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
	2021-04-14	13.88	14.32	13.87	14.18	2.16%	0.17%	-0.03%	20,617,500	291,870,000	117%	14.16	1.71%	14.07	-0.13%	14.15	-0.56%	14.18	0.16%	0.04%
深赛格/000058.SZ
	2021-04-14	5.84	5.94	5.84	5.93	1.02%	0.42%	-2.35%	1,810,900	10,694,000	49%	5.91	0.37%	5.94	-0.65%	6.00	-0.73%	6.07	-0.03%	-0.48%
华控赛格/000068.SZ
	2021-04-14	2.71	2.75	2.69	2.73	0.37%	0.15%	-1.48%	4,319,800	11,775,000	56%	2.73	0.59%	2.73	-1.16%	2.79	-0.11%	2.77	0.04%	-0.03%
特发信息/000070.SZ
	2021-04-14	7.05	7.10	6.93	7.08	-1.26%	0.75%	0.37%	8,029,500	56,420,000	111%	7.03	-2.66%	7.14	-0.24%	7.12	-0.31%	7.05	0.27%	0.00%
东旭光电/000413.SZ
	2021-04-14	2.12	2.17	2.10	2.15	1.42%	0.47%	1.27%	49,773,000	106,535,000	124%	2.14	2.10%	2.12	0.19%	2.14	0.28%	2.12	0.24%	0.00%
华金资本/000532.SZ
	2021-04-14	11.51	12.86	11.51	12.50	6.75%	2.02%	9.73%	19,690,900	241,246,000	217%	12.25	5.32%	11.89	3.89%	11.67	3.14%	11.39	2.19%	0.93%
风华高科/000636.SZ
	2021-04-14	26.88	28.38	26.87	28.20	7.10%	1.48%	-4.96%	28,546,000	793,228,000	115%	27.79	3.80%	27.54	-1.52%	28.22	-1.86%	29.67	-1.06%	0.10%
炼石航空/000697.SZ
	2021-04-14	7.80	7.93	7.75	7.89	1.15%	0.73%	-1.00%	1,752,100	13,725,000	52%	7.83	0.60%	7.85	-0.75%	7.97	-0.38%	7.97	-0.72%	-0.37%
京东方Ａ/000725.SZ
	2021-04-14	6.54	7.07	6.51	7.01	7.35%	1.76%	6.83%	1,898,475,400	13,077,806,000	176%	6.89	4.54%	6.69	1.49%	6.66	1.43%	6.56	1.16%	0.51%
华东科技/000727.SZ
	2021-04-14	2.82	2.86	2.77	2.85	1.06%	0.78%	-4.04%	28,570,500	80,802,000	58%	2.83	0.57%	2.86	-0.90%	2.89	-1.20%	2.97	-0.34%	-0.02%
振华科技/000733.SZ
	2021-04-14	50.87	54.37	50.78	53.85	5.57%	1.32%	-0.18%	6,965,100	370,187,000	99%	53.15	4.79%	51.86	-3.39%	53.62	-0.16%	53.95	-0.50%	0.38%
*ST银河/000806.SZ
	2021-04-14	2.02	2.09	2.00	2.09	0.97%	2.40%	-7.11%	16,042,200	32,746,000	68%	2.04	-2.02%	2.13	-2.43%	2.18	-2.59%	2.25	-1.49%	-0.83%
超声电子/000823.SZ
	2021-04-14	10.22	10.57	10.22	10.48	2.14%	0.50%	2.58%	13,513,900	140,929,000	184%	10.43	0.23%	10.35	0.54%	10.32	0.59%	10.22	0.67%	0.24%
中科三环/000970.SZ
	2021-04-14	9.26	9.41	9.24	9.38	1.74%	0.32%	-0.47%	8,555,100	79,993,000	56%	9.35	0.91%	9.40	-0.49%	9.44	0.34%	9.42	-0.36%	-0.47%
华工科技/000988.SZ
	2021-04-14	20.79	20.91	20.56	20.64	-0.91%	-0.35%	-1.55%	5,309,300	109,967,000	64%	20.71	-0.64%	20.86	0.54%	20.81	-0.31%	20.97	-0.19%	-0.17%
大族激光/002008.SZ
	2021-04-14	40.18	40.58	39.69	40.44	1.18%	0.75%	-1.96%	16,453,000	660,413,000	123%	40.14	-1.09%	40.25	-0.67%	40.61	-1.06%	41.25	-0.51%	0.22%
航天电器/002025.SZ
	2021-04-14	46.00	46.84	44.87	45.56	-0.91%	-0.37%	-3.06%	7,286,800	333,218,000	142%	45.73	2.19%	45.77	-2.36%	46.66	-0.60%	47.00	-1.04%	0.09%
国光电器/002045.SZ
