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
	2021-01-27	16.80	17.13	16.39	16.43	-1.68%	-1.21%	-0.42%	26,933,800	447,970,000	72%	16.63	-1.03%	16.63	-0.07%	16.64	0.26%	16.50	0.40%	0.79%
深赛格/000058.SZ
	2021-01-27	5.90	5.98	5.82	5.95	0.51%	0.88%	-3.17%	3,227,600	19,035,000	64%	5.90	-0.74%	5.93	-1.30%	6.04	-1.11%	6.15	0.18%	-0.35%
华控赛格/000068.SZ
	2021-01-27	2.68	2.74	2.64	2.69	-2.54%	0.11%	-5.21%	10,906,000	29,307,000	79%	2.69	-2.15%	2.73	-2.12%	2.79	-1.38%	2.84	-0.07%	-0.70%
特发信息/000070.SZ
	2021-01-27	7.79	7.90	7.72	7.77	-0.26%	-0.38%	-7.12%	6,032,500	47,051,000	59%	7.80	-1.20%	7.95	-2.27%	8.18	-1.33%	8.37	-0.50%	-0.74%
东旭光电/000413.SZ
	2021-01-27	2.27	2.28	2.25	2.27	-0.44%	0.27%	-4.94%	27,964,200	63,311,000	35%	2.26	-0.57%	2.28	-1.04%	2.32	-0.68%	2.39	0.25%	-0.16%
华金资本/000532.SZ
	2021-01-27	10.35	10.90	10.26	10.63	2.71%	0.84%	-0.52%	4,134,500	43,582,000	145%	10.54	0.85%	10.56	-0.20%	10.60	-0.51%	10.69	-0.15%	-0.53%
风华高科/000636.SZ
	2021-01-27	34.55	36.30	34.21	36.13	4.45%	1.84%	2.63%	42,719,200	1,515,609,000	123%	35.48	2.31%	35.20	1.05%	35.05	0.51%	35.20	0.40%	0.76%
炼石航空/000697.SZ
	2021-01-27	10.13	10.19	9.63	9.66	-4.64%	-1.06%	-10.76%	12,469,800	121,742,000	87%	9.76	-4.37%	10.31	-3.81%	10.64	-3.28%	10.83	-1.53%	-0.52%
京东方Ａ/000725.SZ
	2021-01-27	6.80	6.96	6.69	6.93	2.51%	1.02%	0.81%	958,565,600	6,576,032,000	66%	6.86	0.69%	6.91	-0.70%	6.94	0.42%	6.87	-0.38%	0.90%
*ST东科/000727.SZ
	2021-01-27	2.41	2.41	2.38	2.41	0.00%	0.50%	-0.70%	17,611,800	42,238,000	91%	2.40	-0.75%	2.42	-0.29%	2.42	-0.25%	2.43	-0.04%	-0.05%
振华科技/000733.SZ
	2021-01-27	57.10	60.50	56.90	59.80	4.73%	0.89%	2.38%	12,057,500	714,692,000	98%	59.27	0.69%	59.97	-0.07%	60.03	-0.23%	58.41	0.66%	-0.06%
*ST银河/000806.SZ
	2021-01-27	1.61	1.63	1.56	1.63	0.62%	2.07%	4.15%	7,320,100	11,691,000	93%	1.60	-0.50%	1.59	-1.06%	1.60	0.19%	1.57	0.45%	-0.27%
超声电子/000823.SZ
	2021-01-27	10.21	10.30	10.09	10.24	0.29%	0.26%	-7.22%	4,243,300	43,336,000	47%	10.21	-0.52%	10.42	-2.14%	10.72	-1.24%	11.04	-0.42%	-0.21%
中科三环/000970.SZ
	2021-01-27	10.20	10.21	9.70	9.70	-5.18%	-1.73%	-6.87%	34,914,800	344,660,000	78%	9.87	-3.98%	10.25	-2.76%	10.56	-0.40%	10.42	-0.28%	0.54%
华工科技/000988.SZ
	2021-01-27	23.57	23.72	23.25	23.30	-0.43%	-0.53%	-5.40%	11,363,900	266,175,000	51%	23.42	0.12%	23.51	-1.44%	24.04	-1.18%	24.63	-0.22%	0.27%
大族激光/002008.SZ
	2021-01-27	47.96	48.78	45.90	46.95	-2.13%	-0.19%	-3.55%	32,519,100	1,529,735,000	76%	47.04	-2.72%	48.92	-1.96%	49.41	-0.30%	48.68	-0.14%	0.72%
航天电器/002025.SZ
	2021-01-27	56.50	59.58	56.21	58.56	2.15%	0.83%	-3.31%	10,487,500	609,091,000	135%	58.08	-0.73%	60.28	-2.68%	60.73	-1.10%	60.57	-1.13%	-0.80%
国光电器/002045.SZ
