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
	2019-09-12	15.28	15.38	15.10	15.26	-0.39%	0.19%	1.50%	31,917,900	486,151,000	64%	15.23	-2.47%	15.44	-0.40%	15.41	0.37%	15.03	0.34%	0.44%
深赛格/000058.SZ
	2019-09-12	10.08	10.32	9.91	10.29	1.08%	1.24%	-3.27%	52,630,800	534,923,000	45%	10.16	-2.71%	10.84	-1.37%	10.99	-0.02%	10.64	-0.25%	1.48%
华控赛格/000068.SZ
	2019-09-12	4.67	4.73	4.61	4.70	0.64%	0.62%	-7.02%	21,319,600	99,574,000	25%	4.67	-1.62%	4.78	-0.35%	4.80	-0.54%	5.06	0.08%	0.99%
特发信息/000070.SZ
	2019-09-12	13.39	13.62	13.35	13.44	0.90%	-0.13%	0.27%	35,059,900	471,825,000	37%	13.46	-0.07%	13.66	-1.62%	13.83	0.16%	13.40	0.25%	0.80%
东旭光电/000413.SZ
	2019-09-12	5.18	5.58	5.15	5.40	5.06%	0.09%	6.40%	266,277,400	1,436,554,000	214%	5.40	3.33%	5.29	2.40%	5.23	2.35%	5.08	1.85%	0.65%
华金资本/000532.SZ
	2019-09-12	10.28	10.40	10.20	10.38	0.97%	0.39%	1.68%	2,791,700	28,865,000	84%	10.34	-0.22%	10.38	-0.13%	10.36	-0.03%	10.21	0.31%	0.34%
风华高科/000636.SZ
	2019-09-12	14.89	14.91	14.28	14.42	-1.97%	-0.89%	5.09%	48,029,500	698,810,000	57%	14.55	-2.07%	14.78	1.19%	14.43	1.28%	13.72	0.94%	1.01%
炼石航空/000697.SZ
	2019-09-19	13.83	13.93	13.63	13.85	0.80%	0.28%	0.38%	4,349,000	60,063,000	49%	13.81	-0.09%	13.81	-0.35%	13.88	-0.62%	13.80	0.27%	0.77%
京东方Ａ/000725.SZ
	2019-09-19	3.91	3.95	3.88	3.95	1.54%	0.66%	-0.73%	476,601,700	1,870,308,000	50%	3.92	0.69%	3.92	-0.94%	3.97	-1.27%	3.98	0.28%	0.37%
华东科技/000727.SZ
	2019-09-12	2.36	2.37	2.32	2.34	-0.85%	0.13%	-0.68%	74,899,700	175,049,000	55%	2.34	-2.22%	2.38	-0.79%	2.38	-0.17%	2.36	0.38%	0.99%
振华科技/000733.SZ
	2019-09-19	17.45	17.78	17.42	17.76	1.89%	0.75%	-1.64%	9,321,700	164,319,000	71%	17.63	1.11%	17.55	-0.57%	17.70	-0.70%	18.06	-0.15%	0.51%
ST银河/000806.SZ
	2019-09-12	2.26	2.28	2.23	2.27	0.89%	0.44%	2.90%	6,691,900	15,127,000	83%	2.26	-1.05%	2.27	0.58%	2.25	0.54%	2.21	0.23%	0.28%
超声电子/000823.SZ
	2019-09-12	11.93	12.14	11.84	12.02	1.52%	0.01%	2.25%	22,003,500	264,454,000	62%	12.02	1.05%	11.98	-0.67%	12.04	0.00%	11.76	0.44%	0.48%
中科三环/000970.SZ
	2019-09-12	10.62	10.68	10.45	10.54	-1.13%	0.05%	1.71%	17,088,800	180,031,000	78%	10.54	-1.05%	10.62	0.07%	10.56	0.47%	10.36	0.31%	0.32%
华工科技/000988.SZ
	2019-09-12	21.50	21.75	21.10	21.46	0.37%	-0.01%	3.24%	46,978,600	1,008,241,000	53%	21.46	0.01%	21.66	-1.34%	21.96	1.13%	20.79	0.98%	1.94%
大族激光/002008.SZ
	2019-09-12	33.56	33.63	33.01	33.49	0.48%	0.69%	-0.03%	13,400,600	445,721,000	57%	33.26	-0.96%	33.53	-1.04%	33.96	-0.85%	33.50	0.49%	0.65%
航天电器/002025.SZ
	2019-09-12	28.40	28.58	28.26	28.57	0.60%	0.50%	-2.02%	5,091,600	144,740,000	55%	28.43	-0.97%	28.99	-0.94%	29.11	-0.38%	29.16	0.02%	0.34%
国光电器/002045.SZ