	2021-04-14	9.31	9.48	9.28	9.39	0.75%	-0.16%	1.17%	5,834,200	54,868,000	89%	9.41	1.38%	9.32	0.55%	9.28	0.23%	9.28	-0.08%	-0.74%
紫光国微/002049.SZ
	2021-04-14	103.18	104.74	101.54	101.94	-0.70%	-0.71%	-5.80%	6,583,900	675,931,000	83%	102.66	-0.47%	103.18	-1.87%	105.26	-1.13%	108.22	-0.60%	0.40%
得润电子/002055.SZ
	2021-04-14	10.22	10.40	10.18	10.36	1.47%	0.53%	-1.30%	3,196,900	32,945,000	67%	10.31	0.83%	10.32	-0.81%	10.44	-0.64%	10.50	0.25%	0.01%
横店东磁/002056.SZ
	2021-04-14	14.19	14.54	14.15	14.53	2.69%	1.00%	-1.94%	12,220,600	175,802,000	68%	14.39	2.30%	14.35	-1.16%	14.56	-0.53%	14.82	-0.87%	-0.47%
苏州固锝/002079.SZ
	2021-04-14	9.37	9.52	9.34	9.48	1.50%	0.42%	-2.06%	8,730,600	82,413,000	42%	9.44	1.23%	9.41	-0.58%	9.54	-0.86%	9.68	0.25%	0.08%
莱宝高科/002106.SZ
	2021-04-14	12.31	12.38	12.13	12.17	-1.06%	-0.64%	0.72%	15,068,300	184,555,000	55%	12.25	-1.15%	12.44	-1.16%	12.48	0.45%	12.08	0.42%	1.16%
康强电子/002119.SZ
	2021-04-14	10.01	10.33	10.00	10.16	0.00%	-0.34%	-3.22%	14,619,500	149,043,000	56%	10.20	1.21%	10.10	-0.85%	10.41	-0.40%	10.50	-0.01%	1.73%
*ST科陆/002121.SZ
	2021-04-14	3.71	3.81	3.70	3.77	1.62%	0.37%	-1.36%	4,939,500	18,551,000	95%	3.76	1.24%	3.75	-0.32%	3.77	-0.82%	3.82	-0.21%	-0.30%
中环股份/002129.SZ
	2021-04-14	28.08	28.90	27.69	28.69	2.94%	0.66%	-0.36%	32,840,000	935,976,000	81%	28.50	3.57%	28.32	-0.10%	28.45	-0.20%	28.79	-0.29%	-0.14%
天津普林/002134.SZ
	2021-04-14	8.31	8.45	8.26	8.41	0.84%	0.53%	-1.06%	626,800	5,244,000	47%	8.37	0.76%	8.34	-0.62%	8.45	-0.52%	8.50	-0.19%	-0.67%
实益达/002137.SZ
	2021-04-14	5.31	5.42	5.26	5.41	2.27%	1.08%	0.84%	3,914,800	20,951,000	95%	5.35	0.68%	5.36	-0.59%	5.38	-0.32%	5.37	0.30%	-0.15%
顺络电子/002138.SZ
	2021-04-14	36.38	36.82	35.75	36.15	1.06%	-0.41%	3.24%	8,827,000	320,411,000	57%	36.30	0.67%	36.30	-1.08%	36.50	1.53%	35.02	0.44%	0.33%
拓邦股份/002139.SZ
	2021-04-14	12.66	12.93	12.14	12.90	4.37%	3.32%	10.15%	86,069,000	1,074,545,000	289%	12.49	2.45%	12.19	3.94%	12.04	3.36%	11.71	3.00%	-0.01%
贤丰控股/002141.SZ
	2021-04-14	2.44	2.71	2.42	2.71	10.16%	1.46%	6.86%	55,793,800	149,012,000	345%	2.67	6.93%	2.62	3.27%	2.59	3.03%	2.54	3.01%	0.72%
通富微电/002156.SZ
	2021-04-14	21.05	21.26	20.67	20.77	-0.10%	-0.66%	-0.93%	17,609,200	368,162,000	59%	20.91	0.10%	21.07	-1.13%	21.29	-0.40%	20.97	0.39%	0.56%
御银股份/002177.SZ
	2021-04-14	8.48	8.86	8.00	8.50	4.42%	0.46%	14.16%	274,808,800	2,325,181,000	170%	8.46	8.95%	7.92	10.47%	7.51	5.76%	7.45	2.55%	1.68%
中航光电/002179.SZ
	2021-04-14	75.01	79.46	75.01	79.00	1.76%	1.04%	6.99%	12,002,200	938,375,000	139%	78.18	2.56%	76.71	0.69%	76.06	1.78%	73.84	1.13%	1.03%
海得控制/002184.SZ
	2021-04-14	17.40	17.50	17.16	17.38	-0.52%	0.31%	-10.57%	6,354,200	110,101,000	46%	17.33	-0.56%	18.00	-3.28%	18.82	-1.66%	19.44	-0.43%	0.25%