	2021-01-27	10.06	10.23	9.70	9.89	-2.94%	0.00%	-4.86%	13,867,800	137,146,000	59%	9.89	-2.59%	10.41	-1.90%	10.61	-0.29%	10.40	0.19%	1.66%
紫光国微/002049.SZ
	2021-01-27	129.33	129.60	121.88	128.15	-1.76%	1.50%	-1.95%	13,400,500	1,691,817,000	76%	126.25	-2.93%	129.79	-1.52%	130.63	-0.51%	130.70	-1.55%	-0.89%
得润电子/002055.SZ
	2021-01-27	12.50	12.75	12.46	12.59	0.32%	-0.21%	-6.86%	5,092,000	64,241,000	43%	12.62	-0.50%	12.69	-1.70%	13.07	-1.03%	13.52	-0.79%	0.00%
横店东磁/002056.SZ
	2021-01-27	15.92	16.13	15.38	16.10	1.45%	1.91%	-5.23%	37,242,800	588,393,000	59%	15.80	-0.67%	16.28	-2.31%	16.89	-1.03%	16.99	-0.74%	0.72%
苏州固锝/002079.SZ
	2021-01-27	9.36	9.40	9.10	9.13	-2.35%	-0.49%	-9.94%	12,139,500	111,381,000	52%	9.18	-3.27%	9.49	-3.10%	9.83	-1.66%	10.14	-0.44%	-0.05%
莱宝高科/002106.SZ
	2021-01-27	11.45	11.51	11.14	11.18	-2.36%	-0.53%	-8.54%	14,297,900	160,715,000	53%	11.24	-2.57%	11.54	-3.07%	11.98	-1.24%	12.22	-0.24%	0.51%
康强电子/002119.SZ
	2021-01-27	9.34	9.50	9.30	9.36	-0.32%	-0.29%	-4.59%	2,141,400	20,101,000	36%	9.39	-0.85%	9.54	-4.14%	9.91	-0.14%	9.81	0.36%	-0.04%
*ST科陆/002121.SZ
	2021-01-27	3.85	3.95	3.80	3.95	5.05%	0.66%	12.50%	16,423,800	64,440,000	169%	3.92	6.05%	3.72	3.11%	3.66	2.98%	3.51	2.81%	0.80%
中环股份/002129.SZ
	2021-01-27	31.06	31.75	29.35	31.56	-0.60%	2.91%	3.77%	113,655,000	3,485,707,000	108%	30.67	-2.82%	31.17	-0.15%	30.88	0.76%	30.41	-0.83%	0.56%
天津普林/002134.SZ
	2021-01-27	8.05	8.14	7.93	8.14	1.37%	1.23%	-1.93%	1,110,300	8,928,000	61%	8.04	-0.52%	8.13	-0.70%	8.19	-0.76%	8.30	-0.04%	-0.01%
麦达数字/002137.SZ
	2021-01-27	5.78	5.97	5.70	5.90	2.97%	0.87%	0.24%	6,641,200	38,843,000	129%	5.85	1.49%	5.83	-0.63%	5.89	-0.63%	5.89	0.60%	-0.07%
顺络电子/002138.SZ
	2021-01-27	27.00	29.60	26.95	29.14	7.01%	2.40%	7.84%	64,496,300	1,835,459,000	223%	28.46	5.37%	27.79	2.60%	27.53	2.17%	27.02	1.56%	0.55%
拓邦股份/002139.SZ
	2021-01-27	10.41	10.78	10.24	10.43	1.07%	-0.05%	14.87%	67,850,200	708,046,000	142%	10.44	1.14%	10.19	3.33%	9.81	3.63%	9.08	3.03%	1.63%
贤丰控股/002141.SZ
	2021-01-27	2.18	2.26	2.16	2.18	-0.46%	-0.95%	-4.05%	8,700,400	19,149,000	56%	2.20	1.24%	2.18	-1.80%	2.31	-0.30%	2.27	0.67%	-0.76%
通富微电/002156.SZ
	2021-01-27	28.28	28.65	26.85	27.12	-4.10%	-0.83%	-6.49%	51,496,500	1,408,240,000	73%	27.35	-4.89%	28.42	-1.70%	28.76	-1.43%	29.00	-0.11%	0.85%
御银股份/002177.SZ
	2021-01-27	5.88	5.93	5.43	5.43	-9.95%	-1.74%	-8.80%	82,991,400	458,590,000	84%	5.53	-8.65%	5.80	-1.96%	5.85	-1.99%	5.95	0.08%	0.71%
中航光电/002179.SZ
	2021-01-27	68.64	72.28	68.64	71.28	2.44%	0.46%	-3.87%	19,544,400	1,386,738,000	112%	70.95	-0.12%	73.23	-2.39%	74.25	-1.04%	74.15	-1.09%	-0.81%
海得控制/002184.SZ
	2021-01-27	14.23	14.72	14.06	14.59	2.17%	0.97%	3.77%	5,549,100	80,183,000	130%	14.45	1.65%	14.34	0.70%	14.20	0.85%	14.06	0.39%	0.28%
