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
	2020-01-21	17.19	17.40	16.93	16.95	-2.31%	-0.81%	-0.66%	22,899,500	391,300,000	73%	17.09	-0.30%	17.08	0.21%	16.99	-0.10%	17.06	0.08%	0.22%
深赛格/000058.SZ
	2020-01-21	7.87	7.89	7.76	7.78	-1.89%	-0.46%	-3.82%	11,166,900	87,284,000	42%	7.82	-1.14%	7.88	-1.08%	7.96	-0.84%	8.09	0.15%	0.70%
华控赛格/000068.SZ
	2020-01-21	4.06	4.06	4.01	4.01	-0.99%	-0.47%	-3.19%	6,165,200	24,842,000	47%	4.03	-0.10%	4.03	-0.25%	4.05	-0.61%	4.14	-0.24%	-0.04%
特发信息/000070.SZ
	2020-01-21	11.11	11.12	10.77	10.78	-3.32%	-0.99%	-3.24%	17,799,700	193,810,000	86%	10.89	-1.99%	10.98	-0.67%	11.01	-0.76%	11.14	-0.31%	0.08%
东旭光电/000413.SZ
	2020-01-21	3.35	3.36	3.31	3.32	-1.48%	-0.36%	-4.16%	79,892,900	266,242,000	55%	3.33	-0.30%	3.34	0.00%	3.36	-1.15%	3.46	-0.46%	0.05%
华金资本/000532.SZ
	2020-01-21	11.75	11.75	11.44	11.44	-2.72%	-0.88%	-3.26%	7,098,500	81,926,000	78%	11.54	-1.39%	11.73	-1.46%	11.83	-1.00%	11.83	-0.28%	0.04%
风华高科/000636.SZ
	2020-01-21	17.35	17.97	17.22	17.65	1.09%	-0.33%	-0.45%	53,417,900	945,946,000	78%	17.71	2.77%	17.44	-0.09%	17.72	-0.24%	17.73	0.09%	0.99%
炼石航空/000697.SZ
	2020-01-21	11.14	11.14	10.90	10.90	-2.15%	-0.73%	-4.99%	2,893,800	31,773,000	58%	10.98	-0.96%	11.09	-0.94%	11.17	-0.98%	11.47	-0.10%	0.53%
京东方Ａ/000725.SZ
	2020-01-21	5.00	5.03	4.93	4.97	-0.20%	-0.34%	0.81%	803,157,500	4,005,606,000	90%	4.99	1.42%	4.93	0.78%	4.91	0.14%	4.93	0.45%	0.54%
华东科技/000727.SZ
	2020-01-21	2.06	2.07	2.03	2.04	-0.97%	0.05%	-2.53%	24,246,500	49,432,000	51%	2.04	-0.59%	2.05	-0.53%	2.06	-1.06%	2.09	-0.14%	-0.13%
振华科技/000733.SZ
	2020-01-21	19.65	19.84	19.13	19.35	-2.32%	-0.48%	0.70%	13,491,900	262,326,000	100%	19.44	-1.12%	19.51	0.20%	19.43	-0.07%	19.22	0.63%	0.94%
ST银河/000806.SZ
	2020-01-21	2.21	2.25	2.20	2.22	0.91%	-0.27%	-2.67%	6,664,900	14,834,000	74%	2.23	1.78%	2.21	0.50%	2.21	-0.36%	2.28	-0.26%	-0.12%
超声电子/000823.SZ
	2020-01-21	14.50	14.68	14.11	14.19	-2.81%	-1.25%	-2.16%	30,987,900	445,250,000	79%	14.37	0.53%	14.23	0.60%	14.17	-0.54%	14.50	0.08%	0.21%
中科三环/000970.SZ
	2020-01-21	11.12	11.23	10.85	10.90	-2.59%	-0.93%	-5.22%	22,251,700	244,814,000	57%	11.00	-0.84%	11.09	-0.56%	11.14	-1.99%	11.50	-0.34%	0.44%
华工科技/000988.SZ
	2020-01-21	22.90	23.20	22.47	22.71	-0.35%	-0.40%	0.07%	32,491,200	740,874,000	82%	22.80	0.43%	22.71	-0.45%	22.79	0.13%	22.70	0.34%	0.85%
大族激光/002008.SZ
	2020-01-21	44.50	44.87	43.59	43.91	-1.83%	-0.04%	1.32%	10,056,900	441,790,000	74%	43.93	-0.65%	43.91	0.36%	43.64	-0.09%	43.34	-0.06%	0.62%
航天电器/002025.SZ
	2020-01-21	26.59	26.59	25.89	25.90	-2.56%	-0.96%	-3.68%	4,988,500	130,458,000	112%	26.15	-1.27%	26.41	-0.90%	26.54	-0.72%	26.89	-0.48%	0.01%
国光电器/002045.SZ