华天科技/002185.SZ
	2021-04-14	12.49	12.63	12.32	12.38	1.64%	-0.52%	0.15%	49,092,900	610,944,000	88%	12.45	2.23%	12.33	0.17%	12.39	-0.23%	12.36	0.54%	0.75%
*ST巴士/002188.SZ
	2021-04-14	3.19	3.24	3.12	3.21	0.31%	1.10%	1.68%	1,399,900	4,445,000	84%	3.18	-1.64%	3.22	-1.05%	3.22	0.22%	3.16	0.35%	0.34%
中光学/002189.SZ
	2021-04-14	16.55	16.55	15.86	16.00	-4.19%	-0.60%	-3.26%	4,550,100	73,240,000	178%	16.10	-3.01%	16.28	-1.27%	16.32	-0.97%	16.54	-0.46%	0.30%
东晶电子/002199.SZ
	2021-04-14	6.66	6.95	6.61	6.80	0.44%	0.07%	3.96%	11,968,500	81,325,000	147%	6.80	-2.27%	6.80	1.40%	6.68	1.01%	6.54	0.97%	-0.15%
大立科技/002214.SZ
	2021-04-14	22.40	22.45	22.18	22.29	-0.09%	0.11%	-3.21%	2,578,000	57,403,000	100%	22.27	-0.75%	22.59	-1.43%	22.88	-1.08%	23.03	-0.49%	-0.02%
福晶科技/002222.SZ
	2021-04-14	16.00	16.90	15.86	16.85	5.31%	1.63%	5.19%	24,257,000	402,156,000	118%	16.58	2.64%	16.51	0.62%	16.39	0.69%	16.02	0.90%	0.92%
歌尔股份/002241.SZ
	2021-04-14	30.01	31.00	29.98	30.56	3.03%	-0.08%	6.61%	102,164,300	3,124,573,000	187%	30.58	4.35%	29.61	2.85%	29.31	2.48%	28.67	1.84%	0.71%
水晶光电/002273.SZ
	2021-04-14	11.09	11.23	11.05	11.07	0.64%	-0.40%	-1.57%	8,726,200	96,981,000	45%	11.11	0.14%	11.23	-0.69%	11.32	-0.22%	11.25	0.29%	0.59%
超华科技/002288.SZ
	2021-04-14	7.29	7.40	7.17	7.27	-0.55%	-0.12%	1.56%	12,953,500	94,284,000	72%	7.28	-0.36%	7.33	0.36%	7.30	0.33%	7.16	0.51%	0.08%
ST宇顺/002289.SZ
	2021-04-14	7.20	7.50	7.14	7.30	2.24%	-1.39%	7.16%	6,905,800	51,125,000	151%	7.40	5.37%	7.14	2.97%	7.00	2.62%	6.81	2.04%	1.53%
漫步者/002351.SZ
	2021-04-14	15.01	15.15	14.83	15.06	0.00%	0.61%	-0.38%	5,628,400	84,252,000	61%	14.97	-1.69%	15.08	-0.28%	15.14	-1.08%	15.12	0.27%	0.61%
卓翼科技/002369.SZ
	2021-04-14	6.06	6.39	6.00	6.28	-0.48%	1.08%	9.12%	33,203,000	206,280,000	140%	6.21	1.89%	6.02	2.64%	5.90	2.43%	5.76	2.11%	1.07%
北方华创/002371.SZ
	2021-04-14	158.01	159.50	154.80	155.45	-1.30%	-0.64%	-1.96%	4,462,100	698,081,000	75%	156.45	-1.52%	159.72	-0.91%	160.81	-0.53%	158.55	0.62%	1.16%
东山精密/002384.SZ
	2021-04-14	18.05	18.33	17.96	18.27	1.22%	0.43%	-1.60%	12,713,300	231,266,000	80%	18.19	0.06%	18.24	-0.72%	18.49	-0.45%	18.57	-0.01%	0.04%
新亚制程/002388.SZ
	2021-04-14	5.34	5.37	5.15	5.17	-1.34%	-1.64%	3.21%	21,150,800	111,166,000	347%	5.26	3.42%	5.15	2.61%	5.12	2.79%	5.01	2.88%	0.60%
航天彩虹/002389.SZ
	2021-04-14	19.54	19.97	19.53	19.97	2.31%	1.08%	-3.32%	7,779,100	153,687,000	63%	19.76	0.59%	19.86	-1.46%	20.22	-0.93%	20.66	-1.76%	-0.15%
和而泰/002402.SZ
	2021-04-14	19.26	19.73	19.11	19.60	1.77%	0.56%	-3.60%	14,378,200	280,224,000	66%	19.49	0.51%	19.47	-1.03%	19.86	-0.80%	20.33	-0.56%	-0.25%
高德红外/002414.SZ
