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
	2019-07-18	14.87	14.95	14.45	14.53	-3.65%	-1.06%	0.56%	49,263,900	723,473,000	110%	14.69	-3.31%	14.91	0.36%	14.75	0.49%	14.45	0.15%	-0.04%
深赛格/000058.SZ
	2019-07-18	5.54	5.54	5.37	5.38	-3.41%	-0.61%	-1.57%	3,183,100	17,229,000	105%	5.41	-2.45%	5.51	0.13%	5.47	0.15%	5.47	-0.55%	-0.48%
华控赛格/000068.SZ
	2019-07-18	4.45	4.53	4.32	4.34	-6.26%	-2.38%	-2.65%	29,740,100	132,236,000	145%	4.45	-2.20%	4.53	0.11%	4.50	-0.04%	4.46	0.11%	0.15%
特发信息/000070.SZ
	2019-07-18	11.00	11.00	10.64	10.66	-3.79%	-0.83%	-4.67%	16,236,400	174,517,000	89%	10.75	-3.48%	11.04	-0.05%	10.94	-0.16%	11.18	-1.04%	-1.21%
东旭光电/000413.SZ
	2019-07-18	5.01	5.02	4.92	4.94	-2.37%	-0.26%	-1.93%	60,969,100	301,988,000	112%	4.95	-2.63%	5.04	-0.22%	5.02	-0.20%	5.04	-0.63%	-0.44%
华金资本/000532.SZ
	2019-07-18	10.23	10.23	10.06	10.10	-1.94%	-0.22%	-1.17%	2,016,400	20,410,000	85%	10.12	-1.65%	10.24	-0.07%	10.20	-0.01%	10.22	-0.35%	-0.30%
风华高科/000636.SZ
	2019-07-18	10.70	10.77	10.40	10.40	-3.26%	-1.61%	-4.34%	24,796,000	262,083,000	84%	10.57	-1.68%	10.51	2.62%	10.34	-0.66%	10.87	-1.12%	-1.25%
炼石航空/000697.SZ
	2019-07-18	10.95	10.95	10.77	10.80	-1.37%	-0.38%	-2.14%	2,042,200	22,140,000	74%	10.84	-1.78%	10.98	-0.46%	10.97	-0.18%	11.04	-1.02%	-0.38%
京东方Ａ/000725.SZ
	2019-07-18	4.11	4.16	3.98	4.07	-0.97%	-0.07%	4.95%	1,529,326,400	6,228,268,000	173%	4.07	-1.45%	4.05	1.40%	3.98	1.30%	3.88	1.28%	0.61%
华东科技/000727.SZ
	2019-07-18	2.32	2.38	2.22	2.27	-4.62%	-0.83%	0.89%	147,921,000	338,546,000	176%	2.29	-2.60%	2.31	0.92%	2.28	0.49%	2.25	0.31%	-0.03%
振华科技/000733.SZ
	2019-07-18	15.36	15.37	15.05	15.07	-2.52%	-0.50%	-1.76%	5,460,900	82,704,000	77%	15.15	-2.00%	15.33	-0.35%	15.29	-0.14%	15.34	-0.44%	-0.49%
ST银河/000806.SZ
	2019-07-18	2.17	2.24	2.13	2.19	-0.45%	0.60%	-1.48%	8,994,700	19,584,000	82%	2.18	-1.36%	2.21	0.36%	2.19	-0.23%	2.22	-1.38%	-1.06%
超声电子/000823.SZ
	2019-07-18	10.03	10.07	9.77	9.82	-3.44%	-0.62%	-0.49%	22,741,200	224,708,000	91%	9.88	-2.48%	10.04	-0.08%	9.99	0.35%	9.87	0.06%	0.22%
中科三环/000970.SZ
	2019-07-18	10.40	10.83	10.39	10.48	0.87%	-1.02%	0.18%	25,853,600	273,726,000	164%	10.59	1.79%	10.49	0.64%	10.47	0.68%	10.46	-0.23%	-0.81%
华工科技/000988.SZ
	2019-07-18	15.64	15.76	15.41	15.55	-1.14%	-0.24%	0.76%	17,505,200	272,872,000	108%	15.59	-1.38%	15.74	-0.01%	15.63	0.54%	15.43	-0.02%	-0.28%
大族激光/002008.SZ
	2019-07-18	30.00	30.20	28.27	28.55	-9.11%	-1.17%	-11.20%	61,987,200	1,790,645,000	269%	28.89	-8.55%	30.21	-5.81%	31.05	-5.15%	32.15	-4.84%	-1.07%
航天电器/002025.SZ
	2019-07-18	26.11	26.14	25.55	25.55	-2.59%	-0.98%	-0.42%	5,027,600	129,725,000	113%	25.80	-1.20%	25.94	0.21%	25.80	0.29%	25.66	0.00%	0.19%
国光电器/002045.SZ