	2019-09-12	6.80	6.96	6.71	6.88	1.78%	-0.01%	4.02%	14,449,100	99,429,000	57%	6.88	0.42%	6.88	-0.09%	6.83	1.01%	6.61	0.56%	0.63%
紫光国微/002049.SZ
	2019-09-12	57.63	58.30	56.83	57.64	0.45%	-0.20%	1.27%	20,493,500	1,183,642,000	51%	57.76	0.59%	57.53	-0.56%	57.85	-0.73%	56.92	0.66%	1.25%
得润电子/002055.SZ
	2019-09-12	11.21	11.34	11.18	11.28	0.71%	0.09%	2.14%	4,179,400	47,102,000	49%	11.27	-0.38%	11.36	-0.53%	11.35	0.43%	11.04	0.27%	0.40%
横店东磁/002056.SZ
	2019-09-12	7.17	7.20	7.10	7.17	-0.14%	0.27%	1.19%	19,913,300	142,397,000	70%	7.15	-0.85%	7.21	0.01%	7.19	0.24%	7.09	0.24%	0.16%
苏州固锝/002079.SZ
	2019-09-12	7.50	7.73	7.48	7.55	1.07%	-0.71%	2.25%	29,448,600	223,939,000	94%	7.60	1.04%	7.56	-0.13%	7.56	0.51%	7.38	0.55%	0.62%
莱宝高科/002106.SZ
	2019-09-12	8.49	8.57	8.43	8.51	0.71%	0.07%	0.69%	9,297,200	79,062,000	53%	8.50	-0.19%	8.55	-0.56%	8.56	-0.15%	8.45	0.37%	0.47%
康强电子/002119.SZ
	2019-09-12	16.74	17.30	16.50	16.76	-1.00%	-0.73%	5.69%	54,095,500	913,326,000	92%	16.88	0.86%	16.76	1.67%	16.39	1.28%	15.86	1.29%	0.92%
科陆电子/002121.SZ
	2019-09-12	5.23	5.34	5.17	5.31	0.95%	1.41%	-0.82%	19,889,200	104,143,000	55%	5.24	-1.21%	5.26	-1.18%	5.52	-0.74%	5.35	0.34%	0.72%
中环股份/002129.SZ
	2019-09-12	12.36	12.91	12.36	12.76	3.91%	0.65%	7.00%	108,735,200	1,378,465,000	135%	12.68	2.14%	12.55	1.75%	12.33	1.59%	11.93	1.31%	0.28%
天津普林/002134.SZ
	2019-09-17	11.48	12.10	11.42	11.93	2.58%	1.39%	-1.20%	31,341,500	368,770,000	124%	11.77	0.29%	12.01	-6.20%	12.64	-0.93%	12.08	0.73%	4.77%
麦达数字/002137.SZ
	2019-09-12	6.98	7.02	6.85	6.98	0.43%	0.58%	1.81%	9,527,300	66,120,000	75%	6.94	-0.91%	6.98	-0.13%	6.97	0.19%	6.86	0.40%	0.28%
顺络电子/002138.SZ
	2019-09-12	24.32	24.70	23.88	24.23	-1.10%	-0.24%	5.03%	15,845,800	384,862,000	58%	24.29	-2.74%	24.73	0.08%	24.40	0.92%	23.07	0.27%	-0.16%
拓邦股份/002139.SZ
	2019-09-12	6.28	6.37	6.26	6.34	1.12%	0.25%	1.18%	16,427,400	103,883,000	46%	6.32	-0.10%	6.37	-0.99%	6.42	0.28%	6.27	0.26%	0.48%
贤丰控股/002141.SZ
	2019-09-12	3.73	3.77	3.72	3.77	1.34%	0.59%	1.59%	10,009,900	37,522,000	84%	3.75	-0.24%	3.76	-0.08%	3.76	0.19%	3.71	0.24%	-0.18%
通富微电/002156.SZ
	2019-09-12	10.21	10.53	10.07	10.16	0.69%	-1.09%	3.08%	26,419,000	271,363,000	106%	10.27	1.08%	10.20	0.22%	10.17	0.68%	9.86	1.08%	0.85%
御银股份/002177.SZ
	2019-09-12	6.06	6.21	6.06	6.14	1.66%	0.07%	2.23%	41,071,700	252,030,000	73%	6.14	-0.07%	6.19	0.13%	6.14	0.66%	6.01	0.59%	0.80%
中航光电/002179.SZ
	2019-09-12	41.99	42.08	41.11	41.67	-0.38%	0.41%	-3.11%	12,118,700	502,912,000	98%	41.50	-1.35%	42.14	-0.95%	42.35	-0.85%	43.01	-0.29%	0.56%
海得控制/002184.SZ
	2019-09-12	11.20	11.27	10.95	11.07	-0.90%	-0.09%	1.14%	4,261,500	47,218,000	70%	11.08	-1.18%	11.19	-0.64%	11.17	0.48%	10.95	0.37%	0.62%
