363,400 | 10,163,000 | 60% | 7.45 | 0.68% | 7.45 | -0.21% | 7.44 | 0.91% | 7.35 | -0.35% | -0.07% |  | *ST金鸿/000669.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.36 | 2.46 | 2.36 | 2.43 | 2.97% | 0.58% | 0.21% | 12,726,100 | 30,749,000 | 62% | 2.42 | 1.98% | 2.39 | 0.55% | 2.40 | -0.66% | 2.43 | 0.25% | 0.70% |  | 恒逸石化/000703.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 13.19 | 13.47 | 12.95 | 13.16 | -0.08% | -0.39% | -0.51% | 42,959,400 | 567,548,000 | 79% | 13.21 | 1.62% | 13.01 | 0.22% | 13.00 | 0.09% | 13.23 | -0.56% | -0.98% |  | 天音控股/000829.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.86 | 5.90 | 5.84 | 5.86 | 0.34% | -0.02% | 0.48% | 3,538,900 | 20,740,000 | 60% | 5.86 | 0.00% | 5.88 | -0.15% | 5.87 | 0.07% | 5.83 | 0.00% | 0.06% |  | 欢瑞世纪/000892.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.72 | 2.75 | 2.67 | 2.68 | -1.47% | -1.03% | -5.03% | 10,618,700 | 28,751,000 | 56% | 2.71 | 0.45% | 2.74 | -2.00% | 2.82 | -1.43% | 2.82 | -0.07% | 0.51% |  | 数源科技/000909.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.30 | 7.52 | 7.28 | 7.40 | 0.68% | -0.04% | -1.07% | 2,280,000 | 16,878,000 | 53% | 7.40 | 0.52% | 7.47 | -2.02% | 7.56 | 0.21% | 7.48 | 0.07% | 0.44% |  | *ST同洲/002052.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 1.69 | 1.72 | 1.65 | 1.67 | 0.00% | -0.77% | 1.33% | 6,172,900 | 10,389,000 | 66% | 1.68 | 2.12% | 1.68 | 0.54% | 1.67 | 1.15% | 1.65 | -0.54% | 0.66% |  | ST新海/002089.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 1.61 | 1.64 | 1.59 | 1.61 | 0.00% | -0.12% | -0.98% | 5,381,900 | 8,676,000 | 70% | 1.61 | -1.77% | 1.65 | 0.18% | 1.62 | 0.12% | 1.63 | -0.55% | -0.47% |  | 国脉科技/002093.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.36 | 6.49 | 6.36 | 6.45 | 0.62% | 0.44% | 0.56% | 4,781,900 | 30,710,000 | 101% | 6.42 | -0.28% | 6.45 | -0.43% | 6.47 | 0.11% | 6.41 | 0.00% | 0.04% |  | 三维通信/002115.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.51 | 5.59 | 5.47 | 5.52 | 0.18% | 0.04% | 1.94% | 5,678,400 | 31,334,000 | 73% | 5.52 | -0.22% | 5.52 | -0.27% | 5.52 | 0.57% | 5.42 | 0.26% | 0.35% |  | 北纬科技/002148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.30 | 4.31 | 4.24 | 4.27 | -0.23% | 0.02% | 0.38% | 3,669,600 | 15,664,000 | 52% | 4.27 | -0.49% | 4.29 | -0.58% | 4.32 | 0.23% | 4.25 | 0.17% | 0.27% |  | 北斗星通/002151.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 41.83 | 42.48 | 41.76 | 41.92 | -0.33% | -0.38% | 0.17% | 4,912,300 | 206,720,000 | 97% | 42.08 | 0.21% | 42.19 | -0.14% | 42.08 | 0.22% | 41.85 | -0.27% | -0.39% |  | 远 望 谷/002161.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.11 | 5.23 | 5.09 | 5.11 | 0.00% | -0.64% | -8.29% | 18,305,500 | 94,145,000 | 36% | 5.14 | -0.18% | 5.23 | -2.57% | 5.29 | 0.59% | 5.57 | -2.42% | -0.02% |  | 武汉凡谷/002194.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 13.11 | 13.78 | 12.99 | 13.50 | 3.21% | 0.98% | 4.58% | 17,361,800 | 232,117,000 | 246% | 13.37 | 2.79% | 13.18 | 1.74% | 13.09 | 1.64% | 12.91 | 1.28% | 0.20% |  | 奥维通信/002231.