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
	2020-04-09	14.01	14.09	13.87	13.95	-0.07%	-0.24%	1.82%	12,098,300	169,174,000	91%	13.98	0.66%	13.89	0.88%	13.76	0.57%	13.70	-0.22%	-0.60%
深赛格/000058.SZ
	2020-04-09	6.98	7.68	6.93	7.25	3.87%	-1.33%	4.72%	48,793,600	358,557,000	224%	7.35	5.85%	7.14	2.78%	7.01	1.79%	6.92	2.03%	0.85%
华控赛格/000068.SZ
	2020-04-09	3.38	3.57	3.37	3.43	1.18%	-1.32%	2.85%	27,093,700	94,169,000	136%	3.48	2.66%	3.45	1.11%	3.39	0.92%	3.34	0.88%	0.27%
特发信息/000070.SZ
	2020-04-09	10.05	10.20	9.96	10.06	1.00%	-0.06%	3.30%	16,406,400	165,145,000	98%	10.07	0.75%	10.04	1.38%	9.84	1.13%	9.74	-0.31%	-1.07%
东旭光电/000413.SZ
	2020-04-09	3.19	3.24	3.15	3.17	0.00%	-0.72%	2.03%	80,200,000	256,102,000	98%	3.19	1.20%	3.15	1.03%	3.12	0.91%	3.11	-0.32%	-0.54%
华金资本/000532.SZ
	2020-04-09	10.58	11.04	10.55	10.73	1.80%	-0.78%	3.52%	9,750,200	105,436,000	158%	10.81	2.53%	10.65	1.68%	10.49	1.35%	10.37	0.60%	-0.04%
风华高科/000636.SZ
	2020-04-09	19.30	19.45	18.64	18.98	-0.99%	0.12%	5.21%	65,318,300	1,238,327,000	98%	18.96	-2.26%	19.14	1.36%	18.63	1.69%	18.04	0.22%	-1.25%
炼石航空/000697.SZ
	2020-04-09	9.75	9.89	9.68	9.69	-0.10%	-0.68%	4.07%	3,941,200	38,450,000	112%	9.76	1.80%	9.57	1.86%	9.40	1.49%	9.31	0.30%	-0.63%
京东方Ａ/000725.SZ
	2020-04-09	3.96	3.97	3.92	3.92	-0.51%	-0.46%	1.55%	368,235,800	1,449,943,000	55%	3.94	0.13%	3.93	0.77%	3.89	0.67%	3.86	-0.49%	-0.90%
华东科技/000727.SZ
	2020-04-09	1.72	1.74	1.71	1.72	0.58%	-0.23%	2.63%	27,674,400	47,709,000	74%	1.72	0.12%	1.73	1.59%	1.69	0.90%	1.68	0.00%	-0.54%
振华科技/000733.SZ
	2020-04-09	20.46	20.55	20.00	20.25	-0.10%	-0.03%	3.04%	7,752,900	157,049,000	68%	20.26	-0.57%	20.25	1.21%	19.94	1.03%	19.65	-0.21%	-1.08%
ST银河/000806.SZ
	2020-04-09	1.74	1.75	1.72	1.72	-1.15%	-0.98%	0.35%	3,574,200	6,207,000	67%	1.74	0.87%	1.72	0.47%	1.71	0.53%	1.71	-0.35%	-0.71%
超声电子/000823.SZ
	2020-04-09	12.66	12.76	12.56	12.62	0.32%	-0.26%	4.83%	14,465,600	183,030,000	86%	12.65	0.55%	12.58	1.28%	12.30	1.40%	12.04	0.13%	-0.53%
中科三环/000970.SZ
	2020-04-09	9.48	9.50	9.36	9.38	-0.74%	-0.19%	0.97%	13,774,500	129,448,000	77%	9.40	-0.40%	9.40	0.43%	9.34	0.00%	9.29	0.14%	-0.03%
华工科技/000988.SZ
	2020-04-09	21.38	21.46	20.94	21.00	-1.08%	-0.56%	1.39%	20,843,900	440,209,000	68%	21.12	-0.19%	20.87	1.44%	20.49	1.17%	20.71	-1.42%	-1.09%
大族激光/002008.SZ
	2020-04-09	31.28	31.40	29.90	30.26	-2.42%	-0.36%	3.08%	21,784,700	661,556,000	108%	30.37	-2.02%	30.56	0.84%	30.10	1.02%	29.36	0.47%	-0.36%
航天电器/002025.SZ
	2020-04-09	25.40	25.48	25.00	25.18	-0.16%	-0.23%	2.56%	3,404,000	85,912,000	90%	25.24	0.10%	25.11	0.89%	24.85	0.47%	24.55	0.37%	0.09%
国光电器/002045.SZ