华天科技/002185.SZ
	2021-01-27	14.50	14.58	13.93	14.15	0.00%	-0.49%	-7.14%	79,345,700	1,128,333,000	42%	14.22	-0.02%	14.31	-0.87%	14.59	-1.47%	15.24	0.26%	0.79%
ST巴士/002188.SZ
	2021-01-27	2.26	2.48	2.26	2.45	2.94%	4.75%	3.07%	4,053,500	9,481,000	147%	2.34	-1.72%	2.36	-7.22%	2.46	-1.64%	2.38	0.00%	-0.47%
中光学/002189.SZ
	2021-01-27	17.00	17.35	16.91	17.30	1.23%	0.89%	-13.86%	3,733,100	64,010,000	28%	17.15	-0.46%	17.48	-5.05%	18.73	-2.80%	20.08	-0.40%	-0.12%
东晶电子/002199.SZ
	2021-01-27	6.04	6.12	5.89	5.99	-2.44%	0.37%	-1.82%	2,174,200	12,976,000	98%	5.97	-3.15%	6.06	-0.83%	6.10	-0.73%	6.10	0.16%	-0.57%
大立科技/002214.SZ
	2021-01-27	26.81	27.30	26.52	26.92	0.45%	-0.03%	-3.45%	6,677,100	179,803,000	60%	26.93	-1.46%	27.99	-1.60%	28.22	-0.40%	27.88	-0.48%	-0.53%
福晶科技/002222.SZ
	2021-01-27	14.50	14.73	13.70	13.77	-6.64%	-2.29%	-7.68%	19,654,000	276,991,000	118%	14.09	-5.42%	14.49	-3.01%	14.74	-1.34%	14.92	-0.59%	0.46%
歌尔股份/002241.SZ
	2021-01-27	38.80	39.47	38.36	38.50	-1.41%	-0.82%	-7.21%	71,553,600	2,777,657,000	68%	38.82	-1.83%	38.99	-2.32%	40.15	-1.20%	41.49	-1.12%	0.55%
水晶光电/002273.SZ
	2021-01-27	11.03	11.15	10.96	11.02	-0.45%	-0.14%	-4.98%	8,792,100	97,022,000	37%	11.04	0.02%	11.08	-0.93%	11.22	-0.61%	11.60	-0.36%	-0.03%
超华科技/002288.SZ
	2021-01-27	8.10	8.30	7.69	8.20	0.24%	2.53%	-11.58%	39,549,200	316,315,000	80%	8.00	-4.65%	8.55	-4.70%	8.96	-4.33%	9.27	-0.98%	0.65%
ST宇顺/002289.SZ
	2021-01-20	7.71	7.71	7.34	7.71	5.04%	0.43%	7.02%	1,130,800	8,681,000	96%	7.68	5.69%	7.22	3.86%	6.99	2.61%	7.20	-0.32%	-1.26%
漫步者/002351.SZ
	2021-01-27	11.27	11.95	11.21	11.55	1.49%	-0.82%	-9.94%	13,622,200	158,634,000	92%	11.65	0.28%	11.86	-2.97%	12.24	-2.17%	12.83	-1.16%	-0.45%
卓翼科技/002369.SZ
	2021-01-27	4.18	4.25	4.09	4.15	-1.19%	-0.41%	-8.04%	10,028,800	41,794,000	77%	4.17	-1.09%	4.26	-2.79%	4.41	-2.00%	4.51	-0.44%	-0.46%
北方华创/002371.SZ
	2021-01-27	217.60	220.80	210.00	216.68	-0.74%	0.58%	-2.58%	6,454,900	1,390,573,000	55%	215.43	-1.97%	219.59	-0.18%	220.69	-0.78%	222.42	-0.16%	1.34%
东山精密/002384.SZ
	2021-01-27	22.50	22.96	22.45	22.79	0.71%	0.29%	-7.34%	22,377,500	508,478,000	38%	22.72	-0.09%	22.86	-0.95%	23.28	-1.74%	24.60	-1.12%	-0.66%
新亚制程/002388.SZ
	2021-01-27	5.02	5.08	4.97	5.02	0.00%	0.06%	-3.09%	1,811,000	9,085,000	65%	5.02	-0.38%	5.05	-0.84%	5.12	-0.60%	5.18	-0.10%	-0.40%
航天彩虹/002389.SZ
	2021-01-27	27.05	27.49	26.23	26.93	-2.07%	0.57%	-10.30%	36,553,800	978,831,000	98%	26.78	-4.71%	28.81	-3.89%	29.39	-2.26%	30.02	-2.62%	-1.35%
和而泰/002402.SZ
	2021-01-27	20.77	21.02	19.93	20.40	-1.26%	0.04%	1.41%	29,328,500	598,081,000	63%	20.39	-2.52%	20.89	-0.84%	20.79	0.71%	20.12	0.67%	0.92%
高德红外/002414.SZ
