工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000050, 000058, 000068, 000070, 000413, 000532, 000636, 000697, 000725, 000727, 000733, 000806, 000823, 000970, 000988, 002008, 002025, 002045, 002049, 002055, 002056, 002079, 002106, 002119, 002121, 002129, 002134, 002137, 002138, 002139, 002141, 002156, 002177, 002179, 002184, 002185, 002188, 002189, 002199, 002214, 002222, 002241, 002273, 002288, 002289, 002351, 002369, 002371, 002384, 002388, 002389, 002402, 002414, 002436, 002449, 002456, 002463, 002475, 002484, 002504, 002512, 002547, 002579, 002587, 002618, 002635, 002636, 002638, 002654, 002655, 002660, 002724, 002729, 002733, 300014, 300032, 300046, 300053, 300076, 300077, 300078, 300083, 300088, 300102, 300115, 300128, 300131, 300136, 300139, 300162, 300183, 300184, 300207, 300219, 300220, 300223, 300227, 300232, 300241, 300256, 300269, 300272, 300279, 300282, 300296, 300301, 300303, 300317, 300319, 300322, 300323, 300327, 300328, 300331, 300340, 300346, 300370, 300373, 300389, 300390, 300407, 300408, 600171, 600207, 600330, 600353, 600355, 600360, 600363, 600460, 600478, 600563, 600584, 600602, 600703, 600707, 600777, 600980, 601231, 603005, 603328	日期复权行数

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
深天马Ａ/000050.SZ
	2019-11-15	14.18	14.64	14.08	14.08	-0.71%	-2.07%	-1.44%	25,806,100	371,041,000	106%	14.38	1.85%	14.13	0.85%	14.13	-0.59%	14.29	0.23%	0.33%
深赛格/000058.SZ
	2019-11-15	7.39	7.97	7.20	7.68	3.36%	1.28%	2.40%	36,814,600	279,163,000	169%	7.58	2.43%	7.51	-0.54%	7.54	0.33%	7.50	0.47%	-0.55%
华控赛格/000068.SZ
	2019-11-15	3.90	4.04	3.87	3.95	1.54%	-0.20%	-2.03%	12,542,200	49,648,000	100%	3.96	1.59%	3.93	0.18%	3.94	-1.10%	4.03	-0.35%	-0.40%
特发信息/000070.SZ
	2019-11-15	10.51	10.58	10.40	10.41	-1.70%	-0.69%	-2.99%	9,243,400	96,886,000	76%	10.48	-0.94%	10.52	0.15%	10.54	-1.94%	10.73	-0.19%	-0.35%
东旭光电/000413.SZ
	2019-11-15	4.86	4.88	4.77	4.78	-2.25%	-0.60%	-2.33%	72,338,500	347,855,000	104%	4.81	-1.50%	4.84	-0.33%	4.84	-0.92%	4.89	-0.06%	-0.39%
华金资本/000532.SZ
	2019-11-15	11.89	12.80	11.88	12.40	3.08%	-0.04%	6.26%	28,532,600	353,934,000	158%	12.41	2.05%	12.15	2.13%	11.95	1.86%	11.67	1.50%	-0.25%
风华高科/000636.SZ
	2019-11-15	12.07	12.78	12.06	12.52	2.45%	0.50%	3.40%	45,044,100	561,149,000	195%	12.46	4.47%	12.12	3.55%	11.96	1.27%	12.11	0.61%	-0.52%
炼石航空/000697.SZ
	2019-11-15	11.20	11.25	11.11	11.19	-0.09%	0.04%	-0.82%	1,257,100	14,062,000	32%	11.19	-0.08%	11.22	-1.09%	11.33	0.10%	11.28	-0.25%	-0.76%
京东方Ａ/000725.SZ
	2019-11-15	3.75	3.80	3.68	3.69	-1.86%	-1.26%	0.65%	537,123,800	2,007,467,000	143%	3.74	-0.19%	3.73	0.89%	3.69	0.46%	3.67	0.44%	0.02%
华东科技/000727.SZ
	2019-11-15	2.05	2.05	2.02	2.03	-0.98%	0.00%	-0.73%	19,030,300	38,633,000	89%	2.03	-0.59%	2.04	0.00%	2.04	-0.34%	2.05	-0.05%	-0.17%
振华科技/000733.SZ