	2020-04-09	9.38	9.45	9.28	9.36	0.11%	0.13%	0.14%	10,281,300	96,112,000	46%	9.35	0.37%	9.28	1.39%	9.08	1.41%	9.35	-0.68%	-0.49%
紫光国微/002049.SZ
	2020-04-09	62.19	62.68	60.45	61.08	-1.80%	-0.31%	6.10%	27,765,600	1,701,155,000	110%	61.27	-1.21%	61.43	2.31%	59.25	1.38%	57.57	1.20%	0.57%
得润电子/002055.SZ
	2020-04-09	12.78	13.51	12.70	13.51	6.71%	3.61%	6.80%	26,064,200	339,851,000	184%	13.04	2.77%	12.87	1.48%	12.80	1.07%	12.65	0.21%	-0.86%
横店东磁/002056.SZ
	2020-04-09	10.80	10.84	10.51	10.59	-1.49%	-0.51%	0.92%	32,401,800	344,879,000	75%	10.64	-0.80%	10.68	1.12%	10.55	0.66%	10.49	-0.66%	-1.32%
苏州固锝/002079.SZ
	2020-04-09	10.68	10.72	10.47	10.54	-0.47%	-0.26%	3.02%	20,052,300	211,917,000	91%	10.57	0.37%	10.50	1.17%	10.35	1.01%	10.23	-0.20%	-0.75%
莱宝高科/002106.SZ
	2020-04-09	9.14	9.16	9.08	9.11	0.33%	-0.16%	1.95%	7,839,100	71,534,000	98%	9.13	0.43%	9.11	0.57%	9.03	0.68%	8.94	-0.31%	-0.30%
康强电子/002119.SZ
	2020-04-09	12.65	13.27	12.58	13.14	3.46%	0.71%	9.04%	17,374,200	226,675,000	146%	13.05	4.15%	12.59	3.66%	12.26	2.84%	12.05	0.53%	-1.26%
科陆电子/002121.SZ
	2020-04-09	3.46	3.47	3.41	3.45	0.58%	0.03%	-4.72%	8,522,500	29,396,000	63%	3.45	0.53%	3.47	-0.32%	3.48	0.12%	3.62	-2.11%	-1.02%
中环股份/002129.SZ
	2020-04-09	15.80	15.81	15.47	15.60	-0.57%	-0.27%	2.42%	52,454,800	820,540,000	63%	15.64	-0.21%	15.67	0.56%	15.49	1.00%	15.23	-0.43%	-1.35%
天津普林/002134.SZ
	2020-04-09	9.19	9.42	9.04	9.21	0.99%	0.25%	4.67%	6,545,600	60,133,000	124%	9.19	1.41%	9.00	1.98%	8.86	1.32%	8.80	0.21%	-1.44%
麦达数字/002137.SZ
	2020-04-09	7.51	7.79	7.49	7.72	3.35%	1.01%	5.26%	19,732,300	150,821,000	167%	7.64	2.89%	7.48	2.52%	7.37	1.75%	7.33	0.32%	-0.67%
顺络电子/002138.SZ
	2020-04-09	22.20	22.20	21.77	21.80	-1.00%	-0.45%	3.72%	13,660,500	299,134,000	84%	21.90	0.79%	21.64	1.22%	21.32	1.07%	21.02	0.09%	-0.33%
拓邦股份/002139.SZ
	2020-04-09	5.72	5.88	5.72	5.81	1.93%	-0.03%	2.40%	27,000,400	156,929,000	93%	5.81	2.25%	5.73	1.51%	5.65	1.18%	5.67	-1.51%	-1.57%
贤丰控股/002141.SZ
	2020-04-09	3.18	3.22	3.17	3.19	0.63%	0.00%	-2.09%	15,202,700	48,504,000	64%	3.19	0.31%	3.19	0.73%	3.14	-4.44%	3.26	0.15%	0.36%
通富微电/002156.SZ
	2020-04-09	24.61	24.71	23.10	23.53	-4.39%	-0.91%	4.95%	85,381,200	2,027,563,000	124%	23.75	-3.82%	24.36	0.82%	23.54	1.51%	22.42	1.29%	0.04%
御银股份/002177.SZ
	2020-04-09	4.63	4.68	4.60	4.65	1.09%	0.15%	3.40%	14,904,500	69,195,000	117%	4.64	0.72%	4.62	1.49%	4.54	0.91%	4.50	0.13%	-0.56%
中航光电/002179.SZ
	2020-04-09	35.53	35.73	34.85	34.94	-0.91%	-0.81%	1.31%	5,374,600	189,317,000	75%	35.22	0.09%	35.21	0.87%	34.66	0.51%	34.49	0.60%	-0.22%
海得控制/002184.SZ
	2020-04-09	13.88	14.15	13.43	13.58	-1.45%	-0.80%	0.37%	12,592,100	172,389,000	71%	13.69	0.22%	13.67	1.00%	13.48	0.94%	13.53	-1.31%	-0.27%
华天科技/002185.SZ
