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
	2019-01-21	9.75	9.87	9.68	9.87	1.54%	0.72%	0.28%	12,144,000	118,993,000	101%	9.80	1.39%	9.72	-0.34%	9.76	0.17%	9.84	0.02%	0.05%
深赛格/000058.SZ
	2019-01-21	6.69	6.85	6.47	6.76	0.00%	2.27%	1.99%	19,409,600	128,294,000	56%	6.61	-1.84%	6.77	-0.49%	6.72	-0.09%	6.63	0.61%	1.15%
华控赛格/000068.SZ
	2019-01-21	4.87	4.94	4.57	4.71	-7.28%	-0.19%	1.64%	82,268,800	388,201,000	138%	4.72	-9.46%	5.00	0.66%	4.83	0.60%	4.63	0.98%	0.52%
特发信息/000070.SZ
	2019-01-21	11.05	11.42	10.57	10.90	-4.39%	-0.78%	-6.85%	60,662,300	666,428,000	61%	10.99	-6.05%	11.57	-2.83%	11.67	-0.16%	11.70	0.19%	3.20%
东旭光电/000413.SZ
	2019-01-21	4.64	4.70	4.59	4.66	0.43%	0.26%	-2.65%	50,770,300	235,967,000	82%	4.65	0.67%	4.62	-0.77%	4.69	-0.74%	4.79	-0.08%	0.43%
华金资本/000532.SZ
	2019-01-21	9.80	9.85	9.68	9.77	-0.20%	0.31%	-1.32%	6,075,300	59,175,000	52%	9.74	-1.04%	9.89	-0.81%	9.90	-0.20%	9.90	0.01%	-0.32%
风华高科/000636.SZ
	2019-01-21	11.44	11.93	11.36	11.81	3.05%	1.39%	1.85%	50,704,800	590,616,000	125%	11.65	3.20%	11.43	0.75%	11.47	0.27%	11.60	0.12%	0.35%
炼石航空/000697.SZ
	2019-01-21	11.99	12.11	11.95	12.07	0.42%	0.32%	-1.47%	1,532,600	18,441,000	53%	12.03	1.01%	12.00	-0.61%	12.08	-0.16%	12.25	-0.55%	-0.21%
京东方Ａ/000725.SZ
	2019-01-21	2.70	2.74	2.69	2.71	0.37%	0.11%	0.56%	317,553,200	859,515,000	97%	2.71	0.56%	2.69	0.30%	2.69	0.19%	2.70	0.22%	0.30%
华东科技/000727.SZ
	2019-01-21	1.63	1.65	1.61	1.62	-1.22%	-0.31%	0.19%	28,587,200	46,458,000	73%	1.63	-0.98%	1.63	0.25%	1.62	-0.73%	1.62	0.44%	0.78%
振华科技/000733.SZ
	2019-01-21	11.58	11.72	11.52	11.68	0.52%	0.42%	-0.21%	3,498,100	40,686,000	73%	11.63	0.70%	11.59	-0.40%	11.68	-0.19%	11.70	0.11%	0.35%
银河生物/000806.SZ
	2019-01-21	4.51	4.68	4.45	4.49	-2.39%	-1.36%	2.79%	35,636,800	162,225,000	157%	4.55	3.86%	4.44	2.09%	4.41	1.10%	4.37	0.85%	0.45%
超声电子/000823.SZ
	2019-01-21	8.80	8.99	8.68	8.79	0.92%	-0.39%	-1.05%	24,349,700	214,873,000	63%	8.82	1.61%	8.83	-1.64%	8.91	0.21%	8.88	0.62%	1.01%
中科三环/000970.SZ
	2019-01-21	8.14	8.14	8.02	8.05	-0.74%	-0.49%	0.12%	8,220,400	66,506,000	88%	8.09	0.21%	8.05	0.22%	8.05	0.01%	8.04	0.27%	0.53%
华工科技/000988.SZ
	2019-01-21	12.45	12.71	12.39	12.50	0.24%	-0.45%	-0.22%	12,922,200	162,262,000	76%	12.56	1.50%	12.46	-0.50%	12.60	0.20%	12.53	0.29%	0.34%