	2019-11-15	15.71	15.93	15.36	15.40	-2.47%	-1.67%	-5.01%	6,145,500	96,242,000	67%	15.66	-0.22%	15.57	1.32%	15.53	-0.97%	16.21	-0.36%	0.01%
ST银河/000806.SZ
	2019-11-15	2.00	2.02	1.98	1.99	-0.50%	-0.45%	-1.73%	2,870,200	5,737,000	88%	2.00	-0.35%	2.01	0.00%	2.00	-0.50%	2.03	-0.20%	-0.57%
超声电子/000823.SZ
	2019-11-15	9.62	9.69	9.50	9.50	-1.96%	-0.86%	-4.06%	8,640,100	82,789,000	74%	9.58	0.30%	9.53	0.21%	9.59	-1.32%	9.90	-0.43%	-0.18%
中科三环/000970.SZ
	2019-11-15	8.82	9.14	8.80	8.87	0.80%	-1.08%	-1.56%	10,159,000	91,095,000	148%	8.97	1.69%	8.90	0.47%	8.93	-0.36%	9.01	-0.12%	-0.15%
华工科技/000988.SZ
	2019-11-15	19.17	19.40	18.86	18.90	-1.97%	-0.93%	-5.72%	22,010,400	419,919,000	70%	19.08	0.04%	19.07	0.21%	19.20	-1.42%	20.05	-0.32%	0.18%
大族激光/002008.SZ
	2019-11-15	36.60	37.48	36.22	36.77	0.93%	-0.04%	-0.95%	17,829,700	655,840,000	143%	36.78	1.50%	36.49	0.59%	36.46	-0.22%	37.12	-0.33%	-0.35%
航天电器/002025.SZ
	2019-11-15	24.90	25.15	24.55	24.58	-1.29%	-1.01%	-1.68%	2,958,000	73,451,000	79%	24.83	0.07%	24.73	0.85%	24.57	-0.37%	25.00	-0.13%	-0.10%
国光电器/002045.SZ
	2019-11-15	9.96	11.24	9.92	10.88	6.46%	1.62%	8.09%	74,320,100	795,712,000	184%	10.71	6.60%	10.28	4.95%	10.12	2.10%	10.07	1.91%	0.97%
紫光国微/002049.SZ
	2019-11-15	46.09	46.88	45.31	45.88	-1.23%	-0.46%	-3.79%	15,719,300	724,558,000	77%	46.09	-0.15%	45.99	0.99%	45.67	-0.68%	47.69	-0.62%	-0.64%
得润电子/002055.SZ
	2019-11-15	9.79	10.08	9.72	9.72	-0.51%	-1.86%	-2.43%	2,889,100	28,613,000	97%	9.90	1.29%	9.83	0.18%	9.86	-0.81%	9.96	-0.07%	-0.28%
横店东磁/002056.SZ
	2019-11-15	6.73	6.92	6.71	6.74	0.45%	-1.09%	-0.44%	14,120,700	96,217,000	120%	6.81	1.88%	6.74	1.13%	6.76	-0.35%	6.77	0.21%	0.09%
苏州固锝/002079.SZ
	2019-11-15	7.35	7.54	7.18	7.21	-4.63%	-1.97%	0.47%	45,173,700	332,262,000	168%	7.36	-2.01%	7.36	0.71%	7.29	0.62%	7.18	0.34%	-0.15%
莱宝高科/002106.SZ
	2019-11-15	8.55	8.76	8.53	8.62	0.35%	-0.46%	3.04%	27,762,100	240,409,000	154%	8.66	2.40%	8.49	2.02%	8.41	1.00%	8.37	0.89%	0.53%
康强电子/002119.SZ
	2019-11-15	12.32	12.43	12.00	12.04	-4.44%	-1.24%	-4.98%	14,463,800	176,326,000	104%	12.19	-2.00%	12.31	0.13%	12.32	-1.43%	12.67	-0.51%	-0.31%
科陆电子/002121.SZ
	2019-11-15	4.10	4.11	4.05	4.05	-1.46%	-0.64%	-4.44%	3,163,800	12,897,000	46%	4.08	-0.76%	4.11	-0.10%	4.13	-2.87%	4.24	-0.40%	-0.36%
中环股份/002129.SZ
	2019-11-15	11.26	11.31	10.97	10.99	-2.92%	-0.99%	-5.13%	44,492,900	493,873,000	80%	11.10	-1.24%	11.18	-1.32%	11.39	-1.41%	11.58	-0.33%	0.09%
天津普林/002134.SZ
	2019-11-15	10.65	10.68	10.19	10.22	-5.02%	-1.87%	0.91%	19,660,900	204,778,000	92%	10.42	-0.76%	10.55	0.83%	10.37	0.61%	10.13	0.82%	0.64%
麦达数字/002137.SZ
	2019-11-15	6.80	6.80	6.53	6.55	-3.53%	-1.34%	-8.13%	11,503,700	76,369,000	93%	6.64	-2.64%	6.74	-1.52%	6.80	-2.02%	7.13	-1.22%	-1.07%
顺络电子/002138.SZ
	2019-11-15	24.08	24.54	23.71	23.84	-1.24%	-1.39%	3.45%	22,609,700	546,611,000	102%	24.18	0.99%	23.93	1.28%	23.73	1.22%	23.05	1.00%	1.09%