华天科技/002185.SZ
	2019-09-12	6.19	6.21	6.08	6.11	-0.33%	-0.63%	3.19%	66,664,000	409,889,000	52%	6.15	-0.92%	6.21	-0.35%	6.17	0.64%	5.92	0.89%	0.76%
*ST巴士/002188.SZ
	2019-09-12	3.05	3.08	3.01	3.08	0.98%	1.15%	1.45%	1,872,300	5,701,000	132%	3.05	0.66%	3.03	0.70%	3.01	-0.36%	3.04	-0.10%	-0.14%
中光学/002189.SZ
	2019-09-12	22.82	24.60	22.60	24.02	5.44%	1.78%	8.44%	13,183,800	311,149,000	152%	23.60	2.24%	23.26	1.82%	22.96	1.53%	22.15	1.35%	0.67%
东晶电子/002199.SZ
	2019-09-17	15.56	15.60	14.62	14.80	-5.97%	-1.57%	-0.41%	10,367,400	155,889,000	88%	15.04	-4.28%	15.66	-0.29%	15.40	0.81%	14.86	0.75%	0.75%
大立科技/002214.SZ
	2019-09-12	11.76	11.77	11.54	11.69	0.26%	0.03%	3.12%	11,442,400	133,713,000	54%	11.69	-0.16%	11.79	-0.31%	11.75	0.59%	11.34	0.71%	1.11%
福晶科技/002222.SZ
	2019-09-12	11.84	12.15	11.77	12.00	1.52%	0.14%	3.98%	12,330,400	147,752,000	114%	11.98	0.43%	11.95	0.66%	11.83	0.94%	11.54	0.76%	0.48%
歌尔股份/002241.SZ
	2019-09-12	14.44	14.65	14.15	14.52	1.04%	0.88%	0.38%	63,746,800	917,519,000	59%	14.39	0.08%	14.52	-1.29%	14.66	-1.06%	14.47	0.18%	0.65%
水晶光电/002273.SZ
	2019-09-17	14.15	14.43	13.84	14.30	1.63%	1.39%	6.78%	61,401,800	865,983,000	139%	14.10	1.03%	13.87	1.93%	13.70	1.35%	13.39	1.42%	0.88%
超华科技/002288.SZ
	2019-09-17	5.10	5.14	4.98	5.03	-2.52%	-0.16%	-1.41%	27,197,300	137,023,000	54%	5.04	-1.51%	5.05	-1.06%	5.13	-1.16%	5.10	0.26%	0.78%
*ST宇顺/002289.SZ
	2019-09-12	7.28	7.28	7.11	7.19	-1.51%	0.29%	-0.46%	2,189,100	15,693,000	118%	7.17	-3.73%	7.29	0.34%	7.23	0.01%	7.22	-0.08%	0.46%
漫步者/002351.SZ
	2019-09-17	6.90	7.01	6.80	6.84	-2.84%	-0.64%	2.93%	13,326,000	91,731,000	117%	6.88	-1.42%	6.88	1.09%	6.79	0.98%	6.65	1.03%	0.71%
卓翼科技/002369.SZ
	2019-09-12	8.59	8.97	8.47	8.91	3.60%	1.33%	5.44%	39,858,800	350,488,000	132%	8.79	1.20%	8.70	0.64%	8.65	0.97%	8.45	0.64%	-0.01%
北方华创/002371.SZ
	2019-09-12	69.11	71.23	68.88	69.18	0.87%	-0.90%	-0.40%	9,259,500	646,376,000	67%	69.81	0.90%	69.83	-0.81%	70.37	-0.75%	69.46	0.44%	1.08%
东山精密/002384.SZ
	2019-09-12	22.40	22.48	21.80	22.10	-0.85%	0.26%	2.95%	28,657,100	631,649,000	47%	22.04	-1.19%	22.40	-1.05%	22.57	0.30%	21.47	0.51%	0.57%
新亚制程/002388.SZ
	2019-09-12	8.36	8.72	8.26	8.67	3.71%	1.39%	5.42%	24,122,000	206,259,000	122%	8.55	0.40%	8.51	0.30%	8.42	1.03%	8.22	0.65%	0.35%
航天彩虹/002389.SZ
	2019-09-12	11.50	11.69	11.42	11.61	1.04%	0.52%	-0.64%	4,850,600	56,024,000	53%	11.55	-0.46%	11.67	-0.49%	11.69	-0.28%	11.69	0.16%	0.58%
和而泰/002402.SZ
	2019-09-12	14.55	14.70	14.29	14.61	1.32%	0.41%	-2.45%	33,901,800	493,275,000	33%	14.55	-0.70%	14.76	-1.28%	14.87	-1.28%	14.98	0.44%	1.33%
高德红外/002414.SZ