大族激光/002008.SZ
	2019-01-21	30.10	30.82	29.63	30.38	1.64%	0.18%	4.86%	22,815,400	691,898,000	150%	30.33	2.40%	29.73	1.91%	29.25	2.04%	28.97	0.84%	-0.09%
航天电器/002025.SZ
	2019-01-21	24.70	25.09	24.56	24.96	1.13%	0.41%	2.27%	2,495,900	62,042,000	63%	24.86	1.06%	24.64	-0.02%	24.73	0.22%	24.41	0.69%	1.08%
国光电器/002045.SZ
	2019-01-21	4.83	4.92	4.83	4.83	-0.41%	-0.70%	-3.38%	5,595,800	27,220,000	50%	4.86	0.39%	4.90	-1.23%	4.95	-0.12%	5.00	-0.02%	0.27%
紫光国微/002049.SZ
	2019-01-21	30.45	31.30	30.35	31.27	2.73%	0.92%	1.80%	14,048,000	435,275,000	147%	30.99	2.25%	30.62	0.27%	30.65	0.59%	30.72	0.17%	0.24%
得润电子/002055.SZ
	2019-01-21	10.68	10.74	10.53	10.62	-0.09%	-0.18%	-1.01%	2,480,500	26,391,000	63%	10.64	0.35%	10.61	-0.34%	10.68	-0.65%	10.73	0.31%	0.64%
横店东磁/002056.SZ
	2019-01-21	5.92	5.97	5.85	5.91	-0.17%	-0.08%	-0.69%	12,622,900	74,662,000	67%	5.92	0.34%	5.88	-0.20%	5.91	0.00%	5.95	0.19%	0.67%
苏州固锝/002079.SZ
	2019-01-21	5.23	5.33	5.20	5.25	0.00%	-0.25%	-2.22%	7,707,800	40,570,000	45%	5.26	0.73%	5.23	-0.80%	5.32	-0.23%	5.37	0.28%	0.86%
莱宝高科/002106.SZ
	2019-01-21	6.68	6.74	6.64	6.66	-0.75%	-0.30%	-1.51%	7,681,900	51,318,000	59%	6.68	0.44%	6.69	-1.17%	6.79	-0.47%	6.76	0.10%	0.59%
康强电子/002119.SZ
	2019-01-21	8.91	9.07	8.91	8.99	1.12%	-0.11%	-1.59%	579,900	5,219,000	54%	9.00	0.87%	9.00	-0.89%	9.11	-0.27%	9.14	-0.03%	0.09%
科陆电子/002121.SZ
	2019-01-21	5.28	5.48	5.12	5.19	1.37%	-1.12%	1.92%	11,178,500	58,677,000	158%	5.25	3.47%	5.16	1.42%	5.15	0.76%	5.09	1.09%	0.69%
中环股份/002129.SZ
	2019-01-21	7.28	7.52	7.24	7.44	1.92%	0.73%	2.03%	34,066,900	251,619,000	90%	7.39	2.02%	7.30	0.40%	7.30	0.63%	7.29	-0.12%	-0.22%
天津普林/002134.SZ
	2019-01-21	6.23	6.27	6.18	6.22	0.65%	-0.03%	-1.92%	1,341,600	8,347,000	65%	6.22	0.34%	6.26	-1.65%	6.35	-0.17%	6.34	-0.25%	0.44%
麦达数字/002137.SZ
	2019-01-21	6.90	6.98	6.85	6.95	1.16%	0.23%	-2.82%	4,097,400	28,411,000	42%	6.93	0.81%	6.97	-1.19%	7.05	-0.41%	7.15	-0.15%	0.17%
顺络电子/002138.SZ
	2019-01-21	14.74	14.86	14.63	14.73	0.41%	-0.10%	1.04%	5,581,600	82,300,000	109%	14.75	1.15%	14.61	0.03%	14.64	0.37%	14.58	0.32%	0.39%
拓邦股份/002139.SZ
	2019-01-21	4.32	4.39	4.31	4.35	0.23%	0.02%	-0.84%	10,265,900	44,647,000	60%	4.35	0.32%	4.34	-1.27%	4.41	-0.09%	4.39	0.50%	0.96%