拓邦股份/002139.SZ
	2019-11-15	4.82	4.85	4.73	4.77	-1.45%	-0.36%	-5.41%	9,988,000	47,809,000	58%	4.79	-0.48%	4.80	-0.37%	4.86	-1.70%	5.04	-0.75%	-0.82%
贤丰控股/002141.SZ
	2019-11-15	3.58	3.92	3.57	3.65	-0.27%	-2.28%	0.91%	20,204,100	75,460,000	283%	3.74	3.78%	3.66	3.21%	3.63	2.20%	3.62	1.20%	-0.12%
通富微电/002156.SZ
	2019-11-15	12.77	13.00	12.45	12.52	-2.80%	-1.56%	2.27%	34,914,500	444,064,000	133%	12.72	0.09%	12.52	1.67%	12.37	1.38%	12.24	0.97%	1.06%
御银股份/002177.SZ
	2019-11-15	5.68	5.73	5.46	5.47	-4.54%	-2.15%	-6.89%	32,947,600	184,170,000	83%	5.59	-3.14%	5.70	-1.23%	5.73	-1.95%	5.88	-0.71%	-1.05%
中航光电/002179.SZ
	2019-11-15	38.49	38.70	38.11	38.35	-0.21%	-0.41%	-1.09%	3,607,200	138,909,000	52%	38.51	-0.16%	38.42	0.80%	38.28	-0.48%	38.77	-0.29%	-0.15%
海得控制/002184.SZ
	2019-11-15	9.90	10.00	9.71	9.73	-1.62%	-1.27%	-4.68%	1,469,800	14,485,000	72%	9.86	-0.37%	9.87	-0.04%	9.92	-1.06%	10.21	-0.59%	-0.44%
华天科技/002185.SZ
	2019-11-15	5.61	5.69	5.52	5.52	-1.95%	-1.66%	0.04%	78,045,600	438,092,000	115%	5.61	0.56%	5.55	1.30%	5.49	0.31%	5.52	0.24%	0.26%
*ST巴士/002188.SZ
	2019-11-15	2.64	2.76	2.64	2.74	3.40%	1.14%	1.07%	1,916,700	5,193,000	145%	2.71	3.36%	2.67	1.67%	2.65	0.27%	2.71	-0.62%	-0.98%
中光学/002189.SZ
	2019-11-15	17.93	18.08	17.57	17.57	-1.95%	-1.15%	-3.91%	2,227,900	39,598,000	74%	17.77	-0.45%	17.78	0.59%	17.77	-0.85%	18.29	-0.52%	-0.73%
东晶电子/002199.SZ
	2019-11-15	11.34	12.38	11.34	12.38	10.04%	4.20%	4.81%	12,788,600	151,940,000	159%	11.88	5.74%	11.47	1.33%	11.51	0.35%	11.81	-0.30%	-1.20%
大立科技/002214.SZ
	2019-11-15	9.67	9.74	9.26	9.33	-3.52%	-1.89%	-6.86%	7,014,700	66,711,000	81%	9.51	-1.54%	9.60	-0.81%	9.71	-1.69%	10.02	-0.25%	-0.17%
福晶科技/002222.SZ
	2019-11-15	11.20	11.22	10.90	10.95	-2.93%	-0.92%	-1.11%	8,997,300	99,438,000	121%	11.05	-1.72%	11.17	-0.38%	11.15	-0.02%	11.07	0.12%	0.11%
歌尔股份/002241.SZ
	2019-11-15	20.91	21.38	20.70	20.70	-1.99%	-1.56%	3.15%	57,592,100	1,211,078,000	76%	21.03	1.23%	20.63	2.05%	20.31	0.56%	20.07	1.02%	1.05%
水晶光电/002273.SZ
	2019-11-15	14.88	15.45	14.73	14.77	-2.51%	-2.24%	-2.25%	44,551,800	673,120,000	112%	15.11	1.19%	14.91	1.66%	14.75	-0.10%	15.11	0.11%	0.31%
超华科技/002288.SZ
	2019-11-15	4.43	4.45	4.34	4.42	-0.23%	0.57%	0.05%	11,564,600	50,821,000	124%	4.40	0.18%	4.37	1.28%	4.34	-0.18%	4.42	-0.45%	-0.36%
*ST宇顺/002289.SZ
	2019-11-15	6.67	7.01	6.64	6.94	3.89%	0.61%	3.58%	3,315,700	22,872,000	287%	6.90	4.00%	6.77	2.97%	6.73	2.17%	6.70	1.00%	-0.09%
漫步者/002351.SZ
	2019-11-15	15.60	15.93	14.85	15.22	-7.31%	-1.16%	11.22%	82,157,800	1,265,089,000	146%	15.40	-2.24%	15.12	5.90%	14.33	3.83%	13.68	3.80%	3.47%
卓翼科技/002369.SZ
	2019-11-15	8.95	9.13	8.58	8.63	-5.16%	-2.80%	-0.38%	56,889,200	505,115,000	124%	8.88	-2.48%	8.94	0.82%	8.82	0.63%	8.66	0.60%	0.00%
北方华创/002371.SZ
	2019-11-15	78.76	80.33	76.81	77.24	-2.36%	-2.01%	4.17%	16,508,000	1,301,204,000	147%	78.82	-0.09%	77.42	2.27%	75.85	1.78%	74.15	1.35%	0.96%