	2019-07-18	5.26	5.29	5.13	5.13	-3.21%	-1.10%	-0.47%	13,517,300	70,109,000	91%	5.19	-2.04%	5.28	0.44%	5.23	0.64%	5.15	-0.02%	-0.45%
紫光国微/002049.SZ
	2019-07-18	44.65	45.06	44.14	44.44	-1.88%	-0.26%	1.68%	15,238,900	678,966,000	114%	44.56	-1.45%	44.72	0.89%	44.20	0.72%	43.71	0.16%	-0.30%
得润电子/002055.SZ
	2019-07-18	10.83	10.88	10.59	10.79	-1.19%	0.67%	0.67%	3,745,000	40,138,000	109%	10.72	-1.23%	10.77	0.41%	10.70	0.25%	10.72	-0.41%	-0.39%
横店东磁/002056.SZ
	2019-07-18	7.01	7.24	6.98	7.07	0.71%	-0.91%	0.37%	25,018,800	178,513,000	133%	7.14	1.58%	7.07	1.31%	7.00	1.08%	7.04	-0.57%	-0.78%
苏州固锝/002079.SZ
	2019-07-18	7.20	7.38	7.16	7.23	-1.23%	-0.47%	1.69%	15,470,700	112,374,000	125%	7.26	-0.75%	7.26	0.78%	7.19	0.80%	7.11	0.10%	-0.47%
莱宝高科/002106.SZ
	2019-07-18	7.26	7.36	7.24	7.32	-0.27%	0.36%	2.26%	9,150,600	66,747,000	129%	7.29	-1.00%	7.31	0.86%	7.24	0.57%	7.16	0.22%	-0.11%
康强电子/002119.SZ
	2019-07-18	13.58	14.43	13.08	13.99	6.55%	2.74%	10.72%	95,871,600	1,305,531,000	405%	13.62	6.64%	13.24	8.14%	12.99	7.55%	12.64	4.51%	-0.32%
科陆电子/002121.SZ
	2019-07-18	4.40	4.40	4.31	4.31	-2.71%	-0.76%	-3.69%	4,820,700	20,937,000	67%	4.34	-1.94%	4.43	0.93%	4.40	-0.48%	4.48	-0.75%	-1.02%
中环股份/002129.SZ
	2019-07-18	9.85	9.86	9.63	9.71	0.10%	-0.45%	2.86%	24,307,800	237,098,000	94%	9.75	0.19%	9.70	1.19%	9.53	1.45%	9.44	0.07%	-0.45%
天津普林/002134.SZ
	2019-07-18	7.40	7.44	7.28	7.35	-0.68%	-0.05%	-0.61%	1,477,100	10,862,000	80%	7.35	-1.41%	7.41	0.52%	7.37	0.00%	7.40	-0.47%	-0.39%
麦达数字/002137.SZ
	2019-07-18	6.55	6.60	6.46	6.46	-1.97%	-0.62%	-1.06%	4,473,000	29,073,000	86%	6.50	-1.20%	6.53	0.34%	6.49	0.17%	6.53	-0.52%	-0.59%
顺络电子/002138.SZ
	2019-07-18	18.65	18.65	18.01	18.16	-3.40%	-0.43%	-2.42%	10,223,100	186,460,000	121%	18.24	-3.63%	18.67	-1.16%	18.68	-0.78%	18.61	-0.17%	0.50%
拓邦股份/002139.SZ
	2019-07-18	5.80	5.80	5.63	5.64	-3.09%	-0.83%	-2.10%	8,742,500	49,717,000	93%	5.69	-2.07%	5.75	-0.21%	5.72	-0.44%	5.76	-0.26%	-0.10%
贤丰控股/002141.SZ
	2019-07-18	3.53	3.53	3.45	3.46	-1.98%	-0.52%	-0.69%	3,744,700	13,024,000	64%	3.48	-1.64%	3.51	0.37%	3.48	0.46%	3.48	-0.43%	-0.73%
通富微电/002156.SZ
	2019-07-18	8.20	8.25	8.04	8.10	-2.06%	-0.64%	-1.60%	6,071,000	49,491,000	66%	8.15	-2.14%	8.23	1.41%	8.12	-0.11%	8.23	-0.66%	-0.61%
御银股份/002177.SZ
	2019-07-18	5.84	5.98	5.70	5.90	-0.17%	1.85%	-0.59%	38,410,200	222,519,000	83%	5.79	-2.39%	5.88	-0.76%	5.93	-2.10%	5.94	-0.03%	-0.61%
中航光电/002179.SZ
	2019-07-18	36.28	36.37	34.90	35.00	-4.06%	-1.57%	-0.25%	9,604,800	341,542,000	147%	35.56	-0.91%	35.56	0.55%	35.33	0.41%	35.09	0.14%	0.26%
海得控制/002184.SZ
	2019-07-18	10.59	10.59	10.28	10.28	-2.65%	-0.68%	-3.76%	2,083,800	21,568,000	80%	10.35	-2.37%	10.50	-0.66%	10.50	-0.28%	10.68	-2.09%	-0.67%