贤丰控股/002141.SZ
	2019-01-21	4.27	4.32	4.25	4.27	-0.70%	-0.28%	-2.82%	9,795,000	41,942,000	43%	4.28	-0.86%	4.34	-0.32%	4.34	-0.18%	4.39	-0.02%	-0.79%
通富微电/002156.SZ
	2019-01-21	7.65	7.89	7.60	7.70	0.65%	-0.32%	1.28%	13,705,300	105,872,000	141%	7.73	1.66%	7.64	0.78%	7.61	0.81%	7.60	0.49%	0.41%
御银股份/002177.SZ
	2019-01-21	3.37	3.41	3.35	3.37	-0.30%	-0.21%	-1.72%	3,645,700	12,312,000	42%	3.38	0.06%	3.39	-0.67%	3.43	-0.06%	3.43	0.23%	0.37%
中航光电/002179.SZ
	2019-01-21	36.99	37.15	36.21	36.80	0.44%	-0.07%	0.78%	3,627,300	133,574,000	93%	36.83	0.81%	36.64	-0.59%	36.80	0.06%	36.52	0.54%	0.79%
海得控制/002184.SZ
	2019-01-21	9.95	10.07	9.93	10.02	0.91%	0.20%	-4.54%	3,188,400	31,885,000	29%	10.00	-0.52%	10.18	-2.18%	10.57	-0.10%	10.50	0.13%	0.63%
华天科技/002185.SZ
	2019-01-21	4.33	4.42	4.26	4.34	0.70%	-0.21%	-0.39%	30,926,200	134,486,000	73%	4.35	1.45%	4.30	0.44%	4.29	-0.23%	4.36	0.30%	0.63%
*ST巴士/002188.SZ
	2019-01-21	3.49	3.68	3.49	3.68	5.14%	0.38%	0.63%	7,510,800	27,538,000	300%	3.67	4.74%	3.62	2.61%	3.60	1.52%	3.66	-0.54%	-0.97%
利达光电/002189.SZ
	2019-01-21	12.13	12.28	11.99	12.24	0.99%	0.40%	-2.80%	1,444,300	17,607,000	59%	12.19	1.22%	12.18	-1.12%	12.36	-0.54%	12.59	-0.90%	-0.14%
东晶电子/002199.SZ
	2019-01-21	8.74	9.50	8.71	9.02	4.04%	-0.80%	-0.09%	1,865,100	16,959,000	101%	9.09	4.71%	8.92	0.46%	8.97	0.06%	9.03	-0.03%	-0.25%
大立科技/002214.SZ
	2019-01-21	6.08	6.08	6.01	6.07	0.17%	0.25%	-0.28%	2,779,100	16,828,000	44%	6.06	0.30%	6.06	-0.69%	6.10	0.18%	6.09	-0.59%	0.37%
福晶科技/002222.SZ
	2019-01-21	10.47	10.62	10.40	10.54	0.76%	0.18%	0.54%	5,971,300	62,824,000	75%	10.52	1.35%	10.50	-1.21%	10.57	0.26%	10.48	0.23%	0.48%
歌尔股份/002241.SZ
	2019-01-21	6.99	7.07	6.81	6.97	-1.41%	0.43%	-1.19%	27,110,000	188,144,000	165%	6.94	-0.96%	6.98	-1.25%	7.04	-0.58%	7.05	-0.18%	0.17%
水晶光电/002273.SZ
	2019-01-21	9.65	9.67	9.52	9.58	-0.31%	-0.18%	-2.23%	6,523,100	62,604,000	88%	9.60	0.47%	9.59	-0.61%	9.66	-0.30%	9.80	-0.27%	0.05%
超华科技/002288.SZ
	2019-01-21	4.32	4.42	4.21	4.37	1.16%	0.64%	-6.14%	26,972,400	117,127,000	44%	4.34	-0.23%	4.43	-1.07%	4.47	-1.02%	4.66	-0.58%	-0.11%
宇顺电子/002289.SZ
	2019-01-21	6.25	6.25	6.08	6.10	-1.77%	-0.76%	1.30%	2,731,600	16,792,000	40%	6.15	-0.36%	6.16	-0.82%	6.18	0.91%	6.02	0.48%	0.95%
漫步者/002351.SZ