	2020-04-09	11.59	11.75	11.30	11.38	-1.73%	-0.94%	5.09%	169,831,800	1,950,995,000	76%	11.49	0.50%	11.33	1.61%	11.13	1.49%	10.83	0.31%	-1.02%
*ST巴士/002188.SZ
	2020-04-09	4.98	5.17	4.98	5.04	2.44%	-0.69%	6.19%	5,328,000	27,037,000	204%	5.08	4.68%	4.91	3.85%	4.81	3.80%	4.75	1.58%	0.27%
中光学/002189.SZ
	2020-04-09	17.95	17.99	17.66	17.73	-0.67%	-0.44%	-0.86%	3,895,000	69,364,000	66%	17.81	0.38%	17.64	1.19%	17.38	1.02%	17.88	-0.68%	-0.78%
东晶电子/002199.SZ
	2020-04-09	9.01	9.13	8.92	9.01	-0.33%	-0.06%	4.25%	5,901,100	53,196,000	118%	9.02	0.86%	8.90	1.68%	8.75	1.76%	8.64	-0.30%	-0.52%
大立科技/002214.SZ
	2020-04-09	22.05	22.32	21.67	22.13	-0.14%	0.63%	7.68%	24,233,800	532,918,000	89%	21.99	1.74%	21.46	2.38%	20.93	2.22%	20.55	1.23%	0.65%
福晶科技/002222.SZ
	2020-04-09	11.02	11.09	10.92	10.98	0.18%	-0.20%	2.48%	7,586,300	83,464,000	108%	11.00	0.95%	10.86	1.07%	10.75	0.87%	10.71	-0.21%	-0.52%
歌尔股份/002241.SZ
	2020-04-09	18.98	18.98	17.95	18.22	-3.09%	-0.19%	2.91%	100,164,400	1,828,397,000	90%	18.25	-3.80%	18.77	-0.23%	18.54	1.15%	17.71	0.90%	0.29%
水晶光电/002273.SZ
	2020-04-09	14.40	14.46	14.05	14.15	-0.63%	-0.35%	2.18%	28,924,300	410,707,000	81%	14.20	-0.53%	14.26	0.48%	14.09	0.87%	13.85	-0.09%	-0.31%
超华科技/002288.SZ
	2020-04-09	5.01	5.12	4.99	5.03	0.80%	-0.30%	4.92%	24,358,600	122,897,000	123%	5.05	1.98%	4.96	1.70%	4.89	1.64%	4.79	0.19%	-1.06%
*ST宇顺/002289.SZ
	2020-04-09	12.70	12.95	12.70	12.87	0.47%	0.46%	4.56%	1,478,500	18,941,000	74%	12.81	0.02%	12.68	1.25%	12.49	0.95%	12.31	0.98%	0.28%
漫步者/002351.SZ
	2020-04-09	16.66	17.38	16.45	17.26	3.60%	2.21%	6.71%	21,785,000	367,866,000	144%	16.89	1.01%	16.71	1.79%	16.40	1.54%	16.18	0.27%	-0.39%
卓翼科技/002369.SZ
	2020-04-09	10.28	10.48	10.09	10.15	1.70%	-1.09%	-2.91%	29,228,300	299,946,000	88%	10.26	3.28%	10.03	2.39%	9.90	1.40%	10.45	-1.99%	-0.81%
北方华创/002371.SZ
	2020-04-09	127.78	127.88	123.00	125.66	-0.41%	0.49%	2.35%	5,951,000	744,168,000	69%	125.05	-1.61%	127.05	0.08%	125.12	0.96%	122.77	-0.41%	-0.81%
东山精密/002384.SZ
	2020-04-09	23.85	24.22	23.15	23.45	-1.26%	-0.36%	6.18%	42,416,700	998,263,000	84%	23.54	0.37%	23.24	1.63%	22.70	1.75%	22.09	0.23%	-0.70%
新亚制程/002388.SZ
	2020-04-09	6.43	6.64	6.43	6.61	3.12%	1.13%	5.09%	5,999,000	39,208,000	140%	6.54	2.37%	6.39	2.14%	6.31	1.61%	6.29	-0.44%	-0.81%
航天彩虹/002389.SZ
	2020-04-09	12.40	12.55	12.27	12.32	-0.40%	-0.40%	4.34%	15,865,000	196,251,000	123%	12.37	0.70%	12.16	1.78%	11.95	1.63%	11.81	-0.06%	-0.50%
和而泰/002402.SZ
	2020-04-09	13.81	13.87	13.40	13.48	-0.81%	-0.69%	3.48%	42,119,500	571,711,000	105%	13.57	-0.04%	13.56	1.41%	13.25	1.55%	13.03	-0.31%	-0.77%
高德红外/002414.SZ