东山精密/002384.SZ
	2019-11-15	20.60	21.05	20.37	20.44	-0.73%	-1.28%	-0.16%	37,310,500	772,464,000	103%	20.70	2.35%	20.25	1.98%	19.96	-0.40%	20.47	0.03%	0.29%
新亚制程/002388.SZ
	2019-11-15	7.01	7.09	6.90	6.90	-2.13%	-1.23%	-4.47%	3,866,100	27,009,000	61%	6.99	-0.48%	6.98	0.04%	7.02	-1.28%	7.22	-0.33%	-0.29%
航天彩虹/002389.SZ
	2019-11-15	10.11	10.33	10.05	10.14	0.00%	-0.15%	-2.72%	2,329,400	23,655,000	66%	10.16	-0.09%	10.14	0.29%	10.15	-0.80%	10.42	-0.19%	-0.10%
和而泰/002402.SZ
	2019-11-15	11.67	11.97	11.61	11.62	-0.68%	-1.39%	-0.03%	32,845,000	387,035,000	123%	11.78	1.34%	11.67	1.45%	11.58	0.30%	11.62	0.06%	-0.40%
高德红外/002414.SZ
	2019-11-15	20.43	20.69	20.31	20.37	-0.15%	-0.46%	-2.82%	3,703,700	75,793,000	68%	20.46	0.30%	20.44	0.40%	20.41	-1.15%	20.96	-0.51%	-0.56%
兴森科技/002436.SZ
	2019-11-15	7.53	7.65	7.28	7.30	-3.57%	-1.99%	-3.08%	45,436,100	338,423,000	67%	7.45	-0.69%	7.51	-0.88%	7.63	-1.03%	7.53	-0.13%	-0.19%
国星光电/002449.SZ
	2019-11-15	10.34	10.49	10.20	10.24	-1.25%	-1.00%	-2.02%	5,315,800	54,983,000	62%	10.34	0.64%	10.32	-0.10%	10.35	-1.44%	10.45	0.30%	0.27%
欧菲光/002456.SZ
	2019-11-15	12.60	13.40	12.51	13.00	2.44%	-0.13%	6.24%	271,582,700	3,535,123,000	185%	13.02	5.81%	12.54	4.52%	12.33	2.15%	12.24	1.94%	1.05%
沪电股份/002463.SZ
	2019-11-15	22.92	23.58	22.82	22.83	-1.81%	-1.37%	2.35%	75,648,300	1,751,131,000	104%	23.15	0.97%	22.85	2.07%	22.37	0.68%	22.31	0.59%	-0.61%
立讯精密/002475.SZ
	2019-11-15	34.83	35.50	34.71	34.76	-1.22%	-0.74%	1.69%	44,324,100	1,552,226,000	69%	35.02	-0.02%	34.85	1.27%	34.49	-0.04%	34.18	0.69%	0.82%
江海股份/002484.SZ
	2019-11-15	7.00	7.02	6.66	6.68	-4.84%	-2.20%	-2.72%	12,960,700	88,527,000	154%	6.83	-1.33%	6.86	-0.02%	6.84	-0.22%	6.87	0.32%	0.50%
弘高创意/002504.SZ
	2019-11-15	2.82	3.01	2.81	2.88	1.77%	-0.76%	-0.89%	11,062,300	32,102,000	188%	2.90	2.62%	2.87	1.52%	2.86	-0.11%	2.91	-0.38%	-0.49%
达华智能/002512.SZ
	2019-11-15	5.54	5.62	5.27	5.35	-3.60%	-1.98%	-2.87%	22,936,600	125,197,000	78%	5.46	-0.46%	5.49	0.18%	5.48	-0.96%	5.51	-0.22%	-1.21%
春兴精工/002547.SZ
	2019-11-15	7.22	7.43	7.11	7.26	0.28%	-0.67%	0.10%	49,688,800	363,161,000	129%	7.31	1.84%	7.20	0.69%	7.16	0.24%	7.25	-0.15%	-0.64%
中京电子/002579.SZ
	2019-11-15	11.35	11.70	11.21	11.35	-1.05%	-1.00%	-1.08%	8,905,100	102,096,000	136%	11.47	1.44%	11.32	1.36%	11.27	-0.27%	11.47	-0.18%	-0.60%
奥拓电子/002587.SZ
	2019-11-15	7.24	7.52	7.15	7.15	-2.32%	-2.08%	-3.12%	25,619,300	187,076,000	74%	7.30	-1.36%	7.32	-0.53%	7.50	-0.35%	7.38	0.50%	0.95%
丹邦科技/002618.SZ
	2019-11-15	11.20	11.47	11.17	11.41	1.06%	0.37%	-1.97%	6,335,200	72,020,000	170%	11.37	1.18%	11.30	0.73%	11.34	-0.93%	11.64	-0.65%	-0.44%
安洁科技/002635.SZ
	2019-11-15	15.80	15.94	15.50	15.50	-2.02%	-1.49%	2.34%	48,714,700	766,459,000	219%	15.73	1.77%	15.46	2.39%	15.28	1.25%	15.15	1.25%	0.61%
金安国纪/002636.SZ