	2020-01-21	13.95	13.95	13.51	13.65	-2.50%	-0.52%	3.01%	21,380,900	293,384,000	76%	13.72	-0.75%	13.81	0.85%	13.56	0.85%	13.25	0.51%	0.31%
紫光国微/002049.SZ
	2020-01-21	55.41	57.99	55.17	56.97	1.77%	0.95%	5.79%	32,365,400	1,826,435,000	133%	56.43	1.94%	55.54	1.23%	55.05	1.24%	53.85	0.85%	0.39%
得润电子/002055.SZ
	2020-01-21	13.31	13.31	12.76	12.87	-2.72%	-1.05%	-0.02%	11,601,600	150,891,000	62%	13.01	-0.64%	13.07	0.02%	13.02	-0.81%	12.87	0.72%	1.49%
横店东磁/002056.SZ
	2020-01-21	10.43	10.46	9.88	9.90	-5.80%	-1.77%	-2.68%	73,239,300	738,097,000	82%	10.08	-2.65%	10.26	-1.80%	10.44	-1.63%	10.17	0.71%	2.01%
苏州固锝/002079.SZ
	2020-01-21	12.18	12.80	11.95	12.47	1.80%	0.19%	2.80%	92,462,400	1,150,798,000	129%	12.45	3.60%	12.22	0.81%	12.13	1.14%	12.13	-0.79%	-0.03%
莱宝高科/002106.SZ
	2020-01-21	10.05	10.17	9.97	9.99	-1.09%	-0.66%	-0.52%	13,478,700	135,536,000	73%	10.06	0.78%	9.97	0.39%	9.96	-0.07%	10.04	-0.01%	0.25%
康强电子/002119.SZ
	2020-01-21	14.09	14.79	13.85	14.68	3.09%	2.25%	4.19%	34,668,700	497,742,000	104%	14.36	0.92%	14.34	-0.84%	14.44	0.32%	14.09	0.59%	0.72%
科陆电子/002121.SZ
	2020-01-21	4.23	4.24	4.08	4.09	-3.76%	-1.45%	-7.59%	12,702,800	52,722,000	110%	4.15	-1.94%	4.21	-1.94%	4.27	-2.27%	4.43	-0.85%	0.10%
中环股份/002129.SZ
	2020-01-21	15.08	15.49	14.88	15.22	-0.52%	0.14%	10.17%	104,437,300	1,587,297,000	99%	15.20	1.89%	14.84	1.94%	14.53	1.94%	13.82	1.69%	1.42%
天津普林/002134.SZ
	2020-01-21	10.46	10.49	10.07	10.10	-4.90%	-0.97%	-2.36%	12,619,000	128,699,000	98%	10.20	-4.81%	10.55	-0.52%	10.48	-0.08%	10.34	0.09%	0.56%
麦达数字/002137.SZ
	2020-01-21	10.30	10.48	9.47	9.63	-3.70%	-1.91%	7.59%	70,399,800	691,181,000	142%	9.82	0.87%	9.57	3.36%	9.31	2.50%	8.95	2.15%	1.77%
顺络电子/002138.SZ
	2020-01-21	25.95	26.36	25.77	25.99	0.31%	-0.13%	0.78%	19,242,500	500,761,000	90%	26.02	0.77%	25.80	0.34%	25.73	0.27%	25.79	0.02%	0.43%
拓邦股份/002139.SZ
	2020-01-21	6.25	6.39	6.21	6.27	0.16%	-0.30%	1.93%	22,688,900	142,680,000	75%	6.29	0.58%	6.29	-0.36%	6.30	0.32%	6.15	0.66%	0.80%
贤丰控股/002141.SZ
	2020-01-21	3.63	3.67	3.62	3.62	-0.28%	-0.55%	-4.46%	6,351,200	23,121,000	49%	3.64	-0.17%	3.67	-1.24%	3.72	-1.33%	3.79	-0.21%	0.23%
通富微电/002156.SZ
	2020-01-21	20.01	21.01	19.92	20.40	-0.34%	-0.13%	6.77%	47,682,500	974,014,000	100%	20.43	2.80%	20.01	1.42%	19.64	1.50%	19.11	0.82%	0.71%
御银股份/002177.SZ
	2020-01-21	5.81	5.82	5.63	5.65	-3.42%	-1.19%	-4.56%	24,656,300	140,973,000	63%	5.72	-1.57%	5.82	-1.51%	5.91	-0.47%	5.92	-0.30%	0.35%
中航光电/002179.SZ
	2020-01-21	38.78	39.33	38.61	38.72	-0.28%	-0.53%	-1.44%	6,670,100	259,631,000	93%	38.93	0.41%	38.80	0.03%	38.86	-0.36%	39.29	-0.30%	-0.05%
海得控制/002184.SZ
	2020-01-21	11.26	11.27	11.03	11.11	-1.24%	-0.04%	-1.04%	3,989,600	44,342,000	70%	11.11	-0.59%	11.14	-0.21%	11.18	-0.21%	11.23	0.01%	0.38%