	2020-04-09	39.00	40.10	38.80	39.10	2.30%	-0.64%	8.57%	14,749,700	580,403,000	123%	39.35	3.52%	38.01	2.92%	36.95	2.81%	36.01	1.27%	-0.33%
兴森科技/002436.SZ
	2020-04-09	12.33	12.37	12.14	12.22	0.41%	-0.19%	3.67%	51,518,300	630,721,000	73%	12.24	0.36%	12.18	1.02%	12.00	1.33%	11.79	-0.16%	-1.11%
国星光电/002449.SZ
	2020-04-09	11.99	12.13	11.86	12.02	1.01%	0.22%	4.09%	16,634,700	199,524,000	112%	11.99	0.83%	11.92	1.19%	11.74	1.27%	11.55	0.09%	-0.69%
欧菲光/002456.SZ
	2020-04-09	14.97	15.02	14.47	14.68	-1.21%	0.01%	2.64%	97,086,800	1,425,094,000	83%	14.68	-0.66%	14.67	0.96%	14.48	0.91%	14.30	-0.63%	-0.64%
沪电股份/002463.SZ
	2020-04-09	25.69	26.39	25.55	25.62	0.43%	-1.10%	3.77%	40,136,900	1,039,698,000	89%	25.90	1.72%	25.29	2.00%	24.79	1.42%	24.69	-0.58%	-0.64%
立讯精密/002475.SZ
	2020-04-09	42.48	42.66	41.00	41.24	-2.71%	-0.54%	4.04%	61,736,300	2,559,818,000	71%	41.46	-2.57%	42.16	0.45%	41.54	1.02%	39.64	0.74%	0.37%
江海股份/002484.SZ
	2020-04-09	8.75	8.96	8.70	8.80	1.62%	-0.34%	4.66%	15,944,900	140,793,000	117%	8.83	2.53%	8.69	2.04%	8.50	2.12%	8.41	-0.33%	-1.12%
弘高创意/002504.SZ
	2020-04-09	2.80	2.92	2.80	2.86	1.78%	0.35%	3.85%	19,948,200	56,852,000	128%	2.85	0.53%	2.82	1.07%	2.80	1.01%	2.75	-0.15%	0.04%
达华智能/002512.SZ
	2020-04-09	5.38	5.90	5.37	5.90	10.07%	1.25%	9.65%	46,850,800	273,001,000	243%	5.83	8.61%	5.62	5.96%	5.47	4.43%	5.38	1.84%	-0.23%
春兴精工/002547.SZ
	2020-04-09	8.56	8.73	8.43	8.60	0.94%	0.19%	0.44%	50,173,300	430,672,000	108%	8.58	0.78%	8.48	1.59%	8.36	1.21%	8.56	-1.95%	-0.72%
中京电子/002579.SZ
	2020-04-09	14.29	14.37	13.98	14.16	-0.49%	0.03%	3.78%	8,660,700	122,602,000	91%	14.16	-0.13%	14.21	0.14%	14.02	1.34%	13.64	0.35%	-0.08%
奥拓电子/002587.SZ
	2020-04-09	7.68	7.78	7.21	7.22	-3.22%	-2.62%	4.94%	33,174,400	245,941,000	322%	7.41	3.37%	7.24	5.30%	7.07	5.27%	6.88	3.15%	-0.07%
丹邦科技/002618.SZ
	2020-04-09	10.70	10.86	10.69	10.71	-0.09%	-0.34%	3.76%	4,175,700	44,871,000	80%	10.75	0.99%	10.64	1.22%	10.46	1.22%	10.32	-0.06%	-0.65%
安洁科技/002635.SZ
	2020-04-09	19.15	19.20	18.82	18.90	-0.58%	-0.29%	1.50%	10,810,800	204,922,000	73%	18.96	-0.08%	18.95	0.38%	18.79	0.76%	18.62	-0.67%	-0.75%
金安国纪/002636.SZ
	2020-04-09	8.33	8.39	8.23	8.31	-0.12%	-0.12%	2.18%	4,363,900	36,308,000	100%	8.32	0.13%	8.29	0.74%	8.23	0.55%	8.13	0.17%	-0.40%
勤上股份/002638.SZ
	2020-04-09	3.13	3.20	3.11	3.13	-1.26%	-0.73%	0.74%	21,210,600	66,884,000	115%	3.15	0.19%	3.20	0.69%	3.16	0.45%	3.11	0.36%	0.57%
万润科技/002654.SZ
	2020-04-09	4.44	4.49	4.43	4.47	1.36%	0.13%	4.07%	8,226,700	36,725,000	119%	4.46	1.78%	4.40	1.62%	4.34	1.36%	4.30	0.05%	-0.55%
共达电声/002655.SZ
	2020-04-09	10.18	10.20	10.01	10.05	-0.30%	-0.29%	3.43%	9,998,100	100,767,000	84%	10.08	-0.42%	10.05	1.35%	9.84	1.38%	9.72	-0.42%	-0.77%
茂硕电源/002660.SZ