	2019-09-12	23.06	23.65	22.48	23.38	1.65%	1.00%	6.33%	10,144,600	234,836,000	78%	23.15	0.44%	23.01	0.64%	22.85	0.81%	21.99	1.22%	1.47%
兴森科技/002436.SZ
	2019-09-12	7.84	7.87	7.72	7.84	0.51%	0.37%	0.60%	40,286,300	314,668,000	41%	7.81	-0.79%	7.93	-1.19%	7.98	-0.29%	7.79	0.30%	0.73%
国星光电/002449.SZ
	2019-09-12	12.05	12.12	11.81	12.02	0.25%	0.45%	3.97%	12,743,100	152,487,000	90%	11.97	-0.47%	11.97	0.39%	11.87	0.79%	11.56	0.73%	0.36%
欧菲光/002456.SZ
	2019-09-12	10.86	11.20	10.60	11.04	2.89%	1.41%	8.52%	151,671,700	1,651,303,000	94%	10.89	0.00%	10.96	1.63%	10.68	1.69%	10.17	1.07%	0.68%
沪电股份/002463.SZ
	2019-09-12	26.82	27.05	25.55	26.10	-3.76%	0.05%	2.39%	117,648,900	3,068,979,000	84%	26.09	-1.70%	26.36	-0.87%	26.59	-0.72%	25.49	1.96%	2.69%
立讯精密/002475.SZ
	2019-09-12	24.72	24.96	24.31	24.88	2.09%	0.88%	-1.32%	43,212,300	1,065,684,000	61%	24.66	-0.46%	24.98	-1.38%	25.35	-0.57%	25.21	-0.06%	0.20%
江海股份/002484.SZ
	2019-09-12	7.18	7.18	6.98	7.09	-0.42%	0.28%	-0.18%	9,290,700	65,685,000	65%	7.07	-1.96%	7.19	-0.51%	7.18	-0.43%	7.10	0.28%	0.29%
弘高创意/002504.SZ
	2019-09-12	3.16	3.17	3.10	3.13	-0.63%	0.06%	-1.73%	6,439,000	20,141,000	76%	3.13	-1.91%	3.18	-0.75%	3.19	-0.65%	3.19	0.06%	0.11%
达华智能/002512.SZ
	2019-09-12	5.19	5.28	5.11	5.20	0.97%	0.17%	4.38%	19,200,000	99,666,000	75%	5.19	0.00%	5.21	0.12%	5.16	1.00%	4.98	0.69%	0.87%
春兴精工/002547.SZ
	2019-09-12	10.60	11.23	10.51	11.03	4.15%	1.20%	7.20%	123,235,100	1,343,159,000	98%	10.90	2.34%	10.80	0.01%	10.75	1.40%	10.29	0.48%	1.14%
中京电子/002579.SZ
	2019-09-12	12.75	12.76	12.55	12.72	0.87%	0.36%	2.85%	10,501,100	133,098,000	65%	12.68	0.17%	12.66	-0.74%	12.70	0.42%	12.37	0.46%	0.53%
奥拓电子/002587.SZ
	2019-09-12	6.93	6.99	6.86	6.95	1.02%	0.33%	2.12%	6,374,300	44,154,000	66%	6.93	-1.00%	7.01	0.43%	6.94	0.54%	6.81	0.25%	0.05%
丹邦科技/002618.SZ
	2019-09-12	14.50	14.56	14.20	14.38	-0.62%	0.22%	2.29%	6,724,500	96,488,000	73%	14.35	-1.52%	14.42	0.06%	14.35	0.03%	14.06	0.47%	0.55%
安洁科技/002635.SZ
	2019-09-12	14.94	15.00	14.58	14.65	-2.27%	-0.46%	4.88%	22,031,700	324,230,000	95%	14.72	-0.78%	14.74	0.62%	14.53	1.30%	13.97	1.03%	-0.32%
金安国纪/002636.SZ
	2019-09-12	9.64	9.68	9.47	9.53	-0.73%	-0.31%	2.66%	11,983,100	114,562,000	60%	9.56	-1.22%	9.62	-0.11%	9.57	0.60%	9.28	0.57%	0.56%
勤上股份/002638.SZ
	2019-09-12	3.12	3.16	3.10	3.16	1.61%	1.15%	3.23%	21,354,200	66,720,000	88%	3.12	0.06%	3.13	0.45%	3.11	0.42%	3.06	0.59%	0.82%
万润科技/002654.SZ
	2019-09-12	4.34	4.37	4.29	4.34	0.23%	0.21%	1.07%	4,218,300	18,269,000	43%	4.33	-0.92%	4.37	0.05%	4.34	0.14%	4.29	0.23%	0.41%
共达电声/002655.SZ
	2019-09-12	9.89	9.89	9.66	9.79	0.10%	0.30%	2.61%	4,934,400	48,166,000	51%	9.76	-1.01%	9.84	-0.39%	9.80	0.55%	9.54	0.59%	0.14%
茂硕电源/002660.SZ