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.20 | 5.24 | 4.94 | 5.03 | -3.27% | -0.08% | -0.81% | 10,482,700 | 52,770,000 | 163% | 5.03 | -4.55% | 5.16 | -1.07% | 5.16 | 0.04% | 5.07 | 0.16% | 0.69% |  | 光迅科技/002281.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 23.14 | 23.57 | 23.07 | 23.37 | 0.99% | 0.36% | 2.23% | 9,381,200 | 218,459,000 | 105% | 23.29 | 0.49% | 23.28 | -0.23% | 23.27 | 0.55% | 22.86 | 0.31% | 0.18% |  | 日海智能/002313.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.66 | 10.80 | 10.58 | 10.61 | 0.00% | -0.29% | 0.55% | 1,041,200 | 11,079,000 | 65% | 10.64 | -0.06% | 10.70 | -0.65% | 10.72 | 0.48% | 10.55 | 0.30% | 0.40% |  | 亚联发展/002316.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.18 | 4.58 | 4.17 | 4.50 | 6.89% | 2.18% | 2.67% | 22,700,200 | 99,972,000 | 129% | 4.40 | 3.41% | 4.37 | 0.30% | 4.35 | 1.33% | 4.38 | -1.68% | -0.38% |  | 星网锐捷/002396.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 20.50 | 20.73 | 20.37 | 20.50 | 0.49% | -0.19% | 1.64% | 5,149,800 | 105,779,000 | 97% | 20.54 | 0.47% | 20.54 | 0.09% | 20.46 | 0.58% | 20.17 | 0.15% | 0.03% |  | 深南股份/002417.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.39 | 6.42 | 6.37 | 6.41 | 0.31% | 0.14% | -1.45% | 2,548,200 | 16,310,000 | 67% | 6.40 | -0.13% | 6.45 | -0.77% | 6.50 | 0.02% | 6.50 | -0.60% | -0.21% |  | 盛路通信/002446.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.22 | 6.28 | 6.17 | 6.21 | -0.32% | -0.13% | 2.00% | 19,098,200 | 118,751,000 | 71% | 6.22 | 0.06% | 6.23 | -0.46% | 6.21 | 0.81% | 6.09 | 0.35% | 0.67% |  | 海格通信/002465.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.11 | 10.17 | 10.05 | 10.13 | 0.70% | 0.26% | 0.81% | 13,380,100 | 135,194,000 | 77% | 10.10 | 0.37% | 10.12 | -0.51% | 10.14 | 0.23% | 10.05 | 0.07% | -0.10% |  | 二六三/002467.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.83 | 4.89 | 4.83 | 4.86 | 0.62% | 0.08% | -4.14% | 8,637,100 | 41,946,000 | 60% | 4.86 | 0.58% | 4.88 | -0.77% | 4.93 | -0.81% | 5.07 | -1.11% | -1.04% |  | 通鼎互联/002491.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.02 | 4.04 | 3.95 | 3.95 | -1.50% | -0.73% | -1.91% | 8,851,300 | 35,219,000 | 125% | 3.98 | -0.95% | 4.02 | -1.23% | 4.05 | -0.25% | 4.03 | -0.42% | -0.21% |  | 杰赛科技/002544.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 13.34 | 13.45 | 13.27 | 13.35 | 0.00% | 0.05% | -0.23% | 2,929,100 | 39,082,000 | 87% | 13.34 | -0.55% | 13.45 | -0.80% | 13.51 | 0.15% | 13.38 | 0.02% | 0.13% |  | 海能达/002583.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.30 | 5.34 | 5.29 | 5.30 | 0.19% | -0.21% | -1.21% | 6,943,900 | 36,879,000 | 72% | 5.31 | 0.02% | 5.35 | -0.91% | 5.36 | 0.34% | 5.37 | -0.35% | -0.34% |  | 网宿科技/300017.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.24 | 6.28 | 6.22 | 6.24 | -0.16% | -0.11% | -1.34% | 14,339,700 | 89,585,000 | 83% | 6.25 | -0.11% | 6.29 | -0.68% | 6.31 | 0.21% | 6.33 | -0.58% | -0.29% |  | 华星创业/300025.