华天科技/002185.SZ
	2020-01-21	9.23	9.47	9.08	9.13	-2.14%	-1.33%	7.70%	191,161,600	1,768,879,000	84%	9.25	0.65%	9.14	0.61%	9.01	1.71%	8.48	1.30%	1.48%
*ST巴士/002188.SZ
	2020-01-21	3.25	3.40	3.13	3.40	4.94%	2.41%	0.50%	4,638,000	15,397,000	109%	3.32	4.11%	3.25	0.15%	3.29	-0.06%	3.38	-0.56%	-0.71%
中光学/002189.SZ
	2020-01-21	21.45	21.80	21.21	21.34	-0.74%	-0.66%	0.35%	5,421,800	116,466,000	87%	21.48	1.27%	21.34	0.13%	21.39	-0.26%	21.27	0.27%	0.32%
东晶电子/002199.SZ
	2020-01-21	9.82	9.91	9.65	9.65	-2.53%	-0.96%	-2.34%	10,091,300	98,334,000	84%	9.74	-0.28%	9.73	-0.28%	9.76	-0.37%	9.88	-0.07%	0.32%
大立科技/002214.SZ
	2020-01-21	12.28	13.14	12.19	12.82	6.57%	1.52%	8.63%	47,378,200	598,292,000	289%	12.63	5.53%	12.28	4.27%	12.09	3.60%	11.80	2.89%	0.77%
福晶科技/002222.SZ
	2020-01-21	13.03	13.15	12.93	13.04	-0.46%	0.08%	-1.33%	10,867,800	141,609,000	57%	13.03	0.46%	13.06	-0.47%	13.14	-0.70%	13.22	0.14%	0.55%
歌尔股份/002241.SZ
	2020-01-21	23.14	23.30	22.76	22.99	-0.52%	-0.22%	5.69%	40,164,800	925,448,000	70%	23.04	0.78%	22.69	0.76%	22.45	0.75%	21.75	1.62%	0.73%
水晶光电/002273.SZ
	2020-01-21	17.64	17.84	17.35	17.64	0.00%	0.22%	4.30%	69,554,000	1,224,282,000	104%	17.60	2.29%	17.26	0.87%	17.16	0.66%	16.91	0.57%	0.18%
超华科技/002288.SZ
	2020-01-21	5.38	5.38	5.25	5.28	-2.40%	-0.53%	-3.12%	18,602,500	98,733,000	49%	5.31	-0.62%	5.31	-0.02%	5.32	-0.54%	5.45	-0.13%	0.58%
*ST宇顺/002289.SZ
	2020-01-21	10.18	10.64	10.03	10.64	5.03%	1.66%	4.71%	3,636,000	38,053,000	117%	10.47	2.79%	10.60	-0.40%	10.61	0.03%	10.16	1.91%	2.03%
漫步者/002351.SZ
	2020-01-21	21.63	21.65	20.86	20.87	-3.87%	-1.32%	-9.26%	32,491,700	687,180,000	60%	21.15	-1.37%	22.64	-3.07%	23.08	-0.79%	23.00	-0.58%	-0.53%
卓翼科技/002369.SZ
	2020-01-21	10.15	10.64	10.14	10.22	-0.49%	-1.70%	1.77%	42,978,300	446,838,000	116%	10.40	3.39%	10.22	1.14%	10.15	0.83%	10.04	0.66%	0.60%
北方华创/002371.SZ
	2020-01-21	116.19	119.60	114.83	117.40	-0.49%	-0.26%	11.60%	8,513,300	1,002,054,000	77%	117.71	0.77%	115.43	1.26%	113.01	2.29%	105.20	1.62%	1.53%
东山精密/002384.SZ
	2020-01-21	28.53	31.30	28.53	29.84	4.89%	-0.62%	6.40%	80,035,100	2,403,179,000	208%	30.03	6.47%	29.12	3.78%	28.89	2.52%	28.04	2.00%	1.42%
新亚制程/002388.SZ
	2020-01-21	7.45	7.45	7.28	7.30	-2.54%	-0.80%	-3.29%	5,068,800	37,300,000	58%	7.36	-0.27%	7.39	-0.57%	7.44	-0.96%	7.55	-0.07%	0.23%
航天彩虹/002389.SZ
	2020-01-21	13.10	13.20	12.76	12.78	-3.62%	-1.43%	-7.53%	17,418,300	225,842,000	40%	12.97	-1.64%	13.08	-0.21%	13.04	-0.69%	13.82	-0.02%	0.96%
和而泰/002402.SZ
	2020-01-21	13.85	13.86	13.44	13.45	-3.58%	-1.42%	-2.07%	31,007,500	423,080,000	84%	13.64	0.03%	13.56	0.36%	13.52	-0.10%	13.74	-0.30%	0.39%
高德红外/002414.SZ