	2019-09-12	8.08	8.25	8.04	8.25	1.98%	1.23%	3.28%	8,436,200	68,753,000	88%	8.15	0.21%	8.16	-0.20%	8.14	0.58%	7.99	0.40%	-0.20%
海洋王/002724.SZ
	2019-09-12	6.57	6.67	6.49	6.61	1.54%	0.23%	0.55%	5,031,800	33,186,000	71%	6.60	-0.51%	6.82	0.07%	6.75	0.30%	6.57	0.29%	0.68%
好利来/002729.SZ
	2019-09-12	40.18	40.93	39.72	40.93	2.38%	1.02%	-0.23%	329,800	13,363,000	69%	40.52	0.97%	40.37	-0.18%	40.55	-0.86%	41.02	0.11%	-0.16%
雄韬股份/002733.SZ
	2019-09-12	24.05	24.60	23.68	23.82	-1.57%	-1.10%	4.73%	21,276,800	512,442,000	116%	24.09	-2.74%	24.20	1.99%	23.59	1.69%	22.75	1.18%	1.06%
亿纬锂能/300014.SZ
	2019-09-12	44.41	44.42	39.20	39.20	-9.99%	-1.92%	-4.89%	29,441,000	1,176,649,000	122%	39.97	-9.39%	42.02	-3.41%	42.18	-0.79%	41.22	0.34%	1.95%
金龙机电/300032.SZ
	2019-09-19	2.86	2.95	2.83	2.91	1.04%	0.80%	-4.28%	18,634,400	53,802,000	56%	2.89	0.28%	2.90	-1.56%	2.98	-1.91%	3.04	-0.26%	0.06%
台基股份/300046.SZ
	2019-09-19	17.40	17.82	17.40	17.77	2.13%	0.63%	-2.85%	4,773,500	84,293,000	63%	17.66	0.85%	17.76	-1.59%	18.07	-0.74%	18.29	-0.02%	0.40%
欧比特/300053.SZ
	2019-09-19	12.09	12.72	12.00	12.51	3.82%	0.89%	2.95%	26,870,700	333,198,000	141%	12.40	3.17%	12.23	0.29%	12.25	0.62%	12.15	0.72%	0.68%
GQY视讯/300076.SZ
	2019-09-19	5.85	5.98	5.76	5.87	1.73%	0.14%	0.93%	6,293,600	36,890,000	96%	5.86	0.64%	5.81	-0.38%	5.87	0.03%	5.82	0.31%	0.74%
国民技术/300077.SZ
	2019-09-19	6.90	7.02	6.81	6.99	1.30%	0.88%	-0.72%	17,849,000	123,681,000	44%	6.93	0.01%	6.97	-1.21%	7.03	-0.18%	7.04	0.24%	0.47%
思创医惠/300078.SZ
	2019-09-19	12.28	12.75	12.20	12.65	3.18%	0.87%	2.17%	14,276,100	179,031,000	74%	12.54	2.78%	12.39	-0.62%	12.52	-0.18%	12.38	0.53%	0.57%
劲胜智能/300083.SZ
	2019-09-19	3.20	3.28	3.16	3.27	3.15%	1.11%	0.80%	25,376,000	82,054,000	73%	3.23	1.73%	3.20	-0.34%	3.23	0.03%	3.24	0.47%	0.61%
长信科技/300088.SZ
	2019-09-19	7.72	7.96	7.67	7.88	1.94%	0.70%	-1.65%	83,910,400	656,598,000	56%	7.83	1.49%	7.77	-0.77%	7.85	-0.38%	8.01	0.65%	0.91%
乾照光电/300102.SZ
	2019-09-19	5.20	5.64	5.05	5.46	4.80%	0.37%	2.34%	24,206,700	131,685,000	295%	5.44	1.91%	5.38	1.15%	5.38	0.94%	5.34	1.12%	0.62%
长盈精密/300115.SZ
	2019-09-19	15.50	15.87	15.24	15.58	-0.95%	0.52%	2.75%	34,046,900	527,727,000	75%	15.50	0.96%	15.42	-0.52%	15.43	0.76%	15.16	1.05%	1.76%
锦富技术/300128.SZ
	2019-09-19	4.13	4.39	4.12	4.29	3.87%	1.39%	1.56%	47,634,400	201,558,000	112%	4.23	2.17%	4.20	-1.22%	4.25	-0.16%	4.22	0.33%	0.56%
英唐智控/300131.SZ
	2019-09-19	5.97	6.08	5.90	6.04	0.67%	0.92%	-0.95%	20,806,700	124,531,000	75%	5.99	0.88%	6.02	-0.36%	6.04	-0.31%	6.10	-0.12%	0.11%
信维通信/300136.SZ
	2019-09-19	34.98	36.79	34.85	36.48	4.50%	1.85%	2.68%	46,807,600	1,676,593,000	117%	35.82	2.75%	35.28	0.78%	35.18	0.82%	35.53	0.25%	0.77%