	2020-04-09	10.86	11.02	10.61	10.91	-0.82%	1.08%	7.68%	18,411,600	198,724,000	89%	10.79	1.11%	10.62	1.91%	10.44	1.06%	10.13	1.30%	0.84%
海洋王/002724.SZ
	2020-04-09	7.17	7.17	7.10	7.11	0.14%	-0.31%	3.81%	2,647,800	18,885,000	85%	7.13	0.48%	7.10	0.91%	6.99	1.16%	6.85	0.10%	-0.16%
好利来/002729.SZ
	2020-04-09	38.56	39.30	38.06	38.76	0.83%	0.61%	-0.83%	288,100	11,099,000	84%	38.53	-0.41%	38.89	-0.32%	38.76	-0.10%	39.08	-1.04%	-0.87%
雄韬股份/002733.SZ
	2020-04-09	21.43	21.53	21.06	21.21	-0.61%	-0.28%	1.20%	5,224,000	111,109,000	78%	21.27	-0.20%	21.21	0.70%	20.97	0.67%	20.96	-0.11%	-0.25%
亿纬锂能/300014.SZ
	2020-04-09	63.75	63.98	61.40	62.74	-0.49%	0.45%	6.49%	13,556,400	846,714,000	61%	62.46	-1.46%	63.06	0.49%	61.95	1.17%	58.92	0.74%	-0.05%
金龙机电/300032.SZ
	2020-04-09	3.95	4.03	3.94	3.99	1.01%	0.10%	-0.25%	7,685,100	30,629,000	54%	3.99	1.55%	3.95	0.46%	3.93	0.26%	4.00	-2.22%	-0.88%
台基股份/300046.SZ
	2020-04-09	24.77	25.19	23.50	23.97	-3.03%	-0.39%	3.33%	37,554,400	903,728,000	100%	24.07	-5.11%	24.96	-0.61%	24.62	1.99%	23.20	0.57%	0.29%
欧比特/300053.SZ
	2020-04-09	11.21	11.32	11.08	11.14	0.00%	-0.35%	3.60%	9,262,700	103,551,000	90%	11.18	0.70%	11.07	1.50%	10.86	1.16%	10.75	-0.21%	-0.83%
GQY视讯/300076.SZ
	2020-04-09	4.95	5.10	4.89	4.97	1.84%	-0.20%	3.93%	8,985,200	44,748,000	178%	4.98	2.39%	4.91	2.12%	4.83	2.11%	4.78	-0.21%	-0.32%
国民技术/300077.SZ
	2020-04-09	6.94	7.09	6.91	6.95	-0.43%	-0.60%	4.40%	21,745,700	152,042,000	120%	6.99	-0.65%	6.92	1.80%	6.78	1.56%	6.66	0.18%	-1.29%
思创医惠/300078.SZ
	2020-04-09	12.02	12.55	12.02	12.38	3.77%	0.45%	2.98%	19,763,200	243,563,000	110%	12.32	3.58%	12.08	2.00%	11.85	1.88%	12.02	-1.86%	-1.05%
劲胜智能/300083.SZ
	2020-04-09	5.28	5.37	5.18	5.30	0.95%	0.93%	10.19%	33,223,000	174,456,000	120%	5.25	0.25%	5.14	3.36%	4.95	3.10%	4.81	0.48%	-1.73%
长信科技/300088.SZ
	2020-04-09	9.68	9.73	9.50	9.59	0.10%	-0.19%	4.85%	72,828,600	699,767,000	97%	9.61	-0.33%	9.54	1.47%	9.35	1.66%	9.15	0.04%	-0.49%
乾照光电/300102.SZ
	2020-04-09	5.50	5.57	5.35	5.39	-3.06%	-0.74%	1.74%	41,546,500	225,586,000	116%	5.43	0.57%	5.39	1.07%	5.32	1.51%	5.30	-0.69%	-1.31%
长盈精密/300115.SZ
	2020-04-09	20.80	20.85	20.08	20.38	-0.97%	-0.24%	1.42%	19,665,800	401,747,000	71%	20.43	-1.81%	20.82	0.40%	20.47	0.87%	20.09	-0.18%	0.16%
锦富技术/300128.SZ
	2020-04-09	3.70	3.94	3.62	3.94	10.06%	1.86%	9.72%	61,572,300	238,172,000	311%	3.87	7.95%	3.75	6.05%	3.66	4.69%	3.59	2.69%	-0.15%
英唐智控/300131.SZ
	2020-04-09	5.83	6.07	5.80	5.98	3.10%	0.34%	3.32%	33,748,800	201,139,000	106%	5.96	3.74%	5.80	2.08%	5.72	1.44%	5.79	-0.81%	-1.76%
信维通信/300136.SZ
	2020-04-09	39.07	39.19	37.90	38.08	-1.70%	-0.72%	2.75%	35,943,300	1,378,606,000	82%	38.36	-1.43%	38.48	0.86%	37.91	1.23%	37.06	-0.01%	-0.43%