	2020-01-21	30.20	32.10	29.24	32.10	10.01%	3.72%	16.65%	24,310,400	752,372,000	188%	30.95	6.84%	29.95	3.63%	29.44	3.81%	27.52	3.63%	2.27%
兴森科技/002436.SZ
	2020-01-21	9.50	10.40	9.35	10.40	10.05%	3.70%	14.96%	152,517,700	1,529,638,000	196%	10.03	6.76%	9.61	4.46%	9.34	3.55%	9.05	2.92%	0.81%
国星光电/002449.SZ
	2020-01-21	14.64	14.82	14.09	14.15	-3.94%	-1.65%	0.04%	22,985,200	330,698,000	72%	14.39	-1.63%	14.51	-0.56%	14.51	0.34%	14.14	0.30%	0.55%
欧菲光/002456.SZ
	2020-01-21	18.14	18.50	17.96	18.25	-1.46%	0.21%	9.73%	168,547,600	3,069,522,000	100%	18.21	2.03%	17.77	2.23%	17.29	2.00%	16.63	1.08%	0.29%
沪电股份/002463.SZ
	2020-01-21	24.45	24.86	24.02	24.08	-1.83%	-1.03%	0.11%	55,511,300	1,350,605,000	88%	24.33	-0.27%	24.28	-0.07%	24.35	-0.07%	24.05	0.25%	0.53%
立讯精密/002475.SZ
	2020-01-21	43.50	44.30	43.10	44.12	1.19%	0.74%	6.20%	53,139,600	2,327,389,000	88%	43.80	0.45%	43.23	0.65%	43.02	0.66%	41.54	1.07%	1.28%
江海股份/002484.SZ
	2020-01-21	8.25	8.27	8.01	8.03	-3.25%	-0.85%	-1.47%	13,196,100	106,875,000	112%	8.10	-0.59%	8.12	-0.34%	8.12	-0.18%	8.15	-0.33%	0.22%
弘高创意/002504.SZ
	2020-01-21	3.07	3.13	2.92	2.99	-7.14%	-1.25%	-10.88%	33,626,100	101,824,000	121%	3.03	-10.89%	3.35	-2.13%	3.34	-2.14%	3.36	-1.27%	0.34%
达华智能/002512.SZ
	2020-01-21	6.14	6.38	6.08	6.10	-3.33%	-1.72%	-13.46%	39,626,700	245,976,000	62%	6.21	-2.91%	6.49	-3.35%	6.70	-2.31%	7.05	-1.47%	0.44%
春兴精工/002547.SZ
	2020-01-21	8.50	8.50	8.22	8.24	-2.60%	-0.94%	-6.69%	30,555,600	254,174,000	51%	8.32	-1.26%	8.44	-1.51%	8.56	-1.72%	8.83	-0.62%	0.35%
中京电子/002579.SZ
	2020-01-21	15.67	15.90	15.55	15.76	0.38%	0.17%	6.68%	14,538,500	228,735,000	109%	15.73	2.04%	15.33	2.21%	15.09	1.41%	14.77	1.06%	0.23%
奥拓电子/002587.SZ
	2020-01-21	8.39	8.42	8.14	8.19	-3.19%	-0.76%	-2.70%	11,825,700	97,602,000	61%	8.25	-1.02%	8.27	0.11%	8.28	-0.22%	8.42	-0.15%	0.34%
丹邦科技/002618.SZ
	2020-01-21	13.38	13.62	13.24	13.38	0.45%	-0.36%	-0.20%	7,980,600	107,164,000	113%	13.43	1.41%	13.32	0.52%	13.30	0.21%	13.41	-0.34%	0.28%
安洁科技/002635.SZ
	2020-01-21	22.00	22.26	21.66	21.81	-1.98%	-0.66%	-0.14%	20,793,200	456,523,000	58%	21.96	-0.35%	21.80	0.19%	21.77	-0.60%	21.84	1.02%	1.90%
金安国纪/002636.SZ
	2020-01-21	8.98	9.04	8.86	8.86	-1.34%	-0.94%	-2.00%	6,242,000	55,827,000	75%	8.94	0.43%	8.91	-0.57%	8.96	-0.36%	9.04	-0.21%	0.20%
勤上股份/002638.SZ
	2020-01-21	3.35	3.37	3.16	3.20	-5.60%	-0.74%	-7.70%	25,764,500	83,058,000	119%	3.22	-4.19%	3.32	-3.06%	3.39	-2.76%	3.47	-1.06%	-0.45%
万润科技/002654.SZ
	2020-01-21	5.16	5.23	5.00	5.01	-3.47%	-1.82%	-8.58%	16,369,200	83,528,000	54%	5.10	-0.89%	5.23	-2.55%	5.32	-1.35%	5.48	-1.35%	-0.10%
共达电声/002655.SZ
	2020-01-21	13.76	13.79	13.36	13.36	-3.61%	-1.61%	-4.28%	20,931,100	284,217,000	71%	13.58	-1.89%	13.92	-1.40%	14.01	-0.28%	13.96	-0.62%	-0.36%