	2019-11-15	7.87	7.98	7.75	7.76	-2.14%	-1.39%	-3.57%	2,383,800	18,759,000	66%	7.87	-0.36%	7.85	0.32%	7.86	-0.82%	8.05	-0.42%	-0.58%
勤上股份/002638.SZ
	2019-11-15	3.08	3.10	3.04	3.08	0.00%	0.33%	-0.90%	12,311,600	37,796,000	68%	3.07	0.03%	3.06	-0.33%	3.13	-0.35%	3.11	-0.13%	-0.44%
万润科技/002654.SZ
	2019-11-15	3.89	3.89	3.77	3.78	-2.83%	-0.94%	-4.16%	3,319,400	12,668,000	96%	3.82	-1.57%	3.85	-0.65%	3.87	-1.23%	3.94	-0.58%	-0.26%
共达电声/002655.SZ
	2019-11-15	14.24	15.49	14.21	14.61	-1.62%	-1.54%	5.24%	50,690,800	752,139,000	121%	14.84	0.20%	14.52	3.97%	14.11	1.85%	13.88	1.16%	0.83%
茂硕电源/002660.SZ
	2019-11-15	7.99	7.99	7.69	7.69	-3.75%	-1.73%	-3.22%	5,309,400	41,548,000	87%	7.83	-0.87%	7.85	0.49%	7.80	-0.66%	7.95	-0.28%	-0.92%
海洋王/002724.SZ
	2019-11-15	6.78	6.81	6.48	6.48	-4.57%	-1.82%	-10.94%	9,092,100	60,012,000	56%	6.60	-2.91%	6.77	-1.63%	6.88	-2.81%	7.28	-0.26%	1.03%
好利来/002729.SZ
	2019-11-15	38.37	38.37	36.75	37.14	-2.31%	-0.54%	-2.45%	305,100	11,393,000	104%	37.34	-1.15%	37.43	-0.09%	37.46	-0.92%	38.07	-0.54%	0.24%
雄韬股份/002733.SZ
	2019-11-15	21.39	21.65	20.98	21.15	-1.08%	-0.91%	-4.88%	8,764,900	187,091,000	69%	21.35	-0.01%	21.33	-0.04%	21.34	-1.04%	22.24	-0.31%	0.25%
亿纬锂能/300014.SZ
	2019-11-15	39.91	40.12	38.36	39.70	0.74%	0.56%	1.61%	22,083,800	871,836,000	61%	39.48	-0.84%	39.42	1.50%	39.14	0.08%	39.07	0.37%	0.91%
金龙机电/300032.SZ
	2019-11-15	2.92	2.97	2.90	2.94	0.34%	0.17%	1.66%	7,441,400	21,842,000	78%	2.94	1.28%	2.89	1.55%	2.86	0.04%	2.89	-0.31%	-0.81%
台基股份/300046.SZ
	2019-11-15	13.08	13.15	12.74	12.76	-2.82%	-1.27%	-5.41%	6,953,600	89,869,000	67%	12.92	-0.05%	12.88	0.36%	12.90	-1.62%	13.49	-0.63%	-0.95%
欧比特/300053.SZ
	2019-11-15	10.84	11.08	10.72	10.79	-0.55%	-1.11%	2.95%	18,293,200	199,590,000	160%	10.91	2.56%	10.67	2.49%	10.53	0.64%	10.48	0.86%	0.35%
GQY视讯/300076.SZ
	2019-11-15	6.13	6.45	6.04	6.27	3.29%	-0.49%	0.06%	18,854,200	118,798,000	131%	6.30	4.01%	6.19	2.50%	6.15	-0.16%	6.27	0.37%	0.36%
国民技术/300077.SZ
	2019-11-15	6.06	6.09	5.83	5.83	-4.27%	-1.98%	-10.53%	18,031,600	107,243,000	79%	5.95	-2.27%	6.01	-1.05%	6.09	-2.90%	6.52	-1.29%	-0.23%
思创医惠/300078.SZ
	2019-11-15	12.69	12.95	12.69	12.79	-0.08%	-0.34%	-4.47%	11,072,200	142,095,000	67%	12.83	0.25%	12.83	0.49%	12.83	-1.69%	13.39	-0.52%	-0.13%
劲胜智能/300083.SZ
	2019-11-15	2.87	2.90	2.84	2.85	-2.40%	-0.77%	-1.18%	14,477,000	41,578,000	114%	2.87	-0.21%	2.87	0.35%	2.86	-0.42%	2.88	0.14%	-0.23%
长信科技/300088.SZ
	2019-11-15	7.38	7.43	7.19	7.27	0.14%	-0.48%	2.42%	161,486,800	1,179,638,000	155%	7.31	3.81%	7.08	3.63%	7.02	0.23%	7.10	0.58%	0.13%
乾照光电/300102.SZ
	2019-11-15	3.97	4.03	3.94	3.95	-0.25%	-0.90%	-2.97%	4,099,100	16,338,000	82%	3.99	0.94%	3.95	0.69%	3.94	-0.78%	4.07	-0.78%	-1.00%
长盈精密/300115.SZ
	2019-11-15	16.54	17.24	16.34	16.48	0.00%	-1.87%	5.95%	67,868,100	1,139,746,000	155%	16.79	2.79%	16.07	4.88%	15.63	1.26%	15.56	1.53%	0.77%