华天科技/002185.SZ
	2019-07-18	4.65	4.87	4.61	4.81	2.56%	0.88%	-3.20%	119,044,300	567,572,000	117%	4.77	1.34%	4.71	1.97%	4.65	1.82%	4.97	-1.19%	-0.64%
*ST巴士/002188.SZ
	2019-07-18	3.26	3.27	3.21	3.23	-0.62%	-0.31%	-3.52%	480,300	1,556,000	40%	3.24	-0.31%	3.24	0.47%	3.24	-0.37%	3.35	-0.83%	-0.97%
中光学/002189.SZ
	2019-07-18	22.63	22.65	22.09	22.13	-3.28%	-0.99%	-2.23%	3,642,700	81,417,000	87%	22.35	-3.15%	22.85	-0.35%	22.71	0.28%	22.63	-0.44%	-0.18%
东晶电子/002199.SZ
	2019-07-18	12.00	12.06	11.53	11.57	-5.47%	-0.98%	-8.97%	9,853,300	115,123,000	102%	11.68	-5.04%	12.03	-2.46%	12.18	-2.03%	12.71	-2.37%	-1.78%
大立科技/002214.SZ
	2019-07-18	10.01	10.01	9.80	9.88	-1.69%	-0.27%	-0.23%	11,137,500	110,338,000	67%	9.91	-1.49%	10.00	0.50%	9.90	0.45%	9.90	0.09%	0.18%
福晶科技/002222.SZ
	2019-07-18	11.05	11.09	10.87	10.87	-2.34%	-0.55%	-1.51%	3,486,300	38,105,000	76%	10.93	-2.09%	11.06	0.24%	10.99	0.01%	11.04	-0.29%	-0.35%
歌尔股份/002241.SZ
	2019-07-18	10.18	10.29	9.85	9.93	-2.84%	-1.02%	1.81%	45,925,300	460,744,000	102%	10.03	-2.53%	10.20	1.09%	10.03	0.93%	9.75	0.44%	0.87%
水晶光电/002273.SZ
	2019-07-18	12.99	13.10	12.80	12.82	-1.23%	-0.92%	3.05%	16,618,600	215,026,000	121%	12.94	0.71%	12.81	1.72%	12.62	0.96%	12.44	0.51%	0.30%
超华科技/002288.SZ
	2019-07-18	5.11	5.30	4.86	5.22	3.37%	2.25%	5.03%	63,977,300	326,578,000	129%	5.11	-1.39%	5.11	0.91%	5.05	0.78%	4.97	0.59%	0.72%
*ST宇顺/002289.SZ
	2019-07-18	6.91	7.19	6.85	7.03	0.57%	-0.58%	0.83%	2,703,200	19,115,000	209%	7.07	3.88%	6.92	2.03%	6.89	1.23%	6.97	-0.09%	-0.88%
漫步者/002351.SZ
	2019-07-18	5.72	5.77	5.62	5.75	0.52%	1.04%	2.06%	2,162,600	12,307,000	99%	5.69	-0.73%	5.72	0.23%	5.68	0.41%	5.63	-0.09%	-0.27%
卓翼科技/002369.SZ
	2019-07-18	7.87	7.88	7.70	7.72	-2.89%	-0.39%	-2.22%	7,478,500	57,958,000	93%	7.75	-2.20%	7.84	-0.06%	7.80	-0.19%	7.90	-0.58%	-0.59%
北方华创/002371.SZ
	2019-07-18	68.69	68.78	65.50	65.53	-6.25%	-1.77%	-3.61%	13,946,600	930,381,000	175%	66.71	-5.52%	68.47	-1.06%	68.08	-0.57%	67.98	-0.30%	-0.03%
东山精密/002384.SZ
	2019-07-18	14.70	14.82	14.06	14.17	-4.90%	-1.40%	-2.69%	47,202,300	678,321,000	131%	14.37	-3.52%	14.65	-0.16%	14.55	0.14%	14.56	-0.61%	-0.39%
新亚制程/002388.SZ
	2019-07-18	7.60	7.85	7.48	7.50	-5.66%	-1.67%	3.92%	42,191,900	321,815,000	154%	7.63	1.09%	7.52	1.81%	7.38	1.60%	7.22	1.22%	0.82%
航天彩虹/002389.SZ
	2019-07-18	11.01	11.03	10.74	10.80	-2.26%	-0.59%	-2.23%	2,480,900	26,953,000	74%	10.86	-2.30%	11.09	0.12%	11.01	-0.03%	11.05	-1.13%	-0.25%
和而泰/002402.SZ
	2019-07-18	9.15	9.16	8.91	8.95	-2.93%	-0.62%	-1.56%	8,823,000	79,457,000	108%	9.01	-1.43%	9.08	-0.31%	9.06	0.29%	9.09	-0.54%	-0.35%
高德红外/002414.SZ
	2019-07-18	20.42	20.42	19.87	19.88	-1.92%	-1.00%	1.62%	6,764,000	135,827,000	87%	20.08	-1.09%	20.16	0.85%	19.83	0.97%	19.56	0.13%	0.09%