晓程科技/300139.SZ
	2019-09-19	10.59	10.84	10.58	10.81	2.08%	0.80%	-0.09%	10,738,700	115,164,000	50%	10.72	0.73%	10.79	-1.93%	10.98	-0.10%	10.82	0.35%	0.66%
雷曼光电/300162.SZ
	2019-09-19	7.39	7.60	7.36	7.60	2.98%	1.31%	0.44%	10,413,300	78,116,000	80%	7.50	1.78%	7.44	-1.38%	7.59	-0.93%	7.57	0.16%	0.27%
东软载波/300183.SZ
	2019-09-19	14.70	14.92	14.56	14.88	2.06%	1.05%	-5.35%	8,318,300	122,496,000	56%	14.73	0.35%	14.79	-1.45%	15.03	-1.71%	15.72	0.20%	1.30%
力源信息/300184.SZ
	2019-09-19	8.31	8.50	8.14	8.49	2.41%	1.49%	0.58%	44,109,500	368,970,000	72%	8.37	0.60%	8.35	-0.96%	8.41	-0.14%	8.44	0.43%	1.02%
欣旺达/300207.SZ
	2019-09-19	14.50	15.71	14.50	15.71	10.01%	3.95%	11.39%	46,007,800	695,317,000	182%	15.11	6.20%	14.64	3.62%	14.37	2.70%	14.10	1.81%	0.87%
鸿利智汇/300219.SZ
	2019-09-19	6.58	6.89	6.43	6.68	1.52%	-0.27%	10.10%	8,883,300	59,502,000	153%	6.70	4.14%	6.46	3.49%	6.34	2.89%	6.07	2.21%	0.53%
金运激光/300220.SZ
	2019-09-19	38.75	38.80	38.03	38.60	-0.46%	0.54%	-3.81%	1,841,100	70,681,000	84%	38.39	-0.21%	38.53	-0.29%	38.56	-0.28%	40.13	-1.01%	0.53%
北京君正/300223.SZ
	2019-09-19	54.89	57.55	54.00	56.94	3.49%	0.84%	-0.82%	14,482,600	817,766,000	101%	56.47	2.66%	55.63	0.61%	55.55	-0.44%	57.41	0.40%	1.96%
光韵达/300227.SZ
	2019-09-19	12.15	12.53	12.01	12.49	3.91%	1.35%	1.05%	6,243,900	76,948,000	100%	12.32	2.23%	12.25	-0.45%	12.31	0.05%	12.36	0.31%	0.52%
洲明科技/300232.SZ
	2019-09-19	9.29	9.55	9.29	9.55	2.47%	0.95%	-0.61%	14,753,500	139,574,000	52%	9.46	1.66%	9.44	-1.08%	9.60	-1.95%	9.61	0.70%	0.94%
瑞丰光电/300241.SZ
	2019-09-12	7.08	7.21	7.01	7.17	1.99%	0.73%	2.93%	20,756,200	147,735,000	66%	7.12	-0.18%	7.16	-0.74%	7.17	0.14%	6.97	0.33%	-0.98%
星星科技/300256.SZ
	2019-09-12	4.13	4.17	4.09	4.11	-0.96%	-0.24%	1.23%	29,861,800	123,037,000	87%	4.12	-1.76%	4.16	0.02%	4.13	0.24%	4.06	0.42%	0.30%
联建光电/300269.SZ
	2019-09-12	4.79	4.86	4.74	4.77	-0.83%	-0.27%	1.12%	13,980,500	66,875,000	53%	4.78	0.06%	4.76	0.93%	4.70	0.43%	4.72	-0.88%	0.24%
开能健康/300272.SZ
	2019-09-18	5.24	5.29	5.20	5.21	-0.38%	-0.33%	-2.29%	1,880,600	9,830,000	38%	5.23	-1.75%	5.40	0.00%	5.36	-0.02%	5.33	0.17%	0.71%
和晶科技/300279.SZ
	2019-09-12	6.00	6.03	5.85	5.95	0.68%	-0.02%	0.83%	15,254,300	90,774,000	80%	5.95	-1.28%	6.22	-0.05%	6.12	1.01%	5.90	0.68%	1.28%
三盛教育/300282.SZ
	2019-09-12	12.56	12.69	12.39	12.57	0.00%	0.47%	3.05%	3,040,100	38,035,000	99%	12.51	-0.58%	12.53	0.23%	12.46	0.72%	12.20	0.62%	0.48%
利亚德/300296.SZ
	2019-09-12	7.27	7.36	7.23	7.32	1.10%	0.26%	3.87%	22,147,300	161,694,000	76%	7.30	0.11%	7.28	0.39%	7.22	0.71%	7.05	0.49%	0.37%
长方集团/300301.SZ
	2019-09-12	4.41	4.45	4.39	4.43	0.91%	0.23%	1.98%	16,746,300	74,022,000	71%	4.42	-0.50%	4.43	0.05%	4.41	0.46%	4.34	0.25%	0.25%