晓程科技/300139.SZ
	2020-04-09	7.64	7.68	7.49	7.62	0.40%	0.26%	2.72%	8,123,600	61,740,000	132%	7.60	0.22%	7.56	1.02%	7.47	1.18%	7.42	-0.38%	-0.94%
雷曼光电/300162.SZ
	2020-04-09	7.93	8.11	7.89	7.97	0.63%	-0.38%	3.65%	4,061,200	32,491,000	90%	8.00	1.68%	7.87	1.60%	7.73	1.31%	7.69	-0.32%	-0.75%
东软载波/300183.SZ
	2020-04-09	16.70	17.87	16.32	17.53	6.31%	2.23%	11.03%	33,913,600	581,533,000	344%	17.15	5.49%	16.55	4.89%	16.28	5.28%	15.79	4.11%	0.18%
力源信息/300184.SZ
	2020-04-09	8.23	8.27	8.06	8.13	-2.40%	0.01%	3.61%	98,419,600	800,022,000	95%	8.13	-0.38%	8.08	1.27%	7.99	0.67%	7.85	0.76%	0.70%
欣旺达/300207.SZ
	2020-04-09	15.97	16.05	15.25	15.56	-1.89%	0.15%	2.45%	45,573,400	708,036,000	103%	15.54	-1.64%	15.66	0.26%	15.53	0.92%	15.19	-0.20%	-0.65%
鸿利智汇/300219.SZ
	2020-04-09	8.48	8.48	8.12	8.30	1.34%	0.44%	9.34%	2,514,600	20,780,000	108%	8.26	0.43%	8.11	2.44%	7.87	2.38%	7.59	0.93%	-0.35%
金运激光/300220.SZ
	2020-04-09	49.00	50.58	48.40	50.10	2.54%	0.42%	8.74%	3,379,900	168,624,000	161%	49.89	4.02%	47.78	2.58%	47.09	2.43%	46.07	1.46%	0.25%
北京君正/300223.SZ
	2020-04-09	96.53	96.92	93.57	94.24	-1.48%	-0.25%	1.55%	4,572,600	431,996,000	66%	94.48	-2.02%	96.53	-0.54%	95.78	1.07%	92.80	0.30%	-0.42%
光韵达/300227.SZ
	2020-04-09	16.20	16.44	15.56	15.71	-3.86%	-0.85%	3.11%	15,546,300	246,325,000	185%	15.85	-2.07%	16.10	1.29%	15.67	1.23%	15.24	1.28%	0.70%
洲明科技/300232.SZ
	2020-04-09	9.32	9.51	9.28	9.47	2.16%	0.48%	3.00%	17,223,000	162,329,000	115%	9.43	2.09%	9.30	1.44%	9.20	0.71%	9.19	0.00%	-0.19%
瑞丰光电/300241.SZ
	2020-04-09	5.60	5.70	5.55	5.58	-0.18%	-0.46%	2.54%	12,535,700	70,281,000	115%	5.61	0.36%	5.58	1.16%	5.49	1.18%	5.44	-0.06%	-1.33%
星星科技/300256.SZ
	2020-04-09	7.04	7.24	6.83	7.11	2.75%	0.97%	6.61%	57,143,100	402,395,000	138%	7.04	4.82%	6.77	4.22%	6.62	3.91%	6.67	0.60%	-0.29%
联建光电/300269.SZ
	2020-04-09	3.99	4.11	3.99	4.04	1.25%	-0.32%	3.48%	5,546,100	22,479,000	114%	4.05	2.01%	3.98	1.66%	3.92	1.71%	3.90	-0.26%	-0.60%
开能健康/300272.SZ
	2020-04-09	4.43	4.84	4.40	4.61	4.77%	0.13%	3.46%	13,078,100	60,212,000	230%	4.60	5.11%	4.51	3.92%	4.45	2.84%	4.46	1.11%	-1.52%
和晶科技/300279.SZ
	2020-04-09	6.28	6.36	6.17	6.19	-1.43%	-0.77%	0.41%	9,332,100	58,215,000	79%	6.24	0.45%	6.18	1.26%	6.09	1.10%	6.17	0.29%	0.03%
三盛教育/300282.SZ
	2020-04-09	6.30	6.39	6.28	6.33	1.12%	-0.16%	2.73%	6,634,300	42,059,000	122%	6.34	1.34%	6.27	1.00%	6.21	0.86%	6.16	0.15%	-0.74%
利亚德/300296.SZ
	2020-04-09	6.55	6.57	6.48	6.51	0.00%	-0.17%	0.85%	22,895,400	149,302,000	96%	6.52	-0.23%	6.52	0.60%	6.47	0.48%	6.46	-0.45%	-0.88%
长方集团/300301.SZ
	2020-04-09	3.04	3.11	3.04	3.08	1.32%	0.03%	2.43%	10,492,100	32,310,000	108%	3.08	0.72%	3.06	0.79%	3.03	0.70%	3.01	0.07%	-0.50%