兴森科技/002436.SZ
	2019-07-18	6.71	7.09	6.67	6.89	1.32%	-1.02%	0.54%	104,401,800	726,748,000	97%	6.96	0.86%	7.00	-0.34%	6.99	0.53%	6.85	0.47%	0.48%
国星光电/002449.SZ
	2019-07-18	12.62	12.63	12.36	12.38	-2.90%	-0.51%	-2.54%	8,582,500	106,789,000	114%	12.44	-1.29%	12.52	-0.28%	12.55	-0.40%	12.70	-0.68%	-0.44%
欧菲光/002456.SZ
	2019-07-18	8.09	8.11	7.92	7.92	-2.82%	-0.93%	-3.15%	77,081,800	616,174,000	89%	7.99	-2.43%	8.12	-0.71%	8.15	-0.29%	8.18	-0.84%	-0.32%
沪电股份/002463.SZ
	2019-07-18	14.89	14.96	14.40	14.41	-4.06%	-1.64%	1.50%	75,048,200	1,099,512,000	82%	14.65	-3.01%	14.94	0.93%	14.65	1.28%	14.20	0.85%	0.49%
立讯精密/002475.SZ
	2019-07-18	20.34	20.39	20.00	20.04	-2.62%	-0.53%	0.88%	29,616,600	596,685,000	75%	20.15	-1.47%	20.25	0.65%	20.04	0.46%	19.87	0.21%	0.21%
江海股份/002484.SZ
	2019-07-18	6.06	6.12	6.02	6.07	-0.82%	0.05%	0.48%	4,925,600	29,885,000	65%	6.07	-1.01%	6.09	0.56%	6.04	0.00%	6.04	-0.02%	-0.21%
弘高创意/002504.SZ
	2019-07-18	3.20	3.20	3.11	3.15	-2.48%	-0.03%	-3.99%	5,722,500	18,032,000	78%	3.15	-3.23%	3.25	0.43%	3.23	-0.65%	3.28	-0.76%	-0.97%
达华智能/002512.SZ
	2019-07-18	5.26	5.26	5.03	5.03	-4.01%	-1.78%	-2.12%	26,100,200	133,656,000	64%	5.12	-2.85%	5.23	0.69%	5.15	0.29%	5.14	0.25%	0.89%
春兴精工/002547.SZ
	2019-07-18	9.76	9.76	9.35	9.37	-4.78%	-1.04%	-5.93%	51,816,400	490,583,000	91%	9.47	-4.35%	9.85	0.29%	9.72	-0.62%	9.96	-1.35%	-1.55%
中京电子/002579.SZ
	2019-07-18	10.20	10.30	10.09	10.09	-4.00%	-0.85%	1.06%	10,494,600	106,798,000	130%	10.18	-1.73%	10.23	0.65%	10.11	0.63%	9.98	-0.05%	-0.33%
奥拓电子/002587.SZ
	2019-07-18	6.05	6.06	5.92	5.95	-2.46%	-0.25%	0.40%	4,565,400	27,234,000	94%	5.97	-1.65%	6.02	-0.25%	6.00	0.23%	5.93	-0.03%	-0.01%
丹邦科技/002618.SZ
	2019-07-18	13.29	13.32	13.00	13.13	-1.57%	0.05%	-1.21%	4,070,900	53,426,000	97%	13.12	-2.29%	13.33	-0.98%	13.41	-0.28%	13.29	-0.31%	-0.46%
安洁科技/002635.SZ
	2019-07-18	13.24	13.31	13.10	13.12	-1.94%	-0.58%	-4.21%	6,201,300	81,838,000	72%	13.20	-2.09%	13.39	-0.43%	13.40	-0.37%	13.70	-1.23%	-0.23%
金安国纪/002636.SZ
	2019-07-18	7.87	7.87	7.68	7.70	-2.04%	-0.57%	-6.68%	6,861,400	53,132,000	83%	7.74	-2.15%	7.94	-1.78%	8.04	-1.00%	8.25	-1.80%	-1.67%
勤上股份/002638.SZ
	2019-07-18	2.82	2.82	2.73	2.77	-1.77%	0.11%	-2.74%	11,047,700	30,571,000	65%	2.77	-1.78%	2.79	-0.04%	2.80	-0.57%	2.85	-0.18%	-0.17%
万润科技/002654.SZ
	2019-07-18	4.23	4.29	4.10	4.10	-4.43%	-0.97%	-1.47%	6,584,300	27,259,000	142%	4.14	-4.19%	4.25	-0.28%	4.21	-0.05%	4.16	-0.02%	-0.11%
共达电声/002655.SZ
	2019-07-18	8.30	8.30	8.12	8.20	-1.44%	-0.27%	0.74%	3,867,700	31,799,000	106%	8.22	-1.25%	8.27	0.46%	8.21	0.29%	8.14	-0.27%	-0.11%
茂硕电源/002660.SZ