锦富技术/300128.SZ
	2019-11-15	3.68	3.69	3.62	3.62	-2.16%	-1.01%	-6.19%	9,873,800	36,110,000	50%	3.66	0.03%	3.66	-0.03%	3.67	-0.95%	3.86	-1.05%	-1.04%
英唐智控/300131.SZ
	2019-11-15	5.30	5.38	5.01	5.05	-5.08%	-2.57%	-12.22%	37,250,300	193,055,000	118%	5.18	-2.56%	5.40	-6.92%	5.69	-1.95%	5.75	-1.19%	-0.22%
信维通信/300136.SZ
	2019-11-15	41.10	41.17	39.93	39.95	-3.73%	-1.30%	-3.52%	32,888,000	1,331,223,000	88%	40.48	-0.32%	40.52	-0.17%	40.90	-1.30%	41.41	0.00%	0.27%
晓程科技/300139.SZ
	2019-11-15	8.25	8.38	8.18	8.18	-0.61%	-1.35%	-2.26%	5,078,000	42,105,000	95%	8.29	1.07%	8.24	1.34%	8.17	-0.52%	8.37	-0.49%	-0.64%
雷曼光电/300162.SZ
	2019-11-15	7.75	7.75	7.36	7.36	-5.15%	-2.30%	-9.59%	7,355,200	55,409,000	79%	7.53	-2.36%	7.60	-0.89%	7.74	-2.96%	8.14	-0.61%	-0.16%
东软载波/300183.SZ
	2019-11-15	13.34	13.44	13.20	13.22	-0.90%	-0.76%	-1.69%	2,162,300	28,803,000	67%	13.32	0.56%	13.23	0.66%	13.20	-0.81%	13.45	-0.26%	-0.38%
力源信息/300184.SZ
	2019-11-15	7.09	7.24	6.83	6.84	-3.80%	-2.74%	0.84%	73,119,200	514,250,000	255%	7.03	1.52%	6.91	2.66%	6.82	1.52%	6.78	1.25%	0.04%
欣旺达/300207.SZ
	2019-11-15	15.12	15.13	14.58	14.79	-3.33%	-0.40%	-0.50%	35,722,400	530,482,000	107%	14.85	-0.59%	14.84	0.16%	14.85	-0.57%	14.87	0.47%	1.09%
鸿利智汇/300219.SZ
	2019-11-15	6.08	6.09	5.83	5.83	-3.64%	-1.75%	-6.16%	3,648,100	21,648,000	36%	5.93	-1.69%	6.01	0.12%	5.98	-1.40%	6.21	0.23%	1.21%
金运激光/300220.SZ
	2019-11-15	32.87	33.13	32.60	32.90	0.09%	0.17%	-1.87%	290,200	9,531,000	44%	32.84	0.66%	32.65	0.15%	32.83	-0.98%	33.53	-0.48%	-0.77%
北京君正/300223.SZ
	2019-11-15	60.93	67.02	59.06	67.02	10.00%	4.01%	16.70%	11,480,300	739,775,000	123%	64.44	7.69%	60.31	3.15%	59.82	2.94%	57.43	2.36%	1.36%
光韵达/300227.SZ
	2019-11-15	11.14	11.28	11.02	11.09	-0.45%	-0.36%	-1.95%	1,285,000	14,302,000	62%	11.13	0.14%	11.10	0.56%	11.09	-0.85%	11.31	-0.11%	-0.15%
洲明科技/300232.SZ
	2019-11-15	8.55	8.61	8.40	8.40	-1.75%	-0.91%	-5.53%	7,985,800	67,692,000	68%	8.48	-0.73%	8.56	-0.87%	8.71	-2.47%	8.89	-0.26%	0.03%
瑞丰光电/300241.SZ
	2019-11-15	5.92	5.94	5.71	5.72	-3.87%	-1.46%	-0.07%	15,705,600	91,171,000	98%	5.81	-1.44%	5.79	0.92%	5.73	0.33%	5.72	0.58%	0.34%
星星科技/300256.SZ
	2019-11-15	5.27	5.58	5.23	5.36	1.90%	-1.58%	-0.32%	68,130,600	371,028,000	86%	5.45	3.20%	5.31	2.93%	5.18	0.49%	5.38	-1.41%	0.01%
联建光电/300269.SZ
	2019-11-15	3.75	3.81	3.72	3.76	-0.27%	0.27%	-1.70%	4,186,000	15,699,000	95%	3.75	-0.32%	3.76	-0.08%	3.76	-1.08%	3.83	-0.42%	-0.85%
开能健康/300272.SZ
	2019-11-15	4.47	4.62	4.46	4.60	2.22%	0.81%	-1.33%	2,313,000	10,554,000	139%	4.56	1.92%	4.52	0.45%	4.53	-0.75%	4.66	-0.83%	-0.50%
和晶科技/300279.SZ
	2019-11-15	5.06	5.10	4.93	4.94	-2.37%	-1.26%	-3.89%	4,847,100	24,251,000	85%	5.00	-0.06%	5.00	-0.04%	5.01	-0.67%	5.14	-0.54%	-0.63%
三盛教育/300282.SZ
	2019-11-15	8.20	8.33	8.16	8.26	0.12%	0.08%	3.34%	13,690,600	112,985,000	96%	8.25	0.86%	8.19	0.31%	8.12	0.74%	7.99	0.63%	0.00%