	2019-01-21	5.31	5.55	5.27	5.38	1.70%	-0.92%	1.13%	3,758,900	20,411,000	123%	5.43	2.53%	5.37	0.66%	5.36	0.62%	5.32	0.61%	0.50%
卓翼科技/002369.SZ
	2019-01-21	7.53	7.68	7.50	7.58	0.66%	-0.33%	-4.32%	10,825,700	82,326,000	50%	7.61	1.13%	7.62	-1.27%	7.76	-1.07%	7.92	-0.20%	0.36%
北方华创/002371.SZ
	2019-01-21	40.89	42.70	40.62	42.55	4.06%	0.93%	1.77%	9,978,400	420,694,000	161%	42.16	3.42%	41.50	0.38%	41.57	0.91%	41.81	0.24%	0.53%
东山精密/002384.SZ
	2019-01-21	9.94	10.22	9.85	10.13	1.81%	0.67%	-0.48%	30,501,200	306,932,000	86%	10.06	2.38%	9.91	-0.45%	10.05	-0.77%	10.18	0.21%	-0.57%
新亚制程/002388.SZ
	2019-01-21	4.91	4.95	4.86	4.89	0.20%	-0.39%	-3.55%	3,102,600	15,230,000	60%	4.91	1.01%	4.87	-0.16%	4.94	-0.90%	5.07	-0.20%	-0.63%
南洋科技/002389.SZ
	2019-01-21	12.88	12.88	12.60	12.72	0.47%	0.29%	-1.72%	2,366,500	30,015,000	50%	12.68	0.70%	12.67	-0.21%	12.70	-0.09%	12.94	-0.39%	0.10%
和而泰/002402.SZ
	2019-01-21	6.76	7.09	6.73	7.09	4.88%	2.41%	2.53%	16,692,500	115,559,000	80%	6.92	3.16%	6.83	-0.10%	6.91	-0.68%	6.92	0.28%	0.95%
高德红外/002414.SZ
	2019-01-21	21.05	21.81	20.64	21.75	3.57%	1.58%	1.85%	6,007,200	128,629,000	119%	21.41	3.10%	21.08	0.88%	21.08	0.55%	21.36	-0.75%	0.08%
兴森科技/002436.SZ
	2019-01-21	4.43	4.53	4.39	4.51	1.81%	1.30%	-2.82%	11,889,500	52,928,000	69%	4.45	1.00%	4.45	-1.26%	4.54	-0.57%	4.64	-0.56%	0.14%
国星光电/002449.SZ
	2019-01-21	10.60	11.03	10.55	10.92	2.73%	0.65%	1.81%	6,983,700	75,766,000	144%	10.85	2.39%	10.74	-0.02%	10.76	0.32%	10.73	0.37%	0.35%
欧菲科技/002456.SZ
	2019-01-21	8.77	9.23	8.66	9.21	4.90%	2.30%	2.62%	89,147,500	802,624,000	143%	9.00	4.18%	8.81	1.35%	8.82	0.21%	8.98	0.05%	-0.21%
沪电股份/002463.SZ
	2019-01-21	8.10	8.39	8.05	8.30	2.09%	0.59%	4.13%	62,430,100	515,100,000	105%	8.25	2.73%	8.16	0.01%	8.11	1.07%	7.97	0.81%	1.04%
立讯精密/002475.SZ
	2019-01-21	14.95	15.37	14.95	15.06	-0.20%	-0.46%	2.15%	26,875,200	406,605,000	89%	15.13	0.73%	15.06	0.23%	15.01	0.35%	14.74	1.19%	0.78%
江海股份/002484.SZ
	2019-01-21	6.65	6.75	6.50	6.59	-1.05%	-0.29%	1.29%	9,867,900	65,218,000	61%	6.61	-0.39%	6.65	-1.19%	6.73	0.49%	6.51	0.71%	0.94%
弘高创意/002504.SZ
	2019-01-21	4.25	4.29	4.13	4.18	-1.88%	-0.52%	-1.18%	15,335,700	64,440,000	42%	4.20	-1.43%	4.23	0.26%	4.22	-0.47%	4.23	0.07%	1.03%
达华智能/002512.SZ