聚飞光电/300303.SZ
	2019-09-12	3.87	3.87	3.80	3.85	0.26%	0.23%	0.97%	16,756,900	64,356,000	68%	3.84	-0.34%	3.87	-0.49%	3.87	0.00%	3.81	0.26%	0.15%
珈伟新能/300317.SZ
	2019-09-12	5.02	5.04	4.95	5.02	0.20%	0.40%	1.25%	7,501,700	37,511,000	56%	5.00	-0.68%	5.07	0.28%	5.02	0.16%	4.96	-0.02%	-0.49%
麦捷科技/300319.SZ
	2019-09-12	7.71	7.77	7.54	7.63	-0.65%	-0.30%	3.46%	16,834,300	128,832,000	75%	7.65	-1.38%	7.68	0.17%	7.62	0.90%	7.38	0.70%	0.32%
硕贝德/300322.SZ
	2019-09-12	20.75	21.30	20.39	20.70	-0.72%	-0.35%	7.45%	31,568,800	655,760,000	107%	20.77	2.48%	20.41	1.45%	20.05	1.72%	19.27	1.07%	0.35%
华灿光电/300323.SZ
	2019-09-12	6.12	6.12	5.95	6.06	0.00%	0.07%	3.24%	12,266,800	74,285,000	77%	6.06	-1.48%	6.25	0.66%	6.13	1.11%	5.87	0.98%	1.21%
中颖电子/300327.SZ
	2019-09-12	28.89	29.13	28.32	28.90	0.98%	0.19%	-2.01%	5,544,100	159,922,000	52%	28.85	-0.24%	29.04	-1.20%	29.34	-0.90%	29.49	0.12%	1.06%
宜安科技/300328.SZ
	2019-09-12	15.46	15.85	15.16	15.71	2.48%	1.13%	-0.22%	22,341,700	347,073,000	70%	15.54	-0.61%	15.70	-1.76%	16.07	-1.22%	15.75	0.40%	0.05%
苏大维格/300331.SZ
	2019-09-12	26.48	26.54	25.75	25.97	-2.18%	-0.50%	0.87%	5,562,700	145,191,000	57%	26.10	-0.89%	26.35	-1.24%	26.62	-0.85%	25.75	0.54%	1.51%
科恒股份/300340.SZ
	2019-09-17	15.10	15.10	14.42	14.43	-4.25%	-1.91%	-3.58%	6,987,400	102,790,000	87%	14.71	-2.93%	15.07	-1.26%	15.15	-0.22%	14.97	0.16%	0.09%
南大光电/300346.SZ
	2019-09-12	14.12	14.32	13.85	14.17	1.94%	0.88%	2.96%	18,146,000	254,877,000	44%	14.05	-1.87%	14.41	-1.24%	14.63	-0.86%	13.76	1.43%	2.80%
安控科技/300370.SZ
	2019-09-17	3.90	3.92	3.71	3.76	-5.05%	-1.05%	1.40%	48,608,200	184,710,000	75%	3.80	-3.28%	3.86	0.18%	3.84	0.52%	3.71	0.76%	1.14%
扬杰科技/300373.SZ
	2019-09-12	17.46	17.92	17.46	17.61	1.32%	-0.35%	0.61%	9,917,000	175,257,000	58%	17.67	0.54%	17.73	-0.67%	17.75	-0.33%	17.50	0.17%	0.68%
艾比森/300389.SZ
	2019-09-12	11.89	12.03	11.76	11.92	0.00%	0.24%	4.91%	4,546,500	54,064,000	104%	11.89	-0.14%	11.88	0.94%	11.71	1.19%	11.36	0.73%	-0.08%
天华超净/300390.SZ
	2019-09-12	5.63	5.74	5.61	5.71	1.60%	0.51%	3.91%	7,052,400	40,065,000	94%	5.68	-0.02%	5.69	0.42%	5.64	0.79%	5.50	0.55%	0.40%
凯发电气/300407.SZ
	2019-09-17	8.00	8.02	7.70	7.77	-2.39%	-0.52%	-0.70%	2,907,900	22,715,000	87%	7.81	-2.81%	7.96	-0.44%	7.94	-0.29%	7.83	0.50%	0.76%
三环集团/300408.SZ
	2019-09-12	21.28	21.76	21.10	21.50	2.04%	0.07%	2.80%	12,982,000	278,937,000	100%	21.49	1.45%	21.44	0.29%	21.38	0.56%	20.92	0.50%	0.36%
上海贝岭/600171.SH
	2019-09-12	16.88	17.28	16.75	16.87	0.42%	-0.75%	3.40%	38,831,000	660,015,000	81%	17.00	0.59%	16.94	0.40%	16.78	0.75%	16.32	0.91%	0.89%
安彩高科/600207.SH