	2019-07-18	7.46	7.53	7.28	7.30	-3.18%	-1.02%	-1.20%	3,782,000	27,892,000	90%	7.38	-2.18%	7.49	-0.17%	7.45	0.20%	7.39	-0.10%	0.29%
海洋王/002724.SZ
	2019-07-18	5.80	6.37	5.79	6.37	10.02%	0.36%	6.72%	7,363,900	46,742,000	352%	6.35	8.98%	6.18	6.70%	6.08	5.34%	5.97	2.77%	0.03%
好利来/002729.SZ
	2019-07-18	34.00	34.10	33.37	33.51	-1.85%	-0.44%	-1.92%	256,100	8,620,000	85%	33.66	-1.40%	33.97	-0.74%	34.12	-0.64%	34.17	-0.15%	-0.01%
雄韬股份/002733.SZ
	2019-07-18	20.00	20.02	19.60	19.71	-2.71%	-0.43%	-3.84%	5,962,000	118,016,000	71%	19.80	-2.44%	20.22	-0.42%	20.12	-0.12%	20.50	-1.78%	-0.35%
亿纬锂能/300014.SZ
	2019-07-18	30.98	31.26	30.55	30.75	-1.16%	-0.42%	-2.03%	7,331,000	226,391,000	45%	30.88	-0.87%	31.02	-0.46%	31.27	-0.09%	31.39	-0.12%	0.56%
金龙机电/300032.SZ
	2019-07-18	3.16	3.50	3.15	3.40	6.92%	-0.41%	5.26%	90,995,800	310,623,000	429%	3.41	6.69%	3.35	7.24%	3.29	6.12%	3.23	3.39%	-0.97%
台基股份/300046.SZ
	2019-07-18	18.79	18.80	18.10	18.10	-4.64%	-1.36%	-2.72%	3,418,300	62,723,000	84%	18.35	-2.83%	18.64	-0.09%	18.53	0.08%	18.61	-1.11%	-0.90%
欧比特/300053.SZ
	2019-07-18	10.52	10.82	10.41	10.79	1.31%	1.12%	3.99%	15,675,700	167,281,000	148%	10.67	-0.16%	10.65	0.62%	10.57	0.96%	10.38	0.52%	0.22%
GQY视讯/300076.SZ
	2019-07-18	5.21	5.25	5.06	5.08	-3.42%	-1.03%	-2.44%	3,583,200	18,394,000	107%	5.13	-1.95%	5.19	0.31%	5.16	-0.14%	5.21	-0.55%	-1.06%
国民技术/300077.SZ
	2019-07-18	7.30	7.32	7.15	7.24	-1.90%	0.32%	-3.49%	9,579,400	69,131,000	83%	7.22	-2.41%	7.30	0.36%	7.28	-0.52%	7.50	-0.56%	-0.47%
思创医惠/300078.SZ
	2019-07-18	10.15	10.15	9.86	9.86	-2.86%	-1.14%	-1.67%	4,197,800	41,870,000	74%	9.97	-1.59%	10.12	-0.32%	10.09	0.05%	10.03	-0.09%	-0.20%
劲胜智能/300083.SZ
	2019-07-18	2.89	2.89	2.71	2.75	-5.17%	-0.79%	-4.91%	32,840,400	91,047,000	239%	2.77	-4.68%	2.83	-2.62%	2.85	-1.93%	2.89	-1.67%	-0.71%
长信科技/300088.SZ
	2019-07-18	5.44	5.48	5.34	5.38	-1.65%	-0.46%	0.94%	35,527,200	192,031,000	107%	5.41	-1.87%	5.45	0.57%	5.40	0.50%	5.33	-0.02%	0.11%
乾照光电/300102.SZ
	2019-07-18	5.46	5.46	5.31	5.34	-2.55%	-0.85%	-3.17%	2,407,200	12,964,000	71%	5.39	-1.61%	5.42	0.58%	5.40	-0.24%	5.52	-0.68%	-0.82%
长盈精密/300115.SZ
	2019-07-18	11.20	11.20	10.72	10.82	-3.99%	-0.82%	-2.75%	16,680,900	181,968,000	105%	10.91	-4.19%	11.26	-1.30%	11.27	-0.20%	11.13	-0.25%	0.15%
锦富技术/300128.SZ
	2019-07-18	4.11	4.23	4.09	4.09	-2.39%	-1.14%	0.37%	32,675,400	135,165,000	136%	4.14	-2.18%	4.18	0.63%	4.13	0.49%	4.08	0.10%	-0.22%
英唐智控/300131.SZ
	2019-07-18	5.81	5.81	5.55	5.56	-4.79%	-1.09%	-1.92%	21,333,600	119,908,000	115%	5.62	-3.77%	5.76	-1.56%	5.78	-0.10%	5.67	0.12%	0.46%
信维通信/300136.SZ
	2019-07-18	23.79	24.01	23.34	23.40	-2.50%	-0.86%	-3.55%	24,461,100	577,361,000	73%	23.60	-2.16%	23.88	1.71%	23.62	-0.68%	24.26	-1.06%	-0.37%