茂硕电源/002660.SZ
	2020-01-21	9.48	9.86	9.30	9.47	0.32%	-0.93%	-0.36%	11,594,300	110,832,000	99%	9.56	2.44%	9.51	-0.10%	9.55	0.13%	9.50	0.37%	0.70%
海洋王/002724.SZ
	2020-01-21	7.48	7.64	7.36	7.44	-0.93%	-0.47%	-0.09%	5,258,500	39,309,000	85%	7.48	0.38%	7.41	0.00%	7.47	-0.07%	7.45	-0.05%	0.17%
好利来/002729.SZ
	2020-01-21	44.05	44.55	43.10	43.86	-0.43%	-0.25%	-7.72%	675,600	29,707,000	51%	43.97	0.14%	44.04	-1.48%	45.62	-1.64%	47.53	-0.89%	-0.04%
雄韬股份/002733.SZ
	2020-01-21	26.81	27.05	26.40	26.50	-2.89%	-0.44%	-4.97%	12,624,500	336,036,000	59%	26.62	-0.69%	27.50	-1.46%	27.65	-0.44%	27.89	-0.33%	0.34%
亿纬锂能/300014.SZ
	2020-01-21	60.10	60.76	59.00	59.80	-0.81%	-0.31%	8.32%	20,199,400	1,211,716,000	88%	59.99	1.68%	58.47	2.01%	57.26	1.44%	55.21	1.54%	0.86%
金龙机电/300032.SZ
	2020-01-21	3.98	4.11	3.88	3.91	-1.01%	-1.71%	-0.26%	10,593,100	42,137,000	74%	3.98	-0.10%	4.04	0.47%	3.98	-0.13%	3.92	0.41%	0.43%
台基股份/300046.SZ
	2020-01-21	16.71	17.79	16.70	17.30	3.78%	0.28%	1.69%	32,933,200	568,156,000	135%	17.25	7.31%	16.73	-0.43%	17.09	-0.28%	17.01	0.38%	0.38%
欧比特/300053.SZ
	2020-01-21	13.40	13.40	12.85	12.94	-3.79%	-0.96%	-0.68%	34,153,600	446,236,000	128%	13.07	-0.72%	13.06	0.13%	13.00	0.46%	13.03	-0.02%	0.07%
GQY视讯/300076.SZ
	2020-01-21	5.81	5.81	5.66	5.70	-1.72%	-0.21%	-4.75%	7,186,500	41,047,000	88%	5.71	-0.85%	5.77	-0.98%	5.84	-1.35%	5.98	-0.78%	-0.27%
国民技术/300077.SZ
	2020-01-21	7.05	7.41	7.05	7.22	1.12%	-0.65%	5.06%	28,339,700	205,941,000	103%	7.27	1.04%	7.13	1.74%	7.02	1.20%	6.87	1.00%	0.97%
思创医惠/300078.SZ
	2020-01-21	13.21	13.65	13.11	13.25	-0.45%	-0.73%	1.40%	14,966,300	199,772,000	108%	13.35	1.61%	13.19	0.77%	13.16	0.38%	13.07	0.73%	0.45%
劲胜智能/300083.SZ
	2020-01-21	5.18	5.18	4.90	4.92	-3.72%	-1.15%	6.29%	48,357,800	240,682,000	84%	4.98	1.06%	4.88	1.98%	4.83	0.69%	4.63	1.76%	1.23%
长信科技/300088.SZ
	2020-01-21	11.91	11.97	11.64	11.69	-2.42%	-0.69%	0.02%	108,441,600	1,276,422,000	82%	11.77	-0.10%	11.67	0.56%	11.58	-0.21%	11.69	-0.21%	0.77%
乾照光电/300102.SZ
	2020-01-21	4.82	4.87	4.76	4.77	-1.45%	-0.85%	-3.58%	4,638,900	22,316,000	50%	4.81	1.07%	4.78	-0.38%	4.81	-0.70%	4.95	-0.26%	0.06%
长盈精密/300115.SZ
	2020-01-21	19.00	19.60	18.78	19.35	1.10%	0.50%	5.21%	44,717,200	860,934,000	133%	19.25	3.50%	18.74	2.47%	18.48	1.63%	18.39	0.38%	-0.06%
锦富技术/300128.SZ
	2020-01-21	3.93	3.96	3.86	3.89	-1.52%	-0.31%	-4.89%	11,210,700	43,743,000	42%	3.90	-0.64%	3.92	-0.79%	3.95	-0.70%	4.09	-0.29%	0.08%
英唐智控/300131.SZ
	2020-01-21	5.63	5.82	5.59	5.71	1.06%	-0.17%	2.35%	43,600,900	249,413,000	111%	5.72	1.89%	5.65	0.68%	5.63	0.79%	5.58	0.50%	0.58%
信维通信/300136.SZ