	2019-09-12	5.10	5.58	5.05	5.58	10.06%	2.25%	9.84%	43,474,700	237,255,000	296%	5.46	7.00%	5.30	4.99%	5.24	4.51%	5.08	2.88%	0.81%
天通股份/600330.SH
	2019-09-12	7.30	7.43	7.26	7.38	1.23%	0.22%	2.47%	21,730,200	160,031,000	108%	7.36	0.73%	7.34	0.15%	7.31	0.59%	7.20	0.31%	0.14%
旭光股份/600353.SH
	2019-09-12	5.64	5.64	5.57	5.63	0.36%	0.43%	2.18%	3,585,100	20,097,000	41%	5.61	-0.48%	5.66	-0.23%	5.63	-0.02%	5.51	0.38%	0.46%
精伦电子/600355.SH
	2019-09-12	3.78	3.81	3.74	3.78	0.00%	-0.11%	2.41%	9,201,000	34,812,000	77%	3.78	-1.10%	3.81	0.24%	3.79	0.37%	3.69	0.44%	0.52%
华微电子/600360.SH
	2019-09-12	6.21	6.40	6.21	6.25	0.81%	-0.65%	1.89%	41,302,400	259,845,000	116%	6.29	1.37%	6.25	-0.03%	6.25	0.43%	6.13	0.57%	0.57%
联创光电/600363.SH
	2019-09-12	13.13	13.19	12.97	13.09	-0.08%	0.25%	0.86%	6,296,000	82,207,000	63%	13.06	-0.66%	13.18	-0.60%	13.23	-0.39%	12.98	0.55%	0.83%
士兰微/600460.SH
	2019-09-12	16.95	18.18	16.71	17.32	4.34%	-0.70%	7.07%	162,671,000	2,837,350,000	184%	17.44	7.40%	16.86	3.79%	16.61	2.61%	16.18	2.08%	1.05%
科力远/600478.SH
	2019-09-12	4.77	4.79	4.62	4.67	-1.48%	0.06%	0.69%	19,846,900	92,626,000	106%	4.67	-2.57%	4.73	-0.04%	4.70	-0.13%	4.64	0.28%	0.31%
法拉电子/600563.SH
	2019-09-12	40.01	40.25	39.88	40.05	0.20%	0.02%	2.06%	1,482,900	59,379,000	55%	40.04	-0.01%	40.06	0.10%	39.88	0.29%	39.24	0.54%	-0.05%
长电科技/600584.SH
	2019-09-12	19.00	19.19	18.46	18.69	-1.84%	-0.27%	8.78%	70,593,600	1,322,997,000	76%	18.74	-1.91%	18.92	1.82%	18.29	2.19%	17.18	1.92%	1.53%
云赛智联/600602.SH
	2019-09-12	8.52	8.54	8.38	8.48	0.12%	0.19%	1.58%	9,932,400	84,067,000	84%	8.46	-0.65%	8.53	-0.76%	8.55	0.41%	8.35	0.85%	1.09%
三安光电/600703.SH
	2019-09-19	14.20	15.29	14.20	15.29	10.00%	1.87%	13.79%	248,673,100	3,732,443,000	160%	15.01	9.82%	14.26	3.62%	14.04	3.02%	13.44	2.78%	1.86%
彩虹股份/600707.SH
	2019-09-19	5.13	5.15	5.06	5.13	0.98%	0.43%	-0.33%	6,223,600	31,789,000	57%	5.11	-0.14%	5.13	-1.00%	5.17	-0.50%	5.15	0.49%	0.83%
新潮能源/600777.SH
	2019-09-18	2.15	2.15	2.11	2.11	-4.09%	-0.75%	-2.22%	79,443,200	168,900,000	94%	2.13	-3.01%	2.22	-0.36%	2.20	-0.05%	2.16	0.09%	0.49%
北矿科技/600980.SH
	2019-09-12	17.07	17.17	16.80	16.94	-1.85%	-0.08%	1.38%	8,905,200	150,982,000	102%	16.95	-0.55%	16.95	0.56%	16.81	0.30%	16.71	0.28%	-0.21%
环旭电子/601231.SH
	2019-09-12	14.75	14.84	14.46	14.69	-0.07%	0.38%	4.35%	16,347,200	239,230,000	73%	14.63	-0.58%	14.66	-0.01%	14.59	0.66%	14.08	0.72%	0.53%
晶方科技/603005.SH
	2019-09-12	23.33	24.24	23.29	23.73	2.86%	-0.32%	8.35%	11,668,000	277,776,000	118%	23.81	1.03%	23.73	2.64%	22.90	2.07%	21.90	1.75%	1.88%
依顿电子/603328.SH
	2019-09-12	13.30	13.35	13.10	13.24	0.08%	0.15%	-0.82%	17,961,100	237,449,000	51%	13.22	-0.74%	13.48	-2.08%	13.78	-0.65%	13.35	0.54%	1.81%