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.53 | 3.60 | 3.50 | 3.55 | 0.57% | -0.11% | -0.22% | 5,819,300 | 20,679,000 | 80% | 3.55 | -0.11% | 3.59 | -1.27% | 3.62 | 0.19% | 3.56 | -0.36% | -0.19% |  | 金亚退/300028.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-31 | 0.31 | 0.31 | 0.29 | 0.30 | -3.23% | -1.32% | -4.15% | 14,132,700 | 4,302,000 | 189% | 0.30 | -1.30% | 0.31 | 0.00% | 0.31 | -1.29% | 0.31 | -2.49% | -1.66% |  | ST数知/300038.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.60 | 2.66 | 2.57 | 2.61 | 0.38% | -0.31% | 0.54% | 16,642,800 | 43,564,000 | 70% | 2.62 | -0.08% | 2.65 | 0.27% | 2.62 | 0.65% | 2.60 | -0.19% | -0.03% |  | 世纪鼎利/300050.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.16 | 5.30 | 5.14 | 5.21 | 1.36% | -0.17% | -0.34% | 4,373,800 | 22,829,000 | 81% | 5.22 | 0.99% | 5.22 | -0.63% | 5.26 | 0.04% | 5.23 | -0.31% | 0.03% |  | 恒信东方/300081.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.30 | 9.45 | 9.18 | 9.26 | 0.11% | -0.55% | 0.27% | 4,764,400 | 44,362,000 | 104% | 9.31 | 0.29% | 9.31 | -0.63% | 9.34 | 0.18% | 9.24 | 0.37% | 0.56% |  | 高新兴/300098.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.26 | 4.32 | 4.10 | 4.12 | -1.67% | -1.36% | -8.02% | 112,253,800 | 468,932,000 | 64% | 4.18 | -3.20% | 4.60 | -1.48% | 4.53 | 0.04% | 4.48 | -0.82% | 0.99% |  | 振芯科技/300101.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 16.41 | 16.76 | 16.38 | 16.58 | 1.59% | -0.16% | -1.22% | 14,929,900 | 247,941,000 | 71% | 16.61 | 1.12% | 16.54 | -0.73% | 16.65 | -0.32% | 16.79 | 0.25% | 0.72% |  | 大富科技/300134.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.46 | 9.61 | 9.42 | 9.49 | 0.32% | 0.01% | 0.44% | 3,854,700 | 36,577,000 | 108% | 9.49 | 0.43% | 9.52 | -0.66% | 9.55 | 0.18% | 9.45 | 0.11% | 0.04% |  | 天喻信息/300205.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.90 | 9.25 | 8.68 | 9.04 | 1.46% | 1.05% | -2.24% | 8,559,700 | 76,579,000 | 76% | 8.95 | 0.07% | 8.97 | -0.74% | 9.05 | 0.13% | 9.25 | -0.28% | -0.65% |  | 亿通科技/300211.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.39 | 9.86 | 9.36 | 9.65 | 2.77% | 0.10% | 2.32% | 2,972,000 | 28,650,000 | 138% | 9.64 | 2.10% | 9.58 | 0.00% | 9.55 | 0.86% | 9.43 | 0.20% | -0.30% |  | 佳讯飞鸿/300213.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.10 | 6.25 | 6.07 | 6.22 | 2.13% | 0.65% | 1.29% | 7,121,800 | 44,013,000 | 123% | 6.18 | 1.18% | 6.17 | -0.44% | 6.19 | 0.28% | 6.14 | -0.20% | -0.19% |  | 初灵信息/300250.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.52 | 9.67 | 9.48 | 9.61 | 0.95% | 0.29% | 0.55% | 1,699,700 | 16,286,000 | 70% | 9.58 | 0.68% | 9.62 | -0.63% | 9.63 | 0.26% | 9.56 | -0.50% | 0.02% |  | 金信诺/300252.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.19 | 7.26 | 7.11 | 7.19 | 0.28% | -0.18% | 1.34% | 4,586,100 | 33,035,000 | 81% | 7.20 | -0.22% | 7.26 | 0.03% | 7.21 | 0.43% | 7.10 | 0.09% | 0.15% |  | 吴通控股/300292.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.30 | 3.37 | 3.29 | 3.36 | 1.51% | 0.63% | 1.91% | 14,844,500 | 49,572,000 | 97% | 3.34 | 0.60% | 3.34 | -0.51% | 3.35 | 0.39% | 3.30 | 0.09% | 0.08% |  | 富春股份/300299.