	2020-01-21	48.00	48.45	46.50	46.66	-3.20%	-0.98%	1.87%	37,655,300	1,774,348,000	117%	47.12	-0.71%	46.92	1.09%	46.44	0.43%	45.80	0.45%	0.07%
晓程科技/300139.SZ
	2020-01-21	9.01	9.01	8.65	8.73	-3.32%	-0.96%	-4.90%	8,219,300	72,452,000	62%	8.82	-0.58%	8.88	-1.51%	9.03	-0.80%	9.18	-0.15%	0.24%
雷曼光电/300162.SZ
	2020-01-21	9.25	9.56	9.18	9.25	-1.49%	-1.15%	1.39%	17,883,900	167,350,000	127%	9.36	1.33%	9.21	0.98%	9.17	0.57%	9.12	0.11%	0.07%
东软载波/300183.SZ
	2020-01-21	15.71	16.37	15.61	15.98	1.01%	-0.24%	2.08%	16,492,700	264,185,000	135%	16.02	3.18%	15.74	0.47%	15.81	0.52%	15.65	0.25%	0.24%
力源信息/300184.SZ
	2020-01-21	7.94	7.98	7.72	7.73	-3.62%	-1.31%	-5.50%	31,451,900	246,370,000	53%	7.83	-0.57%	7.93	-3.29%	8.17	-0.79%	8.18	-0.38%	0.28%
欣旺达/300207.SZ
	2020-01-21	23.75	24.12	23.41	23.41	-2.09%	-0.84%	2.75%	22,561,900	532,658,000	87%	23.61	0.10%	23.40	0.09%	23.41	0.19%	22.78	1.25%	1.20%
鸿利智汇/300219.SZ
	2020-01-21	7.80	7.84	7.58	7.72	-0.52%	0.06%	0.52%	3,355,500	25,888,000	30%	7.72	0.22%	7.55	0.81%	7.51	0.21%	7.68	0.21%	0.96%
金运激光/300220.SZ
	2020-01-21	46.90	47.13	45.81	46.58	-0.04%	0.30%	7.03%	1,208,300	56,113,000	50%	46.44	0.86%	46.15	0.34%	45.91	0.41%	43.52	0.81%	1.14%
北京君正/300223.SZ
	2020-01-21	95.00	105.74	93.50	103.23	7.39%	3.27%	12.97%	18,327,700	1,832,062,000	172%	99.96	8.08%	95.43	3.67%	94.21	2.91%	91.38	2.47%	0.50%
光韵达/300227.SZ
	2020-01-21	16.86	16.87	15.71	15.93	-3.22%	-0.51%	1.32%	13,336,200	213,545,000	149%	16.01	-1.66%	16.09	-0.33%	16.09	0.14%	15.72	0.99%	1.23%
洲明科技/300232.SZ
	2020-01-21	11.99	12.27	11.73	11.92	0.68%	-0.56%	4.33%	23,959,400	287,193,000	79%	11.99	1.80%	11.85	0.32%	11.81	0.68%	11.43	1.13%	1.07%
瑞丰光电/300241.SZ
	2020-01-21	6.66	6.67	6.49	6.49	-2.70%	-1.14%	-4.60%	13,728,200	90,126,000	59%	6.57	-0.53%	6.58	-0.59%	6.62	-0.75%	6.80	-0.72%	-0.10%
星星科技/300256.SZ
	2020-01-21	6.69	7.03	6.60	7.03	10.02%	1.97%	7.26%	85,910,100	592,225,000	160%	6.89	8.98%	6.63	4.03%	6.52	2.31%	6.55	1.27%	0.28%
联建光电/300269.SZ
	2020-01-21	4.97	4.97	4.81	4.84	-3.01%	-0.47%	-12.49%	13,000,700	63,216,000	39%	4.86	-2.27%	4.96	-1.78%	5.04	-1.83%	5.53	-0.56%	0.70%
开能健康/300272.SZ
	2020-01-21	4.75	4.90	4.70	4.84	2.98%	0.48%	-2.24%	6,286,900	30,283,000	102%	4.82	3.30%	4.75	1.32%	4.74	0.04%	4.95	-0.28%	0.28%
和晶科技/300279.SZ
	2020-01-21	6.80	7.22	6.75	6.85	-0.72%	-2.11%	2.48%	33,229,100	232,523,000	123%	7.00	2.36%	6.81	1.98%	6.89	0.31%	6.68	1.35%	1.26%
三盛教育/300282.SZ
	2020-01-21	7.58	7.58	7.31	7.36	-3.16%	-1.26%	-6.62%	12,094,800	90,153,000	107%	7.45	-1.90%	7.57	-1.62%	7.66	-1.66%	7.88	-1.59%	-0.11%
利亚德/300296.SZ
	2020-01-21	8.17	8.34	8.05	8.09	-1.10%	-0.89%	-0.47%	55,626,500	454,070,000	76%	8.16	1.27%	8.01	0.19%	8.04	-0.11%	8.13	0.04%	0.38%
长方集团/300301.SZ