	2021-01-27	45.29	46.13	44.79	45.21	-0.88%	-0.59%	-3.88%	11,374,800	517,296,000	69%	45.48	-0.26%	46.48	-1.16%	46.94	-0.62%	47.04	-0.94%	0.07%
兴森科技/002436.SZ
	2021-01-27	9.25	9.31	9.10	9.16	-1.08%	-0.35%	-7.86%	15,086,900	138,672,000	46%	9.19	-1.20%	9.31	-2.02%	9.57	-1.24%	9.94	-1.07%	0.24%
国星光电/002449.SZ
	2021-01-27	10.24	10.48	10.14	10.26	0.29%	-0.66%	2.08%	18,490,900	190,983,000	128%	10.33	1.28%	10.17	1.52%	10.11	0.39%	10.05	0.71%	0.13%
欧菲光/002456.SZ
	2021-01-27	11.01	11.12	10.38	10.49	-6.67%	-1.21%	-15.39%	156,345,400	1,660,119,000	125%	10.62	-4.20%	10.98	-5.22%	11.72	-3.22%	12.40	-3.63%	-0.90%
沪电股份/002463.SZ
	2021-01-27	18.20	18.45	18.10	18.40	0.60%	0.77%	-3.88%	17,143,100	313,013,000	58%	18.26	-0.55%	18.42	-1.27%	18.60	-0.49%	19.14	-0.71%	-0.08%
立讯精密/002475.SZ
	2021-01-27	52.50	54.41	52.39	53.79	1.91%	0.90%	-4.74%	68,757,400	3,665,535,000	63%	53.31	-0.89%	53.99	-1.71%	55.14	-0.57%	56.46	-1.39%	-0.22%
江海股份/002484.SZ
	2021-01-27	9.69	10.10	9.50	9.74	0.93%	-0.06%	-2.31%	11,035,200	107,547,000	104%	9.75	1.10%	9.69	-0.70%	9.82	-0.62%	9.97	-0.43%	-0.47%
弘高创意/002504.SZ
	2021-01-27	1.86	1.92	1.83	1.86	0.00%	-0.59%	-11.39%	10,881,100	20,354,000	35%	1.87	-1.37%	1.92	-7.86%	2.16	-0.28%	2.10	0.48%	0.70%
达华智能/002512.SZ
	2021-01-27	3.33	3.40	3.26	3.31	-0.90%	-0.51%	-5.43%	12,444,700	41,404,000	86%	3.33	-1.28%	3.36	-2.07%	3.46	-1.17%	3.50	-0.09%	-0.48%
春兴精工/002547.SZ
	2021-01-27	3.92	3.92	3.80	3.81	-2.81%	-0.83%	-6.32%	12,131,400	46,608,000	122%	3.84	-2.07%	3.91	-2.27%	4.00	-1.62%	4.07	-0.85%	-1.06%
中京电子/002579.SZ
	2021-01-27	11.80	11.94	11.65	11.86	0.68%	0.41%	-1.45%	1,570,800	18,555,000	60%	11.81	0.36%	11.82	-1.84%	12.01	-0.18%	12.04	0.27%	-0.20%
奥拓电子/002587.SZ
	2021-01-27	5.14	5.17	5.07	5.08	-1.74%	-0.55%	-3.13%	3,770,800	19,261,000	81%	5.11	-1.41%	5.15	-1.23%	5.27	-0.32%	5.24	-0.02%	-0.37%
丹邦科技/002618.SZ
	2021-01-27	5.30	5.31	5.01	5.14	-2.10%	0.74%	-0.46%	23,004,600	117,380,000	55%	5.10	-3.39%	5.27	-1.39%	5.31	1.08%	5.16	0.92%	0.71%
安洁科技/002635.SZ
	2021-01-27	16.47	16.58	16.16	16.19	-2.65%	-0.45%	-8.65%	6,437,400	104,694,000	60%	16.26	-2.28%	16.50	-2.69%	17.06	-1.53%	17.72	-0.63%	-0.16%
金安国纪/002636.SZ
	2021-01-27	7.71	7.86	7.67	7.80	0.52%	0.42%	-3.91%	5,188,000	40,295,000	62%	7.77	-0.37%	7.79	-1.47%	7.97	-0.88%	8.12	-0.26%	-1.15%
*ST勤上/002638.SZ
	2021-01-27	1.79	1.80	1.69	1.69	-5.06%	-1.92%	2.67%	15,795,300	27,220,000	111%	1.72	-2.21%	1.74	0.29%	1.73	1.35%	1.65	0.92%	0.74%
万润科技/002654.SZ
	2021-01-27	3.25	3.53	3.13	3.40	5.92%	1.49%	1.92%	17,088,700	57,244,000	286%	3.35	4.07%	3.31	1.23%	3.33	0.30%	3.34	0.60%	-0.74%
共达电声/002655.SZ
	2021-01-27	6.50	6.58	6.37	6.50	0.46%	0.39%	-3.59%	4,642,800	30,062,000	64%	6.48	-0.87%	6.51	-1.62%	6.71	-0.84%	6.74	0.06%	-0.14%
茂硕电源/002660.SZ