	2021-04-14	32.78	33.92	32.78	33.87	3.14%	0.80%	-2.76%	6,996,300	235,090,000	78%	33.60	2.95%	33.19	-1.88%	34.19	-0.83%	34.83	-0.65%	-0.21%
兴森科技/002436.SZ
	2021-04-14	9.36	9.65	9.31	9.61	2.56%	1.19%	1.21%	17,911,800	170,102,000	111%	9.50	1.95%	9.42	-0.33%	9.49	-0.20%	9.50	0.28%	0.24%
国星光电/002449.SZ
	2021-04-14	8.34	8.49	8.29	8.47	2.17%	0.51%	-0.46%	4,653,100	39,211,000	66%	8.43	1.52%	8.37	-0.37%	8.46	-0.77%	8.51	0.20%	0.09%
欧菲光/002456.SZ
	2021-04-14	8.48	8.94	8.43	8.74	2.10%	0.14%	0.34%	55,016,400	480,177,000	101%	8.73	1.82%	8.64	-0.45%	8.77	0.19%	8.71	0.27%	0.24%
沪电股份/002463.SZ
	2021-04-14	16.06	16.17	16.00	16.05	-0.12%	-0.04%	-3.48%	10,124,500	162,559,000	81%	16.06	-0.30%	16.17	-1.10%	16.37	-0.67%	16.63	-0.26%	-0.01%
立讯精密/002475.SZ
	2021-04-14	34.25	34.42	33.68	34.15	0.06%	0.21%	-0.74%	52,834,200	1,800,521,000	80%	34.08	-0.14%	33.88	0.37%	33.90	-0.20%	34.41	0.11%	-0.13%
江海股份/002484.SZ
	2021-04-14	14.56	15.20	14.56	14.82	1.65%	-0.70%	0.39%	12,923,800	192,871,000	112%	14.92	2.06%	14.71	-0.56%	14.79	0.26%	14.76	0.11%	0.43%
弘高创意/002504.SZ
	2021-04-14	1.96	2.02	1.93	2.02	2.54%	2.12%	-1.51%	8,869,300	17,544,000	55%	1.98	-0.60%	2.00	-1.09%	2.04	-0.97%	2.05	-0.29%	-0.62%
达华智能/002512.SZ
	2021-04-14	4.03	4.16	3.97	4.12	0.49%	1.40%	-0.46%	23,335,200	94,814,000	46%	4.06	-1.22%	4.16	-1.02%	4.29	0.49%	4.14	0.51%	1.27%
春兴精工/002547.SZ
	2021-04-14	3.49	3.58	3.45	3.55	1.72%	1.31%	-1.80%	7,960,300	27,896,000	88%	3.50	-0.31%	3.53	-1.04%	3.59	-1.29%	3.62	0.00%	-0.33%
中京电子/002579.SZ
	2021-04-14	11.71	11.74	11.54	11.65	-0.51%	0.06%	-1.51%	1,607,800	18,719,000	53%	11.64	-0.73%	11.70	0.05%	11.71	-0.24%	11.83	0.14%	0.19%
奥拓电子/002587.SZ
	2021-04-14	4.35	4.37	4.30	4.36	0.23%	0.55%	1.00%	2,858,300	12,395,000	92%	4.34	0.14%	4.32	0.16%	4.32	-0.21%	4.32	0.26%	0.01%
丹邦科技/002618.SZ
	2021-04-14	5.04	5.37	5.03	5.32	2.90%	2.35%	-0.78%	61,827,200	321,404,000	105%	5.20	-1.70%	5.29	-5.86%	5.60	0.77%	5.36	0.45%	2.09%
安洁科技/002635.SZ
	2021-04-14	14.79	15.10	14.78	15.02	2.18%	0.15%	-0.91%	3,822,000	57,318,000	100%	15.00	1.64%	14.91	-0.09%	15.01	-0.56%	15.16	0.01%	0.17%
金安国纪/002636.SZ
	2021-04-14	12.37	13.23	12.32	13.13	6.66%	1.70%	5.93%	23,265,000	300,357,000	101%	12.91	3.63%	12.81	0.38%	12.99	0.78%	12.40	1.00%	1.50%
*ST勤上/002638.SZ
	2021-04-14	1.76	1.85	1.75	1.85	5.11%	0.98%	0.93%	33,422,100	61,241,000	105%	1.83	2.52%	1.82	-0.55%	1.85	-0.75%	1.83	0.49%	0.76%
万润科技/002654.SZ
	2021-04-14	3.78	3.98	3.71	3.85	-0.52%	0.89%	3.80%	18,366,400	70,082,000	151%	3.82	-0.24%	3.81	1.14%	3.76	0.72%	3.71	0.79%	0.58%
共达电声/002655.SZ
	2021-04-14	7.40	8.10	7.32	7.58	1.47%	-1.20%	4.08%	49,593,000	380,453,000	490%	7.67	5.88%	7.49	5.42%	7.43	5.32%	7.28	5.31%	0.78%