	2020-01-21	3.79	3.81	3.71	3.71	-2.62%	-0.99%	-4.33%	7,305,400	27,374,000	81%	3.75	-0.95%	3.78	-1.25%	3.83	-0.86%	3.88	-0.51%	0.13%
聚飞光电/300303.SZ
	2020-01-21	6.29	6.60	6.24	6.50	2.20%	0.48%	3.80%	134,759,900	871,770,000	121%	6.47	3.64%	6.35	0.22%	6.36	0.89%	6.26	0.39%	0.43%
珈伟新能/300317.SZ
	2020-01-21	4.21	4.35	4.15	4.23	0.00%	-0.49%	-8.42%	10,869,500	46,210,000	55%	4.25	0.90%	4.26	-0.40%	4.29	-1.72%	4.62	-1.91%	-0.55%
麦捷科技/300319.SZ
	2020-01-21	13.21	13.85	13.09	13.65	2.63%	1.64%	6.29%	29,476,200	395,874,000	106%	13.43	1.68%	13.25	1.08%	13.17	0.69%	12.84	0.59%	-0.02%
硕贝德/300322.SZ
	2020-01-21	22.13	22.13	20.89	21.13	-4.09%	-1.78%	-0.83%	30,870,400	664,147,000	106%	21.51	-1.48%	21.63	-0.13%	21.61	-0.13%	21.31	0.22%	0.06%
华灿光电/300323.SZ
	2020-01-21	7.59	7.74	7.33	7.56	-1.56%	0.57%	-4.51%	19,695,700	148,044,000	62%	7.52	-2.30%	7.69	-1.98%	7.83	-1.53%	7.92	0.04%	0.91%
中颖电子/300327.SZ
	2020-01-21	34.17	34.65	33.50	34.22	-1.24%	0.50%	10.63%	11,372,200	387,214,000	96%	34.05	0.63%	33.48	2.84%	32.23	2.46%	30.93	1.28%	1.12%
宜安科技/300328.SZ
	2020-01-21	14.91	15.88	14.90	15.55	3.32%	-0.30%	2.92%	22,202,200	346,293,000	157%	15.60	5.74%	15.26	1.51%	15.24	0.18%	15.11	0.30%	-0.19%
苏大维格/300331.SZ
	2020-01-21	24.55	25.39	24.00	24.00	-2.83%	-2.57%	1.82%	7,640,600	188,216,000	98%	24.63	1.74%	24.23	0.99%	24.00	0.95%	23.57	1.23%	0.94%
科恒股份/300340.SZ
	2020-01-21	12.27	12.28	11.92	11.94	-3.63%	-1.27%	-7.21%	5,881,200	71,126,000	54%	12.09	-1.68%	12.22	-1.40%	12.52	-2.89%	12.87	-0.35%	0.07%
南大光电/300346.SZ
	2020-01-21	21.30	23.40	20.88	22.96	5.32%	4.01%	18.29%	55,473,700	1,224,604,000	141%	22.08	1.98%	21.65	1.95%	21.00	4.13%	19.41	2.50%	1.13%
安控科技/300370.SZ
	2020-01-21	3.50	3.72	3.46	3.64	3.41%	1.45%	0.75%	43,409,200	155,743,000	161%	3.59	2.93%	3.55	1.00%	3.55	-0.09%	3.61	-0.61%	-0.02%
扬杰科技/300373.SZ
	2020-01-21	21.88	23.65	21.60	22.48	2.09%	-0.52%	10.79%	29,335,100	662,872,000	131%	22.60	4.34%	21.79	2.84%	21.28	3.15%	20.29	2.09%	1.26%
艾比森/300389.SZ
	2020-01-21	12.22	12.22	11.66	11.81	-4.60%	-0.56%	-6.99%	6,559,800	77,912,000	91%	11.88	-3.31%	12.12	-2.62%	12.35	-1.84%	12.70	0.02%	0.98%
天华超净/300390.SZ
	2020-01-21	6.88	7.27	6.80	7.09	2.90%	0.88%	0.47%	20,845,600	146,496,000	77%	7.03	1.99%	6.96	-0.53%	7.05	-2.25%	7.06	0.64%	1.10%
凯发电气/300407.SZ
	2020-01-21	8.49	8.51	8.35	8.42	-0.82%	-0.08%	-2.01%	3,653,100	30,785,000	59%	8.43	-0.79%	8.52	-3.00%	8.78	0.32%	8.59	0.18%	0.83%
三环集团/300408.SZ
	2020-01-21	23.61	23.98	23.33	23.73	-0.46%	0.14%	3.07%	11,159,300	264,433,000	93%	23.70	0.25%	23.49	0.99%	23.29	0.63%	23.02	-0.07%	0.00%
上海贝岭/600171.SH
	2020-01-21	17.21	17.75	16.88	17.46	1.10%	0.79%	3.41%	51,980,900	900,497,000	137%	17.32	1.53%	17.14	0.83%	17.05	0.78%	16.89	0.53%	0.36%