	2021-01-27	6.73	6.78	6.63	6.71	-0.74%	0.12%	-3.20%	2,546,000	17,064,000	76%	6.70	-1.50%	6.77	-1.34%	6.89	-1.47%	6.93	-0.25%	-1.00%
海洋王/002724.SZ
	2021-01-27	6.81	6.85	6.71	6.72	-1.32%	-0.47%	-3.57%	2,146,800	14,496,000	57%	6.75	-1.95%	6.94	-1.18%	7.00	-0.53%	6.97	0.25%	-0.30%
好利来/002729.SZ
	2021-01-27	46.06	46.99	45.20	46.00	-1.35%	0.25%	-2.69%	331,300	15,202,000	64%	45.89	-2.27%	47.17	-1.98%	47.94	0.03%	47.27	0.02%	0.40%
雄韬股份/002733.SZ
	2021-01-27	19.90	20.78	19.39	20.52	3.32%	1.39%	4.59%	14,069,100	284,741,000	121%	20.24	0.95%	20.08	1.22%	19.93	0.94%	19.62	-0.62%	-1.00%
亿纬锂能/300014.SZ
	2021-01-27	107.00	114.89	103.37	113.83	6.78%	4.22%	11.60%	33,867,800	3,699,125,000	105%	109.22	1.14%	109.66	-0.07%	108.89	1.64%	102.00	1.72%	1.13%
金龙机电/300032.SZ
	2021-01-27	5.00	5.20	4.89	5.13	3.64%	1.28%	-0.37%	9,023,100	45,699,000	93%	5.07	2.26%	5.01	0.28%	5.07	-1.13%	5.15	0.14%	0.13%
台基股份/300046.SZ
	2021-01-27	20.50	20.74	20.05	20.58	0.88%	0.87%	-6.04%	7,878,700	160,749,000	55%	20.40	-0.98%	20.49	-1.36%	20.92	-0.97%	21.90	-1.42%	-1.60%
欧比特/300053.SZ
	2021-01-27	9.10	9.12	8.69	8.90	-2.09%	0.78%	0.92%	14,553,300	128,514,000	107%	8.83	-2.77%	8.96	0.51%	8.88	0.16%	8.82	0.07%	-0.14%
GQY视讯/300076.SZ
	2021-01-27	4.47	4.56	4.45	4.51	0.22%	0.09%	-3.49%	4,169,600	18,790,000	66%	4.51	-1.14%	4.52	-1.18%	4.62	-1.01%	4.67	0.09%	-0.31%
国民技术/300077.SZ
	2021-01-27	7.27	7.45	7.15	7.43	1.78%	1.38%	-0.91%	10,897,700	79,872,000	94%	7.33	-1.17%	7.40	-0.95%	7.49	-0.87%	7.50	0.28%	-0.50%
思创医惠/300078.SZ
	2021-01-27	7.50	7.54	7.31	7.51	0.81%	1.00%	-4.37%	10,575,100	78,638,000	78%	7.44	-1.13%	7.56	-1.96%	7.75	-1.09%	7.85	-0.24%	-0.52%
创世纪/300083.SZ
	2021-01-27	11.55	12.06	11.41	11.74	1.47%	-0.06%	-0.49%	30,633,700	359,839,000	54%	11.75	-0.22%	12.03	-1.21%	12.06	0.06%	11.80	0.19%	0.17%
长信科技/300088.SZ
	2021-01-27	8.07	8.13	7.93	7.94	-1.98%	-0.71%	-9.96%	57,056,200	456,299,000	80%	8.00	-1.49%	8.15	-3.22%	8.48	-1.74%	8.82	-1.32%	-0.09%
乾照光电/300102.SZ
	2021-01-27	5.07	5.16	4.98	5.00	-2.15%	-0.95%	-9.93%	30,223,800	152,564,000	60%	5.05	-3.76%	5.25	-3.87%	5.47	-2.53%	5.55	-0.07%	-0.41%
长盈精密/300115.SZ
	2021-01-27	28.14	28.44	27.83	28.25	0.89%	0.49%	-6.55%	17,952,100	504,673,000	64%	28.11	-0.66%	28.76	-1.57%	29.56	-1.20%	30.23	-1.14%	-0.05%
锦富技术/300128.SZ
	2021-01-27	3.34	3.34	3.22	3.22	-2.13%	-1.23%	-8.13%	16,860,500	54,967,000	52%	3.26	-2.48%	3.36	-2.92%	3.47	-1.51%	3.51	0.40%	0.17%
英唐智控/300131.SZ
	2021-01-27	7.66	7.76	7.54	7.57	-1.30%	-0.83%	-6.45%	26,917,500	205,472,000	53%	7.63	-1.93%	7.83	-2.87%	8.12	-0.43%	8.09	0.16%	-0.07%
信维通信/300136.SZ
	2021-01-27	36.19	36.19	35.05	35.70	-1.76%	0.21%	-6.07%	25,465,200	907,170,000	51%	35.62	0.06%	35.51	-1.00%	36.34	-1.29%	38.01	-1.00%	0.19%