茂硕电源/002660.SZ
	2021-04-14	6.63	6.79	6.62	6.77	2.11%	0.80%	-2.18%	1,763,700	11,845,000	62%	6.72	0.10%	6.76	-0.82%	6.85	-1.03%	6.92	0.04%	-0.08%
海洋王/002724.SZ
	2021-04-14	8.60	9.03	8.56	8.90	3.49%	0.71%	3.25%	4,780,800	42,248,000	76%	8.84	1.46%	8.78	-0.89%	8.86	0.10%	8.62	0.83%	0.71%
好利来/002729.SZ
	2021-04-14	42.65	43.30	42.25	43.30	1.64%	1.14%	-0.34%	160,300	6,863,000	52%	42.81	-0.62%	42.92	-0.18%	43.03	-1.04%	43.45	0.02%	-0.38%
雄韬股份/002733.SZ
	2021-04-14	16.80	17.27	16.61	16.94	0.65%	-0.09%	-1.13%	7,434,800	126,058,000	70%	16.96	0.77%	17.18	-2.62%	17.52	-0.27%	17.13	0.13%	0.42%
亿纬锂能/300014.SZ
	2021-04-14	70.35	74.48	69.90	74.10	6.47%	2.12%	0.16%	30,543,800	2,216,298,000	126%	72.56	3.76%	70.96	0.63%	71.60	-0.92%	73.98	-0.38%	-0.06%
金龙机电/300032.SZ
	2021-04-14	5.35	5.37	5.24	5.30	-0.75%	0.13%	-2.48%	3,613,100	19,125,000	73%	5.29	-1.08%	5.36	-1.23%	5.44	-0.78%	5.44	0.06%	0.32%
台基股份/300046.SZ
	2021-04-14	18.11	18.25	18.01	18.24	1.22%	0.52%	-3.41%	3,621,100	65,708,000	45%	18.15	0.32%	18.18	-1.13%	18.59	-0.94%	18.88	-0.11%	-0.15%
欧比特/300053.SZ
	2021-04-14	8.49	8.52	8.37	8.45	-0.24%	0.26%	-4.56%	7,650,900	64,479,000	85%	8.43	-0.40%	8.47	-1.56%	8.69	-1.07%	8.85	-0.55%	-0.22%
GQY视讯/300076.SZ
	2021-04-14	4.53	4.60	4.40	4.54	-0.44%	1.50%	-5.53%	10,656,000	47,664,000	80%	4.47	-3.18%	4.69	-5.77%	4.90	-0.55%	4.81	0.00%	0.61%
国民技术/300077.SZ
	2021-04-14	7.31	7.33	7.13	7.27	-1.09%	0.65%	-2.14%	15,443,400	111,553,000	62%	7.22	-1.77%	7.28	0.21%	7.25	-0.44%	7.43	-0.80%	0.36%
思创医惠/300078.SZ
	2021-04-14	7.61	7.63	7.52	7.59	-1.30%	0.09%	-3.74%	6,778,200	51,398,000	85%	7.58	-0.97%	7.69	-1.59%	7.83	-0.87%	7.89	-0.47%	-0.36%
创世纪/300083.SZ
	2021-04-14	11.67	12.13	11.65	11.94	2.05%	0.10%	-7.76%	16,221,700	193,489,000	59%	11.93	1.94%	12.03	-1.69%	12.36	-2.39%	12.94	-0.84%	-0.03%
长信科技/300088.SZ
	2021-04-14	7.43	7.55	7.42	7.50	0.67%	0.03%	-0.52%	21,140,000	158,505,000	86%	7.50	0.90%	7.46	-0.19%	7.56	-0.11%	7.54	0.11%	-0.06%
乾照光电/300102.SZ
	2021-04-14	6.17	6.38	6.08	6.28	1.78%	0.80%	-4.46%	32,834,700	204,551,000	56%	6.23	2.11%	6.17	-0.95%	6.36	-2.15%	6.57	-0.05%	-0.23%
长盈精密/300115.SZ
	2021-04-14	19.90	20.18	19.71	19.90	0.51%	-0.04%	-7.06%	10,818,100	215,369,000	63%	19.91	-0.49%	20.13	-1.80%	20.56	-1.43%	21.41	-0.42%	0.03%
锦富技术/300128.SZ
	2021-04-14	3.54	3.61	3.52	3.59	1.41%	0.64%	-3.36%	8,513,800	30,367,000	53%	3.57	0.23%	3.59	-1.08%	3.66	-1.14%	3.72	-0.13%	-0.30%
英唐智控/300131.SZ
	2021-04-14	7.77	7.86	7.71	7.86	0.90%	0.80%	-4.59%	16,291,200	127,044,000	43%	7.80	-0.17%	7.83	-0.92%	7.96	-1.22%	8.24	-0.36%	0.14%
信维通信/300136.SZ
	2021-04-14	27.35	27.56	27.11	27.42	0.22%	0.38%	-2.90%	10,894,300	297,591,000	57%	27.32	0.09%	27.32	-0.95%	27.86	-1.53%	28.24	-0.01%	0.25%