	2019-01-21	5.10	5.18	5.06	5.10	0.79%	-0.37%	-2.84%	13,282,000	67,996,000	62%	5.12	1.21%	5.09	-0.84%	5.14	-0.41%	5.25	-0.21%	-0.66%
春兴精工/002547.SZ
	2019-01-21	6.51	6.77	6.34	6.49	-2.99%	-0.89%	-6.78%	72,619,100	475,496,000	50%	6.55	-4.70%	6.92	-1.50%	6.94	-0.03%	6.96	1.68%	2.56%
中京电子/002579.SZ
	2019-01-21	9.19	9.36	9.11	9.26	1.65%	0.01%	-4.09%	6,195,100	57,359,000	52%	9.26	1.88%	9.21	-0.86%	9.36	-0.65%	9.66	-0.06%	0.71%
奥拓电子/002587.SZ
	2019-01-21	5.09	5.15	5.05	5.10	0.79%	0.14%	0.31%	2,000,700	10,189,000	91%	5.09	0.73%	5.08	-0.14%	5.09	0.10%	5.08	0.16%	0.33%
丹邦科技/002618.SZ
	2019-01-21	12.91	13.08	12.66	12.84	-0.77%	-0.16%	-3.26%	3,393,200	43,635,000	79%	12.86	0.40%	12.88	-0.88%	13.00	-0.08%	13.27	-0.84%	-0.52%
安洁科技/002635.SZ
	2019-01-21	10.60	10.82	10.23	10.74	-4.19%	1.88%	-4.63%	15,889,100	167,497,000	180%	10.54	-5.04%	10.81	-3.89%	11.00	-2.60%	11.26	-1.50%	-0.21%
金安国纪/002636.SZ
	2019-01-21	7.49	7.63	7.49	7.56	0.27%	-0.05%	-2.73%	2,790,100	21,104,000	46%	7.56	0.92%	7.54	-1.39%	7.66	-0.17%	7.77	0.14%	0.56%
勤上股份/002638.SZ
	2019-01-21	2.76	2.78	2.73	2.76	0.00%	0.33%	-0.58%	12,519,000	34,441,000	76%	2.75	-0.54%	2.77	-0.18%	2.77	-0.32%	2.78	0.29%	0.34%
万润科技/002654.SZ
	2019-01-21	4.12	4.17	4.10	4.15	0.48%	0.10%	-0.17%	3,417,500	14,169,000	69%	4.15	0.95%	4.13	-0.46%	4.16	0.07%	4.16	0.15%	0.31%
共达电声/002655.SZ
	2019-01-21	6.79	6.79	6.55	6.68	-2.48%	0.07%	-3.91%	5,321,400	35,518,000	84%	6.68	-2.56%	6.81	-2.67%	6.91	-0.75%	6.95	0.06%	0.50%
茂硕电源/002660.SZ
	2019-01-21	6.41	6.75	6.35	6.40	3.23%	-0.85%	-3.37%	6,992,100	45,132,000	71%	6.46	3.76%	6.34	-0.77%	6.42	-0.36%	6.62	0.35%	0.94%
海洋王/002724.SZ
	2019-01-21	5.56	5.69	5.56	5.60	0.18%	-0.12%	-1.36%	1,410,500	7,909,000	82%	5.61	0.41%	5.64	-0.58%	5.70	-0.25%	5.68	0.19%	0.64%
好利来/002729.SZ
	2019-01-21	21.68	21.78	21.41	21.59	0.09%	-0.15%	-1.85%	369,700	7,994,000	56%	21.62	0.56%	21.59	-0.50%	21.75	-0.88%	22.00	0.02%	0.39%
雄韬股份/002733.SZ
	2019-01-21	18.01	19.50	18.00	18.61	2.08%	-0.40%	7.85%	39,326,200	734,801,000	148%	18.69	-4.73%	19.29	-0.39%	19.15	-0.39%	17.26	3.08%	5.15%
亿纬锂能/300014.SZ
	2019-01-21	16.02	16.25	15.87	16.24	1.56%	0.86%	-1.52%	12,043,400	193,911,000	60%	16.10	1.15%	15.94	-0.14%	16.07	-0.16%	16.49	0.35%	0.45%
金龙机电/300032.SZ