安彩高科/600207.SH
	2020-01-21	4.80	4.84	4.76	4.79	-0.83%	-0.13%	-2.88%	4,676,400	22,430,000	40%	4.80	-0.31%	4.85	0.02%	4.85	-1.12%	4.93	0.08%	0.51%
天通股份/600330.SH
	2020-01-21	8.80	9.08	8.69	8.92	1.94%	0.31%	1.05%	55,782,700	496,031,000	102%	8.89	2.53%	8.75	-0.34%	8.81	-0.22%	8.83	-0.19%	0.93%
旭光股份/600353.SH
	2020-01-21	5.77	5.79	5.64	5.68	-1.90%	-0.47%	-1.41%	6,600,200	37,669,000	72%	5.71	-0.44%	5.71	-0.38%	5.75	-0.61%	5.76	0.00%	0.30%
精伦电子/600355.SH
	2020-01-21	3.35	3.42	3.26	3.28	-2.67%	-1.88%	-5.61%	13,703,000	45,814,000	113%	3.34	0.85%	3.36	-0.92%	3.39	-1.17%	3.48	-0.66%	0.02%
华微电子/600360.SH
	2020-01-21	7.12	7.45	7.05	7.20	0.56%	-0.74%	3.40%	73,424,600	532,650,000	120%	7.25	2.00%	7.16	1.33%	7.09	1.17%	6.96	0.64%	0.47%
联创光电/600363.SH
	2020-01-21	15.66	15.74	15.25	15.33	-2.97%	-0.73%	-2.57%	10,554,200	162,982,000	85%	15.44	-1.81%	15.70	-1.37%	15.84	-0.34%	15.73	-0.11%	0.04%
士兰微/600460.SH
	2020-01-21	16.40	16.46	15.89	16.17	-4.99%	0.17%	-2.94%	94,078,900	1,518,740,000	126%	16.14	-4.20%	16.51	-1.80%	16.63	-1.14%	16.66	-0.32%	0.32%
科力远/600478.SH
	2020-01-21	4.89	4.90	4.64	4.66	-5.28%	-1.50%	-10.25%	30,357,400	143,607,000	58%	4.73	-3.92%	4.95	-4.71%	5.21	-0.93%	5.19	-0.37%	1.12%
法拉电子/600563.SH
	2020-01-21	53.25	53.25	51.45	52.44	-1.52%	0.34%	0.91%	2,432,600	127,132,000	96%	52.26	-1.06%	52.81	0.02%	52.56	-0.21%	51.97	0.31%	0.46%
长电科技/600584.SH
	2020-01-21	24.63	25.28	24.43	24.50	-1.29%	-1.19%	4.55%	58,679,700	1,454,889,000	100%	24.79	1.27%	24.42	1.09%	24.16	1.05%	23.43	0.80%	0.35%
云赛智联/600602.SH
	2020-01-21	8.86	9.18	8.80	8.89	0.11%	-0.84%	2.03%	23,831,600	213,660,000	155%	8.97	2.10%	8.85	1.38%	8.80	1.13%	8.71	0.57%	0.39%
三安光电/600703.SH
	2020-01-21	21.75	22.59	21.61	21.81	-0.18%	-1.37%	7.65%	98,837,800	2,185,710,000	84%	22.11	1.95%	21.65	1.45%	21.24	1.90%	20.26	1.21%	0.58%
彩虹股份/600707.SH
	2020-01-21	4.25	4.25	4.12	4.12	-3.29%	-1.20%	-4.85%	17,003,700	70,905,000	69%	4.17	-1.42%	4.20	-0.38%	4.20	-0.64%	4.33	-0.18%	0.04%
新潮能源/600777.SH
	2020-01-21	2.12	2.12	2.07	2.08	-2.35%	0.00%	0.00%	87,571,500	182,847,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
北矿科技/600980.SH
	2020-01-21	13.90	13.90	13.74	13.76	-1.08%	0.00%	0.00%	2,027,300	27,968,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
环旭电子/601231.SH
	2020-01-21	22.43	22.52	21.38	21.40	-5.77%	0.00%	0.00%	42,319,100	923,604,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
晶方科技/603005.SH
	2020-01-21	72.13	79.20	71.13	77.25	6.91%	0.00%	0.00%	23,183,000	1,735,679,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
依顿电子/603328.SH
	2020-01-21	12.63	12.74	12.43	12.47	-1.66%	0.00%	0.00%	10,265,400	128,931,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%