晓程科技/300139.SZ
	2021-01-27	8.47	8.75	8.45	8.52	-1.16%	-0.27%	-8.76%	7,064,600	60,350,000	60%	8.54	-1.75%	8.77	-2.54%	9.07	-2.39%	9.34	-0.21%	-1.09%
雷曼光电/300162.SZ
	2021-01-27	5.13	5.19	5.03	5.04	-1.95%	-1.04%	-11.75%	6,846,400	34,867,000	63%	5.09	-1.11%	5.19	-3.57%	5.47	-2.69%	5.71	-0.99%	-1.41%
东软载波/300183.SZ
	2021-01-27	13.99	14.21	13.90	13.96	-1.55%	-0.58%	-7.22%	4,798,500	67,374,000	86%	14.04	-1.68%	14.30	-2.20%	14.69	-1.44%	15.05	-0.63%	-0.90%
力源信息/300184.SZ
	2021-01-27	3.73	3.86	3.50	3.50	-19.91%	-1.44%	-18.19%	82,522,300	293,044,000	308%	3.55	-19.95%	3.81	-16.13%	4.00	-13.90%	4.28	-8.82%	-1.16%
欣旺达/300207.SZ
	2021-01-27	27.83	28.03	26.62	27.60	-1.39%	1.21%	3.88%	22,700,000	619,060,000	65%	27.27	-1.90%	28.11	0.76%	27.50	0.74%	26.57	-0.01%	-1.10%
鸿利智汇/300219.SZ
	2021-01-27	9.99	10.00	9.64	9.80	-1.21%	-0.06%	-1.90%	4,033,700	39,553,000	86%	9.81	-2.44%	10.08	-0.91%	10.09	-0.57%	9.99	-0.42%	-0.72%
金运激光/300220.SZ
	2021-01-27	12.75	12.75	12.10	12.46	-1.97%	0.19%	-13.06%	3,186,700	39,631,000	65%	12.44	-3.96%	13.03	-3.58%	13.60	-3.37%	14.33	-0.98%	-1.52%
北京君正/300223.SZ
	2021-01-27	74.17	74.85	71.59	72.00	-2.91%	-1.02%	-8.72%	4,590,100	333,892,000	66%	72.74	-2.45%	74.73	-2.26%	76.31	-1.59%	78.88	-0.63%	-0.66%
光韵达/300227.SZ
	2021-01-27	11.70	11.91	11.34	11.86	1.45%	2.44%	-1.95%	24,159,700	279,702,000	57%	11.58	-2.02%	12.03	-2.27%	12.25	-0.69%	12.10	-0.02%	0.59%
洲明科技/300232.SZ
	2021-01-27	8.58	8.64	8.28	8.34	-3.14%	-1.02%	-5.55%	14,583,000	122,876,000	98%	8.43	-3.23%	8.68	-1.71%	8.76	-0.91%	8.83	-0.40%	-0.14%
瑞丰光电/300241.SZ
	2021-01-27	5.90	5.92	5.67	5.72	-2.89%	-0.69%	-7.29%	10,293,000	59,292,000	88%	5.76	-3.06%	5.92	-2.12%	6.04	-1.77%	6.17	-0.53%	-0.22%
星星科技/300256.SZ
	2021-01-27	5.61	5.79	5.50	5.58	-1.59%	-0.75%	-4.70%	12,323,700	69,287,000	87%	5.62	-3.27%	5.72	-1.38%	5.81	-0.84%	5.86	0.14%	-0.13%
联建光电/300269.SZ
	2021-01-27	3.64	3.90	3.63	3.67	1.10%	-1.77%	-2.78%	22,305,200	83,334,000	78%	3.74	-1.63%	3.78	0.59%	3.76	-1.11%	3.78	0.77%	0.24%
开能健康/300272.SZ
	2021-01-27	5.02	5.04	4.81	4.83	-3.78%	-1.39%	-2.64%	3,241,000	15,876,000	93%	4.90	-2.18%	5.00	-0.93%	5.03	-0.40%	4.96	0.22%	-0.28%
和晶科技/300279.SZ
	2021-01-27	5.05	5.11	4.97	5.08	-0.59%	0.81%	-3.92%	11,815,900	59,539,000	88%	5.04	-2.52%	5.13	-1.71%	5.23	-1.69%	5.29	0.02%	-0.07%
三盛教育/300282.SZ
	2021-01-27	3.97	4.03	3.90	3.96	-0.25%	-0.28%	-4.39%	5,746,100	22,820,000	82%	3.97	-0.85%	4.02	-1.76%	4.12	-1.91%	4.14	0.10%	-0.46%
利亚德/300296.SZ
	2021-01-27	6.04	6.10	5.94	5.94	-2.30%	-1.07%	-4.29%	28,051,700	168,429,000	75%	6.00	-2.50%	6.12	-0.59%	6.17	0.02%	6.21	-0.70%	-0.12%
长方集团/300301.SZ
	2021-01-27	3.61	3.68	3.52	3.58	-1.10%	0.11%	-5.84%	26,472,000	94,673,000	55%	3.58	-2.14%	3.67	-2.50%	3.78	-2.50%	3.80	-0.16%	-1.11%