	2019-01-21	3.13	3.14	3.08	3.11	0.32%	0.00%	-4.48%	7,663,900	23,831,000	35%	3.11	0.13%	3.10	-0.64%	3.14	-0.98%	3.26	0.12%	0.81%
台基股份/300046.SZ
	2019-01-21	11.66	11.95	11.57	11.82	1.29%	0.42%	1.44%	4,413,900	51,956,000	108%	11.77	1.67%	11.64	-0.14%	11.67	0.53%	11.65	0.10%	-0.06%
欧比特/300053.SZ
	2019-01-21	8.88	9.03	8.84	8.88	0.34%	-0.49%	0.66%	6,436,000	57,436,000	85%	8.92	1.62%	8.83	-0.05%	8.86	0.25%	8.82	0.19%	0.49%
GQY视讯/300076.SZ
	2019-01-21	4.44	4.49	4.40	4.46	0.22%	0.25%	-9.09%	8,789,900	39,102,000	32%	4.45	0.11%	4.48	-1.04%	4.56	-1.34%	4.91	0.12%	1.91%
国民技术/300077.SZ
	2019-01-21	7.65	7.78	7.61	7.74	1.04%	0.39%	-0.10%	17,253,500	133,031,000	76%	7.71	1.49%	7.64	-0.73%	7.69	0.27%	7.75	-0.13%	-0.10%
思创医惠/300078.SZ
	2019-01-21	9.35	9.55	9.34	9.44	1.51%	0.02%	-4.01%	6,534,000	61,665,000	57%	9.44	1.45%	9.35	-0.35%	9.41	-0.25%	9.83	-0.96%	-0.38%
劲胜智能/300083.SZ
	2019-01-21	2.80	2.83	2.75	2.76	-1.08%	-0.72%	0.44%	18,905,300	52,552,000	48%	2.78	-0.75%	2.80	0.22%	2.79	0.14%	2.75	0.55%	1.12%
长信科技/300088.SZ
	2019-01-21	4.55	4.61	4.50	4.57	-0.87%	0.02%	2.15%	48,409,100	221,169,000	151%	4.57	2.31%	4.45	0.82%	4.46	0.47%	4.47	0.45%	0.32%
乾照光电/300102.SZ
	2019-01-21	5.97	6.03	5.94	5.99	0.34%	-0.17%	-0.83%	4,629,200	27,777,000	59%	6.00	1.01%	5.97	-0.48%	6.02	-0.53%	6.04	0.15%	0.17%
长盈精密/300115.SZ
	2019-01-21	8.11	8.25	8.00	8.14	0.37%	0.09%	-0.31%	8,183,500	66,556,000	90%	8.13	1.60%	8.07	-0.51%	8.12	-0.31%	8.17	0.23%	0.16%
锦富技术/300128.SZ
	2019-01-21	3.39	3.43	3.35	3.37	0.30%	-0.53%	-9.89%	22,335,000	75,671,000	61%	3.39	-2.45%	3.48	-1.92%	3.55	-1.77%	3.74	-0.72%	-0.05%
英唐智控/300131.SZ
	2019-01-21	4.74	4.81	4.72	4.77	0.21%	0.10%	-3.52%	12,767,100	60,835,000	30%	4.77	0.40%	4.76	-1.24%	4.86	-0.45%	4.94	0.18%	0.86%
信维通信/300136.SZ
	2019-01-21	19.99	20.74	19.68	20.69	3.40%	1.63%	0.50%	49,848,400	1,014,867,000	131%	20.36	4.24%	19.90	0.35%	20.08	-0.13%	20.59	-0.24%	-0.49%
晓程科技/300139.SZ
	2019-01-21	7.31	7.36	7.25	7.33	0.27%	0.38%	-4.51%	5,440,300	39,724,000	55%	7.30	0.45%	7.33	-1.21%	7.43	-0.78%	7.68	-0.83%	-0.05%
雷曼股份/300162.SZ
	2019-01-21	5.43	5.47	5.36	5.43	-0.37%	0.13%	1.46%	3,630,600	19,688,000	62%	5.42	0.13%	5.40	0.00%	5.40	0.20%	5.35	0.36%	0.43%
东软载波/300183.SZ