利亚德/300296.SZ
	2019-11-15	6.81	6.99	6.80	6.84	-0.44%	-0.65%	-0.48%	21,848,900	150,426,000	84%	6.89	1.58%	6.83	-0.42%	6.92	-0.27%	6.87	0.26%	0.21%
长方集团/300301.SZ
	2019-11-15	3.53	3.53	3.46	3.47	-1.42%	-0.89%	-3.80%	5,018,000	17,569,000	80%	3.50	-0.09%	3.50	-0.03%	3.51	-0.88%	3.61	-0.55%	-0.73%
聚飞光电/300303.SZ
	2019-11-15	3.99	4.02	3.95	3.96	-0.50%	-0.78%	0.69%	32,985,400	131,651,000	123%	3.99	0.81%	3.95	1.81%	3.90	0.08%	3.93	0.26%	0.04%
珈伟新能/300317.SZ
	2019-11-15	3.85	3.91	3.79	3.80	-1.55%	-0.65%	-5.35%	3,273,200	12,519,000	83%	3.83	-0.34%	3.84	-1.44%	3.92	-1.31%	4.02	-0.69%	-0.91%
麦捷科技/300319.SZ
	2019-11-15	11.27	11.39	10.63	10.80	-0.37%	-1.73%	5.09%	52,091,300	572,507,000	153%	10.99	3.78%	10.65	5.01%	10.38	2.18%	10.28	1.68%	1.05%
硕贝德/300322.SZ
	2019-11-15	23.08	23.20	21.70	21.77	-5.31%	-2.20%	-2.33%	37,717,400	839,563,000	112%	22.26	-3.88%	22.80	-0.84%	22.78	0.15%	22.29	0.31%	0.34%
华灿光电/300323.SZ
	2019-11-15	4.99	5.47	4.94	5.11	2.82%	-2.16%	2.20%	26,449,600	138,153,000	299%	5.22	6.07%	5.10	4.72%	5.04	3.30%	5.00	2.00%	0.14%
中颖电子/300327.SZ
	2019-11-15	25.35	25.35	24.79	25.00	-2.04%	-0.35%	1.80%	7,929,100	198,918,000	129%	25.09	0.12%	24.85	1.37%	24.55	0.37%	24.56	0.42%	0.20%
宜安科技/300328.SZ
	2019-11-15	11.92	12.07	11.71	11.72	-2.41%	-1.06%	-1.20%	9,716,600	115,091,000	106%	11.85	-0.08%	11.77	1.16%	11.63	-0.28%	11.86	-0.44%	-0.89%
苏大维格/300331.SZ
	2019-11-15	21.71	21.80	21.00	21.00	-3.23%	-1.36%	-8.10%	4,474,300	95,252,000	73%	21.29	-1.65%	21.47	-0.74%	21.77	-2.94%	22.85	-0.19%	0.49%
科恒股份/300340.SZ
	2019-11-15	10.96	11.30	10.85	10.95	-0.36%	-1.19%	-4.63%	4,466,700	49,502,000	89%	11.08	1.04%	11.05	-0.31%	11.12	-1.16%	11.48	-0.59%	-0.56%
南大光电/300346.SZ
	2019-11-15	13.90	14.14	13.30	13.55	-3.21%	-1.12%	-5.06%	14,207,700	194,708,000	75%	13.70	-1.89%	13.79	0.47%	13.70	-2.23%	14.27	-0.38%	0.50%
安控科技/300370.SZ
	2019-11-15	3.07	3.08	3.03	3.03	-1.30%	-0.79%	-2.48%	9,799,100	29,928,000	70%	3.05	-0.42%	3.06	0.53%	3.05	-0.52%	3.11	-0.54%	-0.98%
扬杰科技/300373.SZ
	2019-11-15	15.75	15.92	15.61	15.64	-0.95%	-0.92%	1.68%	9,367,000	147,856,000	151%	15.79	1.71%	15.50	1.84%	15.34	0.63%	15.38	0.40%	0.13%
艾比森/300389.SZ
	2019-11-15	9.79	9.81	9.63	9.64	-1.43%	-0.70%	-4.39%	1,479,700	14,365,000	77%	9.71	0.42%	9.70	-0.68%	9.85	-1.46%	10.08	-0.53%	-0.50%
天华超净/300390.SZ
	2019-11-15	5.06	5.15	5.03	5.03	-0.40%	-1.37%	-3.62%	4,194,500	21,391,000	82%	5.10	1.37%	5.06	0.42%	5.08	-0.70%	5.22	-0.21%	-0.20%
凯发电气/300407.SZ
	2019-11-15	7.25	7.29	7.16	7.16	-1.92%	-0.84%	-2.31%	1,433,300	10,350,000	69%	7.22	-1.04%	7.24	0.22%	7.22	-0.57%	7.33	-0.41%	-0.66%
三环集团/300408.SZ
	2019-11-15	17.83	17.84	17.40	17.40	-2.14%	-1.29%	-2.41%	4,932,100	86,937,000	60%	17.63	-0.86%	17.66	0.36%	17.61	-0.42%	17.83	-0.34%	-0.50%
上海贝岭/600171.SH