晓程科技/300139.SZ
	2021-04-14	8.00	8.09	7.83	8.03	-0.86%	0.69%	-4.27%	11,225,600	89,527,000	51%	7.98	-2.86%	8.30	-3.58%	8.58	-0.36%	8.39	0.06%	0.50%
雷曼光电/300162.SZ
	2021-04-14	5.04	5.24	5.02	5.22	2.55%	1.28%	1.81%	5,987,500	30,862,000	145%	5.15	2.00%	5.11	0.14%	5.12	-0.21%	5.13	0.24%	-0.35%
东软载波/300183.SZ
	2021-04-14	13.68	13.95	13.59	13.93	1.90%	0.91%	-1.64%	3,457,500	47,728,000	47%	13.80	0.39%	13.87	-1.19%	14.11	-1.10%	14.16	0.23%	0.45%
力源信息/300184.SZ
	2021-04-14	3.67	3.70	3.63	3.67	-0.27%	0.25%	-2.08%	16,368,800	59,918,000	75%	3.66	-1.43%	3.73	-1.17%	3.78	-0.74%	3.75	0.35%	0.18%
欣旺达/300207.SZ
	2021-04-14	21.00	22.20	20.85	21.85	3.16%	0.72%	9.53%	48,807,900	1,058,816,000	145%	21.69	4.86%	20.71	3.48%	20.27	2.20%	19.95	1.41%	-0.11%
鸿利智汇/300219.SZ
	2021-04-14	9.57	9.78	9.46	9.73	1.78%	0.52%	0.90%	1,477,500	14,302,000	79%	9.68	0.90%	9.67	0.09%	9.66	-0.16%	9.64	0.70%	0.36%
金运激光/300220.SZ
	2021-04-14	11.86	12.55	11.71	12.43	4.28%	2.12%	-0.89%	3,025,000	36,821,000	110%	12.17	1.64%	12.27	-1.06%	12.40	-1.12%	12.54	-0.25%	-0.35%
北京君正/300223.SZ
	2021-04-14	69.33	69.33	67.04	67.84	-1.65%	0.23%	2.74%	3,390,100	229,465,000	60%	67.69	-1.71%	68.32	-0.68%	68.62	0.60%	66.03	1.45%	1.84%
光韵达/300227.SZ
	2021-04-14	9.57	9.99	9.46	9.83	4.24%	0.16%	1.90%	17,442,700	171,181,000	228%	9.81	3.98%	9.65	1.39%	9.66	0.77%	9.65	0.03%	0.07%
洲明科技/300232.SZ
	2021-04-14	8.47	8.73	8.29	8.69	3.21%	1.06%	0.31%	13,600,100	116,946,000	132%	8.60	1.27%	8.52	0.40%	8.58	-1.19%	8.66	0.12%	-0.05%
瑞丰光电/300241.SZ
	2021-04-14	6.05	6.35	5.94	6.16	2.50%	0.28%	-1.03%	10,174,000	62,501,000	124%	6.14	0.99%	6.15	-1.49%	6.28	-0.59%	6.22	0.26%	0.21%
星星科技/300256.SZ
	2021-04-14	5.06	5.09	5.03	5.08	0.40%	0.42%	-0.99%	5,823,300	29,462,000	70%	5.06	-0.43%	5.09	0.04%	5.09	-0.22%	5.13	-0.06%	-0.15%
联建光电/300269.SZ
	2021-04-14	3.23	3.32	3.18	3.31	3.44%	1.60%	-3.30%	9,691,900	31,577,000	85%	3.26	0.80%	3.27	-0.94%	3.32	-1.66%	3.42	-0.23%	-1.11%
开能健康/300272.SZ
	2021-04-14	5.21	6.35	5.21	6.35	20.04%	3.50%	14.17%	73,792,000	452,725,000	449%	6.14	15.04%	5.86	10.72%	5.73	9.22%	5.56	8.21%	1.22%
和晶科技/300279.SZ
	2021-04-14	4.78	4.95	4.76	4.95	3.56%	2.13%	2.02%	5,465,000	26,490,000	86%	4.85	0.58%	4.86	-0.59%	4.92	-0.12%	4.85	0.17%	-0.25%
三盛教育/300282.SZ
	2021-04-14	3.93	3.98	3.89	3.96	0.00%	0.76%	-0.58%	5,335,200	20,970,000	92%	3.93	-1.01%	3.97	-0.68%	3.99	-0.67%	3.98	0.20%	-0.10%
利亚德/300296.SZ
	2021-04-14	7.58	7.93	7.46	7.70	1.85%	0.14%	-1.05%	51,161,200	393,361,000	90%	7.69	-0.51%	7.73	-0.75%	7.80	-1.08%	7.78	0.31%	0.92%
长方集团/300301.SZ
	2021-04-14	3.17	3.24	3.15	3.23	2.22%	0.84%	-2.94%	12,703,600	40,686,000	66%	3.20	0.22%	3.22	-0.92%	3.27	-1.39%	3.33	-0.27%	-0.50%