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.89 | 6.02 | 5.81 | 5.96 | 2.58% | 0.24% | 2.78% | 19,791,000 | 117,686,000 | 135% | 5.95 | 2.08% | 5.90 | 0.58% | 5.90 | 0.61% | 5.80 | 0.50% | 0.28% |  | 宜通世纪/300310.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.50 | 4.62 | 4.48 | 4.56 | 1.79% | 0.24% | 1.76% | 12,464,100 | 56,693,000 | 123% | 4.55 | 1.59% | 4.53 | 0.02% | 4.53 | 0.40% | 4.48 | 0.29% | 0.19% |  | 邦讯技术/300312.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.24 | 4.54 | 4.15 | 4.45 | 5.95% | 2.68% | 0.04% | 21,777,400 | 94,389,000 | 112% | 4.33 | 2.12% | 4.34 | -1.32% | 4.40 | 0.11% | 4.45 | -2.76% | -1.01% |  | 东土科技/300353.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.55 | 6.65 | 6.50 | 6.63 | 1.53% | 0.48% | 0.18% | 4,238,100 | 27,962,000 | 62% | 6.60 | 0.69% | 6.62 | -0.69% | 6.65 | 0.14% | 6.62 | -0.05% | 0.17% |  | 中国联通/600050.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.26 | 4.27 | 4.20 | 4.23 | 1.44% | 0.05% | 1.08% | 81,273,100 | 343,617,000 | 146% | 4.23 | 1.37% | 4.21 | 0.10% | 4.21 | 0.50% | 4.19 | 0.05% | -0.15% |  | 康欣新材/600076.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.20 | 4.38 | 4.18 | 4.21 | 0.96% | -1.45% | -3.29% | 16,643,000 | 71,102,000 | 102% | 4.27 | 1.50% | 4.26 | -0.19% | 4.29 | 0.00% | 4.35 | -0.32% | 0.33% |  | 宋都股份/600077.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.66 | 2.78 | 2.65 | 2.75 | 4.17% | 0.81% | 3.19% | 16,661,100 | 45,458,000 | 268% | 2.73 | 3.49% | 2.70 | 1.16% | 2.70 | 1.01% | 2.67 | 0.99% | 0.33% |  | 永鼎股份/600105.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.31 | 3.40 | 3.28 | 3.35 | 1.82% | 0.15% | 0.12% | 53,185,600 | 177,881,000 | 115% | 3.35 | 1.46% | 3.35 | -0.98% | 3.37 | 0.06% | 3.35 | 0.27% | 0.52% |  | *ST宏图/600122.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 1.21 | 1.22 | 1.20 | 1.20 | -0.83% | -0.58% | -3.38% | 11,368,600 | 13,717,000 | 68% | 1.21 | -0.66% | 1.22 | -1.45% | 1.24 | -0.16% | 1.24 | -0.16% | 0.28% |  | 波导股份/600130.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.49 | 3.49 | 3.40 | 3.42 | -0.58% | -0.44% | -0.35% | 4,669,700 | 16,039,000 | 69% | 3.44 | -0.17% | 3.46 | -0.60% | 3.46 | 0.26% | 3.43 | -0.26% | -0.20% |  | 大唐电信/600198.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.11 | 6.15 | 6.04 | 6.11 | 0.33% | 0.25% | -2.04% | 9,642,100 | 58,769,000 | 80% | 6.10 | -0.03% | 6.15 | -1.09% | 6.20 | -0.34% | 6.24 | -1.33% | -0.76% |  | 大恒科技/600288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.16 | 12.34 | 12.11 | 12.23 | 0.33% | 0.10% | 0.78% | 2,758,200 | 33,699,000 | 83% | 12.22 | -0.38% | 12.24 | 0.20% | 12.21 | 0.43% | 12.14 | -0.66% | 0.32% |  | 长江通信/600345.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 14.94 | 15.25 | 14.94 | 15.12 | 0.53% | 0.33% | 0.64% | 1,034,700 | 15,594,000 | 92% | 15.07 | 0.14% | 15.12 | -0.29% | 15.12 | 0.17% | 15.02 | -0.37% | 0.02% |  | *ST信威/600485.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-04-20 | 1.35 | 1.39 | 1.30 | 1.39 | 5.30% | 0.80% | 0.87% | 55,265,500 | 76,233,000 | 131% | 1.38 | 7.32% | 1.32 | 1.54% | 1.33 | 0.08% | 1.38 | -0.79% | -0.77% |  | 亨通光电/600487.