	2019-11-15	14.47	14.58	14.27	14.30	-1.31%	-0.98%	-3.01%	11,968,100	172,846,000	77%	14.44	-0.06%	14.35	1.03%	14.25	-0.32%	14.74	-0.48%	-0.45%
安彩高科/600207.SH
	2019-11-15	4.42	4.55	4.40	4.40	-0.45%	-1.39%	-4.89%	2,653,500	11,839,000	72%	4.46	0.45%	4.44	0.25%	4.46	-0.82%	4.63	-0.45%	-0.36%
天通股份/600330.SH
	2019-11-15	5.84	5.90	5.80	5.84	0.17%	-0.32%	-2.47%	6,911,200	40,495,000	100%	5.86	0.97%	5.82	0.35%	5.86	-0.78%	5.99	-0.50%	-0.62%
旭光股份/600353.SH
	2019-11-15	5.15	5.19	5.06	5.07	-1.17%	-1.15%	-4.27%	2,431,000	12,469,000	52%	5.13	0.00%	5.12	0.43%	5.12	-0.99%	5.30	-0.58%	-0.33%
精伦电子/600355.SH
	2019-11-15	3.15	3.16	3.10	3.10	-2.21%	-0.70%	-3.97%	5,016,400	15,663,000	79%	3.12	-1.17%	3.14	-0.03%	3.14	-0.95%	3.23	-0.59%	-0.75%
华微电子/600360.SH
	2019-11-15	5.61	5.64	5.52	5.53	-1.78%	-0.86%	-1.74%	11,325,100	63,177,000	90%	5.58	-0.59%	5.57	0.60%	5.54	-0.50%	5.63	-0.25%	-0.49%
联创光电/600363.SH
	2019-11-15	14.49	14.65	14.30	14.50	0.07%	-0.05%	2.11%	8,842,300	128,274,000	62%	14.51	-0.47%	14.54	0.17%	14.51	0.08%	14.20	0.36%	0.73%
士兰微/600460.SH
	2019-11-15	15.25	15.54	15.09	15.15	-1.24%	-0.86%	0.22%	37,091,800	566,855,000	117%	15.28	0.45%	15.15	1.28%	15.03	-0.28%	15.12	0.25%	0.16%
科力远/600478.SH
	2019-11-15	4.05	4.19	4.03	4.09	0.25%	-0.63%	0.66%	14,604,000	60,109,000	183%	4.12	0.34%	4.08	1.34%	4.05	0.57%	4.06	0.12%	-0.29%
法拉电子/600563.SH
	2019-11-15	41.52	42.03	41.08	41.12	-1.60%	-0.52%	-0.21%	1,466,800	60,629,000	99%	41.33	-0.69%	41.34	0.73%	40.94	0.12%	41.21	-0.25%	-0.54%
长电科技/600584.SH
	2019-11-15	20.10	20.77	19.59	19.80	-1.49%	-2.41%	4.00%	73,490,300	1,491,048,000	170%	20.29	2.80%	19.57	3.16%	19.21	2.26%	19.04	1.35%	0.53%
云赛智联/600602.SH
	2019-11-15	8.21	8.47	8.16	8.28	0.98%	-0.74%	-3.53%	9,397,100	78,387,000	69%	8.34	2.24%	8.19	1.05%	8.21	-1.29%	8.58	-1.04%	-0.07%
三安光电/600703.SH
	2019-11-15	17.60	17.89	17.33	17.34	-1.64%	-1.37%	8.00%	156,905,700	2,758,630,000	110%	17.58	1.54%	16.93	3.60%	16.35	2.03%	16.06	1.36%	1.08%
彩虹股份/600707.SH
	2019-11-15	3.85	3.89	3.79	3.80	-1.04%	-0.96%	-6.59%	6,951,700	26,677,000	62%	3.84	-0.65%	3.86	-0.85%	3.92	-1.13%	4.07	-0.85%	-1.05%
新潮能源/600777.SH
	2019-11-15	2.03	2.04	2.01	2.02	-0.98%	-0.30%	-2.79%	22,194,400	44,972,000	71%	2.03	-0.59%	2.03	-0.29%	2.04	-0.83%	2.08	-0.10%	0.13%
北矿科技/600980.SH
	2019-11-15	12.85	13.35	12.76	12.97	1.17%	-1.26%	-1.83%	3,898,800	51,209,000	178%	13.14	2.69%	12.98	1.37%	13.02	-0.08%	13.21	-0.68%	-0.48%
环旭电子/601231.SH
	2019-11-15	16.90	17.66	16.50	16.50	-4.79%	-3.25%	4.41%	47,464,300	809,461,000	193%	17.05	2.70%	16.62	3.31%	16.30	2.92%	15.80	2.25%	1.01%
晶方科技/603005.SH
	2019-11-15	25.47	25.88	25.01	25.03	-1.92%	-1.19%	5.57%	9,890,600	250,539,000	140%	25.33	1.29%	24.67	2.30%	24.20	1.78%	23.71	1.39%	0.82%
依顿电子/603328.SH
	2019-11-15	9.92	10.01	9.78	9.80	-1.01%	-0.75%	-1.16%	7,721,500	76,241,000	86%	9.87	1.04%	9.79	0.93%	9.74	-0.47%	9.92	-0.35%	-0.70%