聚飞光电/300303.SZ
	2021-04-14	4.79	4.89	4.77	4.88	2.09%	0.54%	-0.79%	6,793,900	32,975,000	83%	4.85	1.42%	4.82	-0.35%	4.87	-0.55%	4.92	-0.06%	-0.24%
珈伟新能/300317.SZ
	2021-04-14	4.83	4.93	4.83	4.91	1.66%	0.49%	-5.25%	5,890,600	28,779,000	52%	4.89	0.08%	4.96	-1.29%	5.07	-1.44%	5.18	-0.60%	-0.46%
麦捷科技/300319.SZ
	2021-04-14	8.34	8.89	8.31	8.65	0.00%	0.13%	-1.24%	11,051,600	95,474,000	131%	8.64	-0.51%	8.73	-1.82%	8.89	-0.28%	8.76	0.11%	0.40%
硕贝德/300322.SZ
	2021-04-14	10.10	10.22	10.10	10.22	0.59%	0.45%	-3.09%	2,447,000	24,896,000	87%	10.17	-0.05%	10.25	-1.39%	10.45	-0.85%	10.55	-0.43%	-0.35%
华灿光电/300323.SZ
	2021-04-14	9.60	9.71	9.35	9.70	2.86%	1.70%	-2.92%	11,769,700	112,258,000	68%	9.54	0.44%	9.57	-1.25%	9.75	-1.30%	9.99	-0.44%	-1.05%
中颖电子/300327.SZ
	2021-04-14	45.57	46.88	45.57	46.56	1.66%	0.55%	8.33%	6,864,900	317,869,000	91%	46.30	2.08%	45.09	1.19%	44.75	1.27%	42.98	1.49%	1.21%
宜安科技/300328.SZ
	2021-04-14	6.39	6.43	6.36	6.41	0.63%	0.19%	-3.62%	2,522,000	16,136,000	55%	6.40	0.50%	6.47	-1.30%	6.60	-0.83%	6.65	-0.24%	-0.51%
苏大维格/300331.SZ
	2021-04-14	21.96	22.47	21.70	21.99	0.14%	0.01%	-7.58%	1,746,500	38,401,000	91%	21.99	-1.40%	22.55	-2.40%	23.13	-1.43%	23.79	-1.23%	-0.68%
科恒股份/300340.SZ
	2021-04-14	9.35	9.43	9.26	9.41	1.07%	0.34%	-1.58%	2,103,200	19,723,000	59%	9.38	0.57%	9.44	-1.65%	9.59	-0.34%	9.56	0.34%	-0.05%
南大光电/300346.SZ
	2021-04-14	29.00	29.45	29.00	29.39	1.14%	0.48%	-2.28%	4,036,900	118,075,000	53%	29.25	0.83%	29.13	-0.08%	29.36	-0.61%	30.08	0.02%	-0.06%
安控科技/300370.SZ
	2021-04-14	2.15	2.21	2.14	2.19	1.39%	0.83%	-1.88%	10,134,000	22,016,000	67%	2.17	-0.28%	2.19	-1.13%	2.23	-1.06%	2.23	0.27%	-0.35%
扬杰科技/300373.SZ
	2021-04-14	39.63	40.42	39.50	40.03	1.03%	0.43%	-2.90%	5,700,900	227,239,000	54%	39.86	0.62%	40.01	-1.29%	40.75	-0.95%	41.23	0.25%	0.53%
艾比森/300389.SZ
	2021-04-14	7.65	7.97	7.63	7.97	3.37%	1.87%	1.13%	3,017,500	23,609,000	83%	7.82	1.62%	7.75	-0.09%	7.82	-0.67%	7.88	0.38%	-0.19%
天华超净/300390.SZ
	2021-04-14	28.40	30.76	28.30	29.99	6.20%	1.82%	-0.18%	21,254,100	626,028,000	120%	29.45	3.08%	29.09	-1.33%	29.87	-1.08%	30.05	-1.13%	-0.04%
凯发电气/300407.SZ
	2021-04-14	7.09	7.25	7.01	7.19	1.27%	0.55%	0.35%	1,630,400	11,659,000	105%	7.15	1.36%	7.10	0.24%	7.12	-0.24%	7.17	-0.08%	-0.44%
三环集团/300408.SZ
	2021-04-14	40.05	41.40	40.05	41.00	1.84%	0.00%	-2.02%	10,215,700	418,819,000	80%	41.00	1.00%	41.21	-1.22%	41.71	-0.36%	41.85	-0.07%	0.75%
上海贝岭/600171.SH
	2021-04-14	15.05	16.02	15.02	15.88	5.94%	1.34%	3.10%	27,741,000	434,698,000	177%	15.67	4.02%	15.48	1.13%	15.46	0.79%	15.40	0.79%	0.62%
安彩高科/600207.SH