晓程科技/300139.SZ
	2019-07-18	9.97	9.98	9.65	9.66	-4.07%	-0.96%	-5.05%	10,682,200	104,191,000	97%	9.75	-2.58%	9.85	-1.05%	9.96	-1.29%	10.17	-0.92%	-1.30%
雷曼光电/300162.SZ
	2019-07-18	7.21	7.24	6.95	6.95	-4.53%	-1.38%	-5.67%	12,529,600	88,291,000	66%	7.05	-3.13%	7.21	-1.80%	7.25	-3.27%	7.37	-0.12%	0.87%
东软载波/300183.SZ
	2019-07-18	13.79	13.79	13.42	13.44	-3.24%	-0.47%	-5.80%	5,673,000	76,610,000	87%	13.50	-3.41%	13.75	-0.69%	13.75	-0.78%	14.27	-1.76%	-1.01%
力源信息/300184.SZ
	2019-07-18	8.31	8.55	8.10	8.10	-3.91%	-1.95%	-5.95%	55,474,100	458,257,000	79%	8.26	-1.35%	8.29	0.96%	8.31	-0.74%	8.61	-1.40%	-1.29%
欣旺达/300207.SZ
	2019-07-18	11.01	11.15	10.92	10.95	-1.26%	-0.28%	-2.00%	12,681,400	139,252,000	81%	10.98	-0.50%	10.97	1.04%	10.91	-0.37%	11.17	-0.52%	-0.60%
鸿利智汇/300219.SZ
	2019-07-18	5.77	5.78	5.66	5.66	-2.75%	-0.88%	-6.85%	7,707,700	44,013,000	110%	5.71	-0.82%	5.77	-0.38%	5.81	-1.09%	6.08	-1.48%	-1.98%
金运激光/300220.SZ
	2019-07-18	38.64	38.77	37.66	37.98	-1.71%	-0.04%	1.56%	1,272,900	48,366,000	71%	38.00	-1.67%	38.73	0.50%	38.10	0.44%	37.40	0.17%	0.52%
北京君正/300223.SZ
	2019-07-18	32.10	32.40	31.45	31.73	-3.26%	-0.33%	3.93%	9,758,600	310,671,000	114%	31.84	-2.68%	32.00	1.24%	31.34	1.25%	30.53	0.84%	0.61%
光韵达/300227.SZ
	2019-07-18	12.09	12.19	11.70	11.90	-0.67%	-0.55%	3.24%	5,291,900	63,324,000	114%	11.97	-0.79%	11.96	0.67%	11.86	0.95%	11.53	0.60%	0.26%
洲明科技/300232.SZ
	2019-07-18	8.87	8.87	8.61	8.68	-2.25%	-0.64%	-3.74%	5,978,500	52,228,000	80%	8.74	-1.99%	8.86	-0.65%	8.92	-0.62%	9.02	-0.69%	-0.69%
瑞丰光电/300241.SZ
	2019-07-18	6.30	6.38	6.18	6.28	-1.88%	0.19%	1.27%	15,386,300	96,449,000	70%	6.27	-2.05%	6.30	-0.11%	6.29	0.37%	6.20	0.18%	0.13%
星星科技/300256.SZ
	2019-07-18	3.90	4.01	3.77	3.86	-4.22%	-0.26%	0.21%	75,865,000	293,611,000	172%	3.87	-5.29%	3.98	-0.35%	3.95	0.28%	3.85	0.31%	-0.17%
联建光电/300269.SZ
	2019-07-18	4.21	4.22	4.08	4.09	-3.08%	-1.09%	-0.68%	3,903,900	16,142,000	76%	4.14	-1.99%	4.18	0.31%	4.14	0.34%	4.12	-0.24%	-1.06%
开能健康/300272.SZ
	2019-07-18	5.47	5.48	5.35	5.35	-3.43%	-0.83%	-3.17%	2,064,100	11,136,000	94%	5.40	-2.79%	5.57	-0.29%	5.54	-0.27%	5.53	-1.18%	-0.56%
和晶科技/300279.SZ
	2019-07-18	5.43	5.44	5.26	5.26	-4.19%	-1.00%	-2.63%	6,789,800	36,074,000	82%	5.31	-3.30%	5.45	0.00%	5.40	0.07%	5.40	-0.72%	-0.96%
三盛教育/300282.SZ
	2019-07-18	11.64	11.80	11.43	11.69	0.43%	0.40%	1.28%	1,690,600	19,686,000	36%	11.64	0.35%	11.65	0.74%	11.41	0.72%	11.54	-0.59%	-0.64%
利亚德/300296.SZ
	2019-07-18	7.12	7.12	6.93	6.94	-2.80%	-0.54%	-4.53%	16,489,700	115,067,000	60%	6.98	-2.46%	7.08	-0.35%	7.11	-1.00%	7.27	-0.74%	-0.95%
长方集团/300301.SZ
	2019-07-18	4.39	4.40	4.26	4.27	-3.61%	-0.77%	-2.89%	19,186,600	82,568,000	85%	4.30	-3.35%	4.40	-1.43%	4.42	-0.23%	4.40	-0.68%	-1.86%