聚飞光电/300303.SZ
	2021-01-27	5.30	5.36	5.19	5.22	-1.69%	-0.80%	-6.32%	18,069,700	95,078,000	60%	5.26	-3.33%	5.44	-0.07%	5.43	-0.57%	5.57	-0.52%	0.23%
珈伟新能/300317.SZ
	2021-01-27	6.49	6.61	6.36	6.40	-1.69%	-0.82%	-6.66%	16,751,500	108,105,000	56%	6.45	-2.77%	6.61	-2.12%	6.81	-2.41%	6.86	-0.23%	-1.29%
麦捷科技/300319.SZ
	2021-01-27	8.09	8.12	7.85	7.89	-1.99%	-0.85%	-9.29%	6,743,000	53,659,000	70%	7.96	-1.69%	8.15	-3.07%	8.50	-1.46%	8.70	-0.62%	-0.21%
硕贝德/300322.SZ
	2021-01-27	11.61	11.65	11.30	11.36	-1.90%	-0.75%	-7.42%	3,874,200	44,344,000	82%	11.45	-2.19%	11.74	-2.19%	12.00	-1.49%	12.27	-0.70%	-0.44%
华灿光电/300323.SZ
	2021-01-27	14.80	15.05	13.51	14.60	-1.68%	2.19%	8.00%	32,193,100	459,957,000	108%	14.29	-4.61%	14.76	1.49%	14.30	1.25%	13.52	1.32%	1.21%
中颖电子/300327.SZ
	2021-01-27	37.17	37.94	35.79	36.70	-1.02%	-0.82%	1.52%	9,380,200	347,105,000	85%	37.00	0.63%	36.76	0.24%	36.60	0.70%	36.15	0.80%	0.90%
宜安科技/300328.SZ
	2021-01-27	7.82	7.84	7.67	7.70	-1.16%	-0.43%	-3.33%	3,414,000	26,400,000	49%	7.73	-0.96%	7.88	-1.33%	8.04	-0.12%	7.97	0.28%	-0.57%
苏大维格/300331.SZ
	2021-01-27	24.82	24.82	23.56	24.09	-3.33%	0.95%	-0.93%	3,501,900	83,568,000	84%	23.86	-0.59%	23.99	-1.40%	24.36	-1.38%	24.32	0.96%	1.05%
科恒股份/300340.SZ
	2021-01-27	11.61	12.12	11.51	11.56	0.00%	-1.07%	-5.23%	12,681,500	148,186,000	69%	11.69	-1.83%	12.17	-5.16%	12.60	0.06%	12.20	0.68%	-0.31%
南大光电/300346.SZ
	2021-01-27	33.98	34.48	33.24	34.23	0.74%	0.98%	-6.64%	9,728,400	329,782,000	48%	33.90	-1.86%	34.56	-2.09%	35.44	-1.66%	36.67	-0.02%	-0.40%
安控科技/300370.SZ
	2021-01-27	2.33	2.36	2.28	2.32	0.00%	-0.26%	-6.30%	11,589,900	26,963,000	45%	2.33	-1.11%	2.36	-2.07%	2.44	-1.38%	2.48	0.45%	0.11%
扬杰科技/300373.SZ
	2021-01-27	46.98	47.42	44.37	44.38	-5.51%	-2.43%	-9.26%	22,559,300	1,026,137,000	81%	45.49	-4.44%	46.66	-1.50%	47.22	-1.11%	48.91	-1.19%	0.31%
艾比森/300389.SZ
	2021-01-27	8.90	9.06	8.60	8.64	-2.81%	-1.94%	-1.73%	5,276,700	46,491,000	65%	8.81	-0.82%	8.81	-0.40%	8.84	-0.98%	8.79	0.88%	-1.09%
天华超净/300390.SZ
	2021-01-27	30.80	32.38	29.42	31.16	2.57%	0.21%	19.89%	31,224,500	970,894,000	131%	31.09	2.72%	30.25	5.94%	28.23	4.70%	25.99	3.44%	0.51%
凯发电气/300407.SZ
	2021-01-27	6.68	6.84	6.65	6.78	1.65%	0.30%	-5.12%	2,263,600	15,303,000	56%	6.76	0.76%	6.76	-1.49%	6.94	-1.42%	7.15	-0.01%	-0.12%
三环集团/300408.SZ
	2021-01-27	41.51	41.83	40.37	41.08	0.81%	-0.07%	0.97%	18,788,400	772,363,000	66%	41.11	-1.11%	41.72	0.60%	41.42	0.18%	40.69	0.95%	1.07%
上海贝岭/600171.SH
	2021-01-27	14.91	15.07	14.60	14.70	-1.21%	-0.95%	-4.00%	10,609,200	157,451,000	52%	14.84	-1.03%	14.96	-0.84%	15.16	-1.55%	15.31	0.12%	0.57%
安彩高科/600207.SH