	2021-04-14	5.48	5.58	5.48	5.58	2.01%	1.03%	-1.69%	2,803,000	15,482,000	49%	5.52	0.75%	5.52	-0.38%	5.58	-0.50%	5.68	-1.08%	-0.42%
天通股份/600330.SH
	2021-04-14	8.20	8.44	8.15	8.43	3.44%	1.32%	-0.65%	10,500,500	87,359,000	85%	8.32	2.05%	8.28	-0.53%	8.37	-0.64%	8.49	-0.68%	-0.62%
旭光电子/600353.SH
	2021-04-14	4.79	4.84	4.75	4.83	0.84%	0.39%	0.60%	1,893,900	9,111,000	58%	4.81	0.73%	4.79	-0.46%	4.83	-0.21%	4.80	0.27%	0.16%
精伦电子/600355.SH
	2021-04-14	2.18	2.22	2.14	2.22	1.83%	1.65%	-5.53%	7,009,200	15,305,000	32%	2.18	0.05%	2.19	-0.63%	2.22	-1.11%	2.35	-0.09%	0.60%
华微电子/600360.SH
	2021-04-14	6.88	6.97	6.81	6.92	0.14%	0.63%	0.00%	16,113,600	110,819,000	54%	6.88	-0.74%	6.90	-0.12%	6.91	-0.14%	6.92	0.22%	0.65%
联创光电/600363.SH
	2021-04-14	22.70	23.01	22.46	22.92	1.69%	0.42%	-2.45%	2,421,600	55,273,000	46%	22.83	0.35%	22.81	-1.02%	23.30	-0.48%	23.50	-0.30%	0.08%
士兰微/600460.SH
	2021-04-14	27.08	27.66	26.79	27.25	0.55%	0.14%	-3.79%	41,769,400	1,136,686,000	57%	27.21	-1.07%	27.56	-1.96%	28.34	-1.37%	28.32	0.31%	1.77%
科力远/600478.SH
	2021-04-14	3.72	3.83	3.70	3.83	2.96%	1.59%	1.03%	12,393,400	46,717,000	85%	3.77	1.18%	3.77	-1.08%	3.81	-0.42%	3.79	0.26%	-0.10%
法拉电子/600563.SH
	2021-04-14	108.08	115.64	107.97	111.99	3.72%	-0.84%	3.98%	2,403,700	271,459,000	91%	112.93	4.17%	110.01	0.01%	110.14	0.75%	107.70	1.41%	1.26%
长电科技/600584.SH
	2021-04-14	36.25	36.56	35.66	36.15	0.75%	0.21%	-2.42%	27,582,800	995,037,000	69%	36.08	0.40%	36.28	-1.41%	36.93	-1.16%	37.05	0.25%	0.91%
云赛智联/600602.SH
	2021-04-14	5.70	5.78	5.68	5.74	0.17%	0.24%	-1.58%	4,029,800	23,075,000	69%	5.73	-0.54%	5.78	-0.62%	5.83	-0.87%	5.83	0.10%	0.45%
三安光电/600703.SH
	2021-04-14	23.68	23.98	23.45	23.76	1.37%	0.24%	-3.45%	31,515,600	747,024,000	55%	23.70	0.22%	23.82	-0.98%	24.19	-0.84%	24.61	0.11%	0.35%
彩虹股份/600707.SH
	2021-04-14	10.57	11.45	10.52	11.12	3.73%	1.06%	-5.05%	106,080,700	1,167,171,000	93%	11.00	4.06%	10.90	-2.53%	11.47	-2.97%	11.71	-0.14%	0.46%
新潮能源/600777.SH
	2021-04-14	1.55	1.59	1.53	1.59	2.58%	1.15%	3.65%	94,899,300	149,148,000	123%	1.57	1.55%	1.56	0.64%	1.55	0.58%	1.53	0.52%	0.13%
北矿科技/600980.SH
	2021-04-14	16.26	16.62	16.18	16.53	1.35%	0.54%	-2.04%	4,276,600	70,316,000	57%	16.44	0.16%	16.67	-1.88%	17.02	-0.60%	16.88	-0.18%	0.03%
环旭电子/601231.SH
	2021-04-14	19.04	19.33	18.80	18.86	0.43%	-0.76%	-3.22%	9,076,500	172,486,000	81%	19.00	0.88%	18.99	-1.28%	19.29	-1.06%	19.49	0.82%	0.78%
晶方科技/603005.SH
	2021-04-14	62.78	64.46	61.88	62.31	0.91%	-1.01%	-2.57%	6,925,200	435,905,000	82%	62.95	2.38%	62.25	-0.30%	62.93	-0.86%	63.96	0.34%	1.05%
依顿电子/603328.SH
	2021-04-14	6.88	6.97	6.82	6.94	1.31%	0.35%	-1.10%	2,112,600	14,610,000	74%	6.92	0.68%	6.91	-0.43%	6.97	-0.56%	7.02	0.17%	-0.09%