聚飞光电/300303.SZ
	2019-07-18	3.40	3.44	3.37	3.38	-1.46%	-0.65%	0.57%	12,542,100	42,667,000	90%	3.40	-0.90%	3.41	1.19%	3.40	0.38%	3.36	0.15%	-0.02%
珈伟新能/300317.SZ
	2019-07-18	4.71	4.78	4.68	4.71	-1.67%	-0.42%	-1.55%	3,704,800	17,525,000	65%	4.73	-1.54%	4.79	0.25%	4.77	-0.11%	4.78	-0.62%	-1.03%
麦捷科技/300319.SZ
	2019-07-18	6.31	6.31	6.13	6.13	-3.31%	-0.89%	-5.85%	6,697,400	41,421,000	85%	6.19	-3.37%	6.32	-0.65%	6.30	-0.69%	6.51	-1.35%	-1.01%
硕贝德/300322.SZ
	2019-07-18	15.80	15.84	15.45	15.49	-3.01%	-0.71%	-0.58%	11,475,600	179,017,000	69%	15.60	-1.84%	15.90	-0.01%	15.80	0.25%	15.58	-0.06%	0.18%
华灿光电/300323.SZ
	2019-07-18	5.80	5.84	5.54	5.55	-4.80%	-1.42%	-4.23%	9,588,500	53,986,000	108%	5.63	-2.90%	5.70	1.68%	5.63	-0.79%	5.80	-0.87%	-1.01%
中颖电子/300327.SZ
	2019-07-18	23.05	23.24	22.88	23.07	-0.90%	0.17%	2.76%	4,148,100	95,535,000	67%	23.03	-1.68%	23.17	0.61%	22.91	0.60%	22.45	0.36%	0.45%
宜安科技/300328.SZ
	2019-07-18	11.25	11.92	10.60	11.92	9.96%	2.09%	11.17%	55,142,900	643,822,000	273%	11.68	7.33%	11.21	3.92%	11.02	3.86%	10.72	3.31%	0.73%
苏大维格/300331.SZ
	2019-07-18	18.87	18.87	17.81	18.40	-4.22%	0.38%	-0.99%	4,631,500	84,894,000	144%	18.33	-3.58%	18.59	0.49%	18.40	0.03%	18.58	-1.64%	-0.96%
科恒股份/300340.SZ
	2019-07-18	15.02	15.32	14.93	14.93	-1.13%	-1.20%	-1.98%	3,192,600	48,242,000	93%	15.11	0.29%	15.09	-0.13%	15.06	-0.03%	15.23	-0.87%	-1.16%
南大光电/300346.SZ
	2019-07-18	10.91	10.91	10.32	10.91	9.98%	1.13%	12.79%	67,870,900	732,178,000	364%	10.79	11.78%	10.33	11.29%	9.99	7.85%	9.67	6.29%	0.77%
安控科技/300370.SZ
	2019-07-18	3.37	3.39	3.30	3.30	-3.51%	-0.84%	-1.73%	21,522,700	71,622,000	77%	3.33	-2.23%	3.36	0.51%	3.33	0.45%	3.36	-1.06%	-1.90%
扬杰科技/300373.SZ
	2019-07-18	13.82	14.26	13.70	13.81	-1.29%	-1.06%	-0.85%	6,533,100	91,187,000	93%	13.96	-0.59%	13.91	1.57%	13.59	-0.02%	13.93	-0.67%	-0.92%
艾比森/300389.SZ
	2019-07-18	12.38	12.65	12.10	12.22	-2.55%	-0.71%	0.06%	2,544,200	31,314,000	92%	12.31	-2.24%	12.45	0.93%	12.22	0.97%	12.21	-0.07%	-0.34%
天华超净/300390.SZ
	2019-07-18	5.99	5.99	5.81	5.82	-2.68%	-0.87%	-1.85%	5,292,200	31,073,000	91%	5.87	-1.95%	5.93	0.22%	5.90	-0.05%	5.93	-0.08%	-0.31%
凯发电气/300407.SZ
	2019-07-18	8.15	8.15	7.72	7.86	-3.79%	-0.04%	-6.25%	6,028,700	47,403,000	92%	7.86	-3.51%	8.01	-1.35%	8.05	-1.12%	8.38	-1.61%	0.11%
三环集团/300408.SZ
	2019-07-18	20.24	20.44	19.91	20.02	-1.72%	-0.55%	2.64%	4,965,600	99,962,000	90%	20.13	-0.68%	20.16	0.84%	19.89	0.52%	19.51	0.36%	0.05%
上海贝岭/600171.SH
	2019-07-18	15.64	15.64	15.10	15.19	-3.80%	-0.84%	-1.84%	27,256,800	417,518,000	83%	15.32	-3.39%	15.59	0.16%	15.42	0.44%	15.48	-0.53%	-0.28%
安彩高科/600207.SH