聚飞光电/300303.SZ
	2020-04-09	5.33	5.34	5.22	5.28	0.19%	0.15%	4.74%	36,484,200	192,331,000	94%	5.27	-0.13%	5.26	1.29%	5.14	1.30%	5.04	0.16%	-0.65%
珈伟新能/300317.SZ
	2020-04-09	3.61	3.74	3.59	3.70	3.06%	0.98%	6.23%	9,361,800	34,297,000	144%	3.66	2.55%	3.60	2.22%	3.53	2.09%	3.48	0.35%	-0.66%
麦捷科技/300319.SZ
	2020-04-09	11.11	11.33	10.89	10.98	0.18%	-0.79%	4.97%	22,826,700	252,627,000	125%	11.07	1.45%	10.86	2.19%	10.61	1.80%	10.46	0.19%	-0.92%
硕贝德/300322.SZ
	2020-04-09	17.74	17.88	17.58	17.82	1.25%	0.42%	2.38%	10,363,600	183,915,000	94%	17.75	0.64%	17.57	1.24%	17.31	1.18%	17.41	-1.14%	-1.11%
华灿光电/300323.SZ
	2020-04-09	6.30	6.34	6.18	6.26	0.00%	-0.13%	-0.93%	13,535,200	84,840,000	71%	6.27	-0.27%	6.29	-0.51%	6.26	0.55%	6.32	-2.38%	-0.83%
中颖电子/300327.SZ
	2020-04-09	33.20	33.20	32.26	32.55	-1.27%	-0.27%	5.48%	6,748,700	220,266,000	80%	32.64	-1.16%	32.60	1.43%	31.94	1.54%	30.86	0.67%	-0.40%
宜安科技/300328.SZ
	2020-04-09	13.68	13.73	13.46	13.62	0.74%	-0.03%	3.03%	9,663,600	131,655,000	91%	13.62	0.65%	13.57	0.69%	13.36	1.09%	13.22	-0.26%	-0.59%
苏大维格/300331.SZ
	2020-04-09	25.65	26.26	25.28	26.02	2.08%	0.89%	1.66%	5,537,600	142,816,000	119%	25.79	0.55%	25.72	0.53%	25.51	1.00%	25.59	-1.10%	-1.18%
科恒股份/300340.SZ
	2020-04-09	11.26	11.48	10.75	11.37	-0.09%	0.57%	1.86%	8,160,300	92,258,000	138%	11.31	-0.93%	11.34	0.23%	11.30	0.35%	11.16	0.29%	-1.10%
南大光电/300346.SZ
	2020-04-09	25.41	25.57	24.95	25.09	0.04%	-0.57%	-1.75%	19,779,700	499,146,000	62%	25.24	-0.16%	25.39	-0.28%	25.46	0.18%	25.54	-0.83%	-1.44%
安控科技/300370.SZ
	2020-04-09	3.33	3.54	3.30	3.45	4.55%	0.41%	5.31%	55,977,300	192,330,000	197%	3.44	4.60%	3.35	3.33%	3.30	2.84%	3.28	-0.03%	-0.71%
扬杰科技/300373.SZ
	2020-04-09	24.30	24.49	23.93	24.24	-0.33%	0.29%	2.34%	11,247,900	271,872,000	74%	24.17	-0.07%	24.15	0.77%	23.96	0.51%	23.69	-0.27%	-1.35%
艾比森/300389.SZ
	2020-04-09	10.07	10.28	9.93	10.04	0.10%	-0.53%	-0.46%	9,692,600	97,836,000	90%	10.09	-0.27%	10.39	-0.24%	10.28	0.70%	10.09	0.17%	0.45%
天华超净/300390.SZ
	2020-04-09	10.49	10.72	10.15	10.64	-2.12%	2.19%	10.27%	50,086,900	521,505,000	152%	10.41	-3.56%	10.46	2.88%	10.02	2.07%	9.65	1.85%	0.39%
凯发电气/300407.SZ
	2020-04-09	8.89	9.01	8.76	8.87	1.14%	-0.11%	-4.09%	7,004,300	62,201,000	57%	8.88	0.81%	8.82	0.89%	8.76	0.34%	9.25	-2.77%	-0.33%
三环集团/300408.SZ
	2020-04-09	19.61	19.74	19.27	19.44	-0.41%	-0.20%	2.24%	10,336,700	201,342,000	72%	19.48	-0.58%	19.53	0.87%	19.24	0.99%	19.02	-0.26%	-0.90%
上海贝岭/600171.SH
	2020-04-09	17.49	17.53	17.22	17.37	0.06%	0.07%	1.63%	13,062,300	226,734,000	69%	17.36	0.08%	17.35	0.67%	17.17	0.69%	17.09	-0.74%	-0.92%
安彩高科/600207.SH