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.07 | 12.14 | 12.03 | 12.05 | -0.08% | -0.12% | -0.90% | 7,543,400 | 91,014,000 | 90% | 12.07 | -0.10% | 12.15 | -0.54% | 12.18 | -0.05% | 12.16 | -0.16% | -0.15% |  | 烽火通信/600498.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 18.55 | 18.99 | 18.46 | 18.76 | 1.24% | 0.21% | 0.72% | 8,058,800 | 150,863,000 | 163% | 18.72 | 1.06% | 18.68 | -0.04% | 18.66 | 0.50% | 18.63 | -0.18% | -0.03% |  | 中天科技/600522.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.65 | 10.94 | 10.65 | 10.73 | 0.75% | -0.51% | -0.45% | 23,670,100 | 255,277,000 | 93% | 10.79 | 1.27% | 10.71 | -0.19% | 10.74 | 0.31% | 10.78 | -0.43% | -0.52% |  | ST中安/600654.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 1.59 | 1.59 | 1.56 | 1.58 | -0.63% | 0.57% | -0.13% | 3,535,600 | 5,556,000 | 110% | 1.57 | -1.20% | 1.59 | -0.63% | 1.59 | 0.00% | 1.58 | -0.06% | 0.08% |  | 电子城/600658.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.19 | 5.20 | 5.11 | 5.15 | 0.00% | 0.19% | 1.88% | 2,855,500 | 14,676,000 | 97% | 5.14 | 0.00% | 5.14 | 0.12% | 5.12 | 0.53% | 5.06 | 0.20% | 0.03% |  | *ST上普/600680.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2018-04-27 | 7.28 | 7.73 | 7.28 | 7.69 | 4.34% | 2.14% | 5.98% | 4,646,400 | 34,984,000 | 166% | 7.53 | 1.51% | 7.44 | 0.26% | 7.49 | 0.67% | 7.26 | 1.12% | 1.16% |  | 佳都科技/600728.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.61 | 6.64 | 6.56 | 6.57 | -0.15% | -0.15% | 0.46% | 5,917,700 | 38,936,000 | 64% | 6.58 | -0.39% | 6.64 | -0.41% | 6.65 | 0.48% | 6.54 | 0.12% | 0.00% |  | 北汽蓝谷/600733.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 14.94 | 15.80 | 14.01 | 14.37 | -6.57% | -3.74% | 9.82% | 347,081,500 | 5,181,651,000 | 251% | 14.93 | -2.92% | 15.19 | -0.92% | 14.96 | 6.87% | 13.09 | 6.64% | 3.52% |  | 中国海防/600764.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 29.00 | 29.41 | 28.47 | 28.74 | -1.17% | -0.47% | 1.34% | 4,589,500 | 132,527,000 | 157% | 28.88 | -1.63% | 29.06 | 0.56% | 28.77 | 0.52% | 28.36 | 0.55% | 0.27% |  | 南京熊猫/600775.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.79 | 6.84 | 6.76 | 6.79 | 0.00% | -0.01% | 0.41% | 1,836,200 | 12,470,000 | 86% | 6.79 | 0.03% | 6.81 | -0.34% | 6.83 | 0.21% | 6.76 | 0.10% | 0.18% |  | 东方通信/600776.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.50 | 11.80 | 11.45 | 11.70 | 1.12% | 0.62% | 1.48% | 12,940,000 | 150,466,000 | 137% | 11.63 | 1.34% | 11.60 | 0.05% | 11.59 | 0.33% | 11.53 | -0.01% | -0.36% |  | 鹏博士/600804.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.18 | 6.19 | 6.07 | 6.11 | -1.29% | -0.13% | 1.60% | 24,322,100 | 148,799,000 | 111% | 6.12 | 0.81% | 6.09 | 0.36% | 6.07 | 0.63% | 6.01 | -0.05% | 0.15% |  | 四创电子/600990.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 42.54 | 43.98 | 42.50 | 43.40 | 2.26% | 0.06% | 1.56% | 1,343,900 | 58,287,000 | 147% | 43.37 | 2.84% | 42.93 | 0.54% | 42.86 | 0.70% | 42.73 | -0.06% | -0.72% |  |
|