	2019-07-18	4.72	4.80	4.62	4.64	-3.73%	-0.79%	-5.05%	5,892,400	27,557,000	105%	4.68	-3.33%	4.75	-1.12%	4.78	-0.73%	4.89	-0.81%	-0.24%
天通股份/600330.SH
	2019-07-18	7.41	7.56	7.34	7.35	-1.61%	-1.32%	-0.49%	11,645,500	86,739,000	111%	7.45	-0.21%	7.43	0.69%	7.37	0.57%	7.39	-0.57%	-0.87%
旭光股份/600353.SH
	2019-07-18	5.25	5.25	5.11	5.17	-0.77%	0.14%	-0.40%	2,447,200	12,635,000	83%	5.16	-1.26%	5.20	-0.06%	5.18	0.31%	5.19	-0.63%	-0.40%
精伦电子/600355.SH
	2019-07-18	3.87	3.88	3.75	3.77	-3.08%	-0.34%	-1.15%	9,115,900	34,488,000	100%	3.78	-3.03%	3.85	0.39%	3.82	-0.05%	3.81	-0.39%	-0.46%
华微电子/600360.SH
	2019-07-18	6.16	6.29	6.01	6.27	0.48%	1.92%	3.28%	28,575,300	175,806,000	147%	6.15	-2.81%	6.22	0.63%	6.14	0.67%	6.07	-0.07%	-0.85%
联创光电/600363.SH
	2019-07-18	13.20	13.28	12.75	12.82	-3.68%	-0.83%	0.56%	9,135,600	118,100,000	82%	12.93	-2.35%	13.13	0.13%	13.00	0.64%	12.75	1.08%	0.31%
士兰微/600460.SH
	2019-07-18	15.27	15.30	14.93	14.97	-3.11%	-0.76%	-2.72%	27,410,000	413,449,000	79%	15.08	-3.17%	15.37	-0.07%	15.25	0.37%	15.39	-1.06%	-0.94%
科力远/600478.SH
	2019-07-18	5.15	5.30	5.12	5.20	0.39%	-0.19%	-1.33%	15,037,300	78,351,000	111%	5.21	0.54%	5.20	0.66%	5.18	-0.29%	5.27	-0.53%	-0.94%
法拉电子/600563.SH
	2019-07-18	41.77	41.77	40.83	40.98	-1.47%	-0.35%	-2.43%	828,000	34,050,000	89%	41.12	-1.67%	41.58	-0.75%	41.77	-0.73%	42.00	-0.22%	0.11%
长电科技/600584.SH
	2019-07-18	12.40	12.52	12.24	12.25	-2.62%	-0.75%	0.89%	23,617,400	291,501,000	85%	12.34	-1.82%	12.44	0.84%	12.26	0.68%	12.14	-0.26%	-0.69%
云赛智联/600602.SH
	2019-07-18	7.94	7.95	7.71	7.73	-3.62%	-0.81%	-5.12%	6,708,600	52,281,000	85%	7.79	-3.05%	7.93	-0.49%	7.94	-0.80%	8.15	-1.68%	-0.13%
三安光电/600703.SH
	2019-07-18	10.70	10.71	10.23	10.35	-4.17%	-0.57%	-6.12%	73,988,300	770,145,000	122%	10.41	-4.24%	10.67	-1.57%	10.77	-1.34%	11.03	-1.76%	-0.66%
彩虹股份/600707.SH
	2019-07-18	5.85	5.85	5.49	5.64	-2.76%	-0.12%	3.83%	39,533,700	223,232,000	351%	5.65	-0.67%	5.62	2.28%	5.54	2.33%	5.43	2.16%	0.21%
新潮能源/600777.SH
	2019-07-18	2.05	2.06	2.03	2.03	-1.93%	-0.59%	0.74%	22,256,800	45,445,000	82%	2.04	-0.49%	2.04	0.74%	2.02	0.25%	2.02	-0.05%	-0.61%
北矿科技/600980.SH
	2019-07-18	16.00	16.84	15.90	16.52	4.23%	0.33%	2.92%	14,648,700	241,206,000	195%	16.47	3.66%	16.20	2.53%	16.02	1.59%	16.05	0.03%	-1.34%
环旭电子/601231.SH
	2019-07-18	11.60	11.68	11.21	11.25	-3.93%	-0.59%	-3.49%	11,497,300	130,113,000	133%	11.32	-3.81%	11.60	-0.57%	11.56	-0.45%	11.66	-1.22%	-0.54%
晶方科技/603005.SH
	2019-07-18	18.00	18.14	17.34	17.50	-4.00%	-1.18%	-10.41%	5,881,200	104,151,000	75%	17.71	-2.63%	18.27	-2.51%	18.70	-2.77%	19.53	-0.68%	0.31%
依顿电子/603328.SH
	2019-07-18	10.85	10.85	10.60	10.72	-1.20%	0.10%	0.78%	10,456,900	111,985,000	143%	10.71	-1.20%	10.77	-0.43%	10.76	0.33%	10.64	0.15%	0.17%