	2020-04-09	4.25	4.32	4.23	4.31	1.89%	0.63%	2.52%	5,246,200	22,472,000	149%	4.28	1.54%	4.24	1.17%	4.21	0.91%	4.20	-0.24%	-0.40%
天通股份/600330.SH
	2020-04-09	8.17	8.19	7.98	8.05	-0.98%	-0.22%	1.26%	20,170,300	162,736,000	90%	8.07	-0.05%	8.06	0.50%	8.01	0.62%	7.95	-0.55%	-0.95%
旭光股份/600353.SH
	2020-04-09	5.44	5.57	5.39	5.46	0.55%	-0.11%	-2.80%	10,533,900	57,580,000	75%	5.47	1.30%	5.40	1.58%	5.34	1.16%	5.62	-1.20%	-0.29%
精伦电子/600355.SH
	2020-04-09	3.35	3.55	3.31	3.48	4.82%	1.72%	6.55%	32,127,700	109,919,000	200%	3.42	3.57%	3.34	3.25%	3.29	2.91%	3.27	0.22%	-1.32%
华微电子/600360.SH
	2020-04-09	8.24	8.25	8.05	8.11	-1.10%	-0.30%	1.13%	51,660,900	420,191,000	71%	8.13	-0.72%	8.16	0.42%	8.10	0.85%	8.02	-0.55%	-1.61%
联创光电/600363.SH
	2020-04-09	14.25	14.44	14.21	14.27	0.35%	-0.24%	6.83%	5,514,400	78,882,000	82%	14.31	1.55%	13.91	1.87%	13.58	1.84%	13.36	0.35%	-0.67%
士兰微/600460.SH
	2020-04-09	15.40	15.45	15.21	15.26	-0.20%	-0.23%	1.37%	21,495,000	328,773,000	78%	15.30	-0.01%	15.27	0.71%	15.16	0.58%	15.05	-0.28%	-0.72%
科力远/600478.SH
	2020-04-09	4.04	4.12	4.04	4.06	0.74%	-0.20%	2.58%	11,961,400	48,653,000	111%	4.07	1.57%	4.02	0.78%	4.00	0.55%	3.96	0.20%	-0.19%
法拉电子/600563.SH
	2020-04-09	48.89	49.10	48.01	48.60	0.37%	0.09%	4.66%	1,633,900	79,334,000	75%	48.56	-0.46%	48.73	0.98%	47.82	1.22%	46.44	0.43%	-0.16%
长电科技/600584.SH
	2020-04-09	22.18	22.18	21.51	21.72	-1.27%	-0.13%	2.49%	41,740,900	907,809,000	76%	21.75	-0.64%	21.78	0.72%	21.48	1.03%	21.19	-0.33%	-1.01%
云赛智联/600602.SH
	2020-04-09	7.45	7.50	7.38	7.45	1.22%	0.17%	2.36%	7,546,300	56,123,000	112%	7.44	1.02%	7.36	1.20%	7.28	0.79%	7.28	-0.40%	-0.58%
三安光电/600703.SH
	2020-04-09	22.32	22.45	21.86	22.22	0.09%	0.27%	5.94%	74,336,300	1,647,263,000	75%	22.16	-0.43%	22.16	1.49%	21.55	1.92%	20.97	-0.26%	-0.92%
彩虹股份/600707.SH
	2020-04-09	4.10	4.23	4.07	4.16	1.71%	0.22%	3.74%	16,067,300	66,689,000	111%	4.15	1.72%	4.09	1.77%	4.03	1.36%	4.01	-0.32%	-0.74%
新潮能源/600777.SH
	2020-04-09	1.82	1.83	1.80	1.81	0.00%	0.06%	1.40%	40,424,500	73,114,000	69%	1.81	0.39%	1.81	0.33%	1.80	0.45%	1.79	-0.11%	-0.18%
北矿科技/600980.SH
	2020-04-09	12.40	12.54	12.33	12.40	-0.16%	-0.10%	3.05%	2,242,300	27,833,000	104%	12.41	-0.33%	12.34	1.05%	12.18	0.98%	12.03	0.40%	0.11%
环旭电子/601231.SH
	2020-04-09	17.60	17.60	17.05	17.23	-0.69%	-0.30%	2.04%	15,048,900	260,076,000	65%	17.28	-0.58%	17.33	1.23%	17.01	1.03%	16.89	0.16%	-0.93%
晶方科技/603005.SH
	2020-04-09	96.40	96.40	92.80	93.24	-2.50%	-0.77%	0.83%	10,131,000	951,990,000	66%	93.97	-2.51%	96.02	-0.89%	96.15	0.50%	92.47	0.42%	0.06%
依顿电子/603328.SH
	2020-04-09	10.92	10.97	10.77	10.79	-0.64%	-0.47%	1.60%	9,363,900	101,510,000	111%	10.84	0.13%	10.82	0.69%	10.72	0.69%	10.62	-0.09%	-0.34%