	2021-01-27	5.36	5.41	5.20	5.39	1.13%	0.90%	-5.34%	6,564,200	35,064,000	64%	5.34	-1.24%	5.45	-2.54%	5.63	-1.21%	5.69	-0.46%	-1.17%
天通股份/600330.SH
	2021-01-27	10.64	10.77	10.16	10.27	-3.20%	-0.75%	-3.48%	41,341,200	427,812,000	81%	10.35	-3.94%	10.63	-1.78%	10.77	0.16%	10.64	-0.17%	0.13%
旭光电子/600353.SH
	2021-01-27	4.58	4.68	4.56	4.63	1.09%	0.63%	-4.71%	2,041,900	9,394,000	76%	4.60	-0.30%	4.66	-1.89%	4.78	-1.06%	4.86	-0.41%	-0.68%
精伦电子/600355.SH
	2021-01-27	2.15	2.19	2.11	2.16	0.93%	0.75%	-4.09%	4,977,200	10,673,000	54%	2.14	-0.51%	2.16	-1.91%	2.27	-0.44%	2.25	0.22%	-0.53%
华微电子/600360.SH
	2021-01-27	8.12	8.15	7.98	8.15	0.49%	0.78%	-5.30%	19,570,700	158,265,000	34%	8.09	0.21%	8.11	-1.70%	8.37	-1.89%	8.61	0.23%	0.35%
联创光电/600363.SH
	2021-01-27	25.66	26.10	24.88	25.18	-2.70%	-0.68%	-5.74%	9,991,200	253,300,000	69%	25.35	-4.27%	26.38	-1.66%	26.69	-1.31%	26.71	-0.40%	0.25%
士兰微/600460.SH
	2021-01-27	23.67	24.11	22.87	23.76	0.34%	1.12%	-8.57%	44,322,500	1,041,464,000	51%	23.50	-2.39%	24.34	-2.80%	25.26	-1.23%	25.99	-1.48%	-0.60%
科力远/600478.SH
	2021-01-27	3.99	4.03	3.95	4.01	0.00%	0.43%	-2.24%	14,082,800	56,229,000	63%	3.99	-0.84%	4.05	-1.25%	4.13	-0.10%	4.10	0.10%	-1.28%
法拉电子/600563.SH
	2021-01-27	105.01	110.21	103.00	108.66	3.14%	1.42%	3.28%	3,146,700	337,130,000	94%	107.14	3.03%	106.50	0.20%	106.28	0.22%	105.21	-0.19%	-0.35%
长电科技/600584.SH
	2021-01-27	46.60	46.96	43.13	44.08	-6.15%	-0.58%	-5.13%	103,942,300	4,608,333,000	101%	44.34	-5.63%	45.95	-0.57%	45.95	-1.13%	46.47	-0.36%	0.74%
云赛智联/600602.SH
	2021-01-27	5.22	5.28	5.17	5.23	0.00%	0.13%	-4.53%	3,982,500	20,801,000	54%	5.22	-0.78%	5.25	-1.26%	5.35	-1.11%	5.48	0.39%	0.17%
三安光电/600703.SH
	2021-01-27	31.00	31.40	30.25	31.08	0.71%	0.58%	-7.13%	75,504,800	2,333,063,000	57%	30.90	-1.61%	32.04	-2.30%	32.71	-0.90%	33.47	-1.07%	0.76%
彩虹股份/600707.SH
	2021-01-27	9.01	9.15	8.00	8.19	-7.87%	-1.87%	5.04%	193,007,500	1,610,791,000	131%	8.35	-4.05%	8.39	2.72%	8.08	2.81%	7.80	1.16%	1.74%
新潮能源/600777.SH
	2021-01-27	1.39	1.41	1.39	1.41	1.44%	0.64%	-0.91%	27,561,200	38,625,000	53%	1.40	0.29%	1.40	-0.50%	1.42	-0.42%	1.42	0.07%	-0.49%
北矿科技/600980.SH
	2021-01-27	17.41	17.82	15.92	16.58	0.79%	-1.49%	8.03%	24,555,800	413,276,000	203%	16.83	5.39%	16.26	4.12%	15.95	3.47%	15.35	2.92%	1.35%
环旭电子/601231.SH
	2021-01-27	17.30	17.49	16.91	17.22	0.23%	0.12%	-9.59%	15,082,200	259,414,000	57%	17.20	-0.33%	17.42	-2.40%	18.04	-1.66%	19.05	-1.03%	-0.52%
晶方科技/603005.SH
	2021-01-27	75.42	76.79	73.08	73.84	-3.45%	-0.71%	-11.81%	12,798,000	951,721,000	47%	74.37	-4.44%	77.45	-3.30%	80.57	-2.26%	83.73	0.06%	1.51%
依顿电子/603328.SH
	2021-01-27	7.10	7.16	7.04	7.10	0.00%	0.03%	-5.72%	2,256,200	16,015,000	55%	7.10	-0.25%	7.20	-1.65%	7.35	-1.18%	7.53	-0.56%	-0.35%