	2019-01-21	11.65	11.97	11.62	11.88	1.97%	0.41%	-1.53%	3,778,200	44,702,000	86%	11.83	2.31%	11.73	-1.11%	11.95	-0.37%	12.07	-0.26%	0.03%
力源信息/300184.SZ
	2019-01-21	8.17	8.27	8.11	8.17	0.12%	-0.33%	-0.75%	3,687,400	30,226,000	48%	8.20	1.17%	8.15	-0.53%	8.21	-0.10%	8.23	0.24%	0.62%
欣旺达/300207.SZ
	2019-01-21	8.80	9.08	8.79	9.00	2.16%	0.12%	2.11%	11,652,700	104,745,000	113%	8.99	1.81%	8.88	1.25%	8.81	0.99%	8.81	0.82%	0.36%
鸿利智汇/300219.SZ
	2019-01-21	7.05	7.15	6.89	7.12	-1.11%	1.12%	-4.08%	10,061,800	70,845,000	191%	7.04	-1.25%	7.15	-2.02%	7.26	-1.79%	7.42	-1.53%	-0.48%
金运激光/300220.SZ
	2019-01-21	10.22	10.28	10.12	10.21	0.79%	0.00%	0.30%	788,600	8,052,000	75%	10.21	1.10%	10.15	-0.58%	10.18	0.24%	10.18	0.04%	0.22%
北京君正/300223.SZ
	2019-01-21	18.86	19.59	18.77	19.59	3.87%	1.64%	2.27%	3,722,500	71,744,000	147%	19.27	2.33%	19.09	0.30%	19.13	0.47%	19.16	0.24%	0.29%
光韵达/300227.SZ
	2019-01-21	9.40	9.45	9.31	9.40	0.75%	0.15%	-1.70%	1,085,500	10,189,000	60%	9.39	0.51%	9.38	-0.59%	9.44	-0.35%	9.56	-0.26%	0.01%
洲明科技/300232.SZ
	2019-01-21	9.06	9.59	9.06	9.59	9.98%	1.61%	5.06%	11,812,000	111,481,000	234%	9.44	7.34%	9.15	2.17%	9.15	1.78%	9.13	0.74%	0.00%
瑞丰光电/300241.SZ
	2019-01-21	4.70	4.74	4.59	4.68	0.00%	0.09%	-5.32%	10,846,400	50,719,000	89%	4.68	0.00%	4.71	-1.98%	4.81	-1.90%	4.94	-0.24%	0.48%
星星科技/300256.SZ
	2019-01-21	3.29	3.43	3.29	3.42	3.32%	1.03%	2.70%	22,594,200	76,472,000	111%	3.39	2.76%	3.34	0.48%	3.35	0.36%	3.33	0.60%	0.78%
联建光电/300269.SZ
	2019-01-21	5.57	5.66	5.54	5.65	1.25%	0.53%	-2.20%	5,373,000	30,198,000	88%	5.62	1.43%	5.60	-0.87%	5.67	-0.60%	5.78	-0.16%	0.07%
开能健康/300272.SZ
	2019-01-21	6.77	6.84	6.74	6.80	0.44%	0.15%	1.18%	1,774,000	12,045,000	83%	6.79	0.89%	6.74	0.00%	6.76	0.27%	6.72	0.30%	0.11%
和晶科技/300279.SZ
	2019-01-21	4.88	4.89	4.81	4.82	0.21%	-0.33%	-3.89%	4,201,400	20,320,000	34%	4.84	0.71%	4.82	-1.23%	4.92	-0.53%	5.02	0.24%	-0.61%
三盛教育/300282.SZ
	2019-01-21	13.45	13.45	13.01	13.22	-0.23%	-0.54%	6.01%	3,841,500	51,060,000	126%	13.29	0.54%	12.92	1.81%	12.69	1.28%	12.47	1.17%	0.60%
利亚德/300296.SZ
	2019-01-21	6.88	7.19	6.85	7.13	4.24%	0.96%	1.93%	49,570,700	350,078,000	192%	7.06	4.73%	6.93	1.26%	6.92	1.07%	7.00	-0.19%	-0.70%
长方集团/300301.SZ
	2019-01-21	3.68	3.71	3.66	3.70	0.54%	0.43%	-0.13%	1,979,600	7,293,000	84%	3.68	0.25%	3.69	-0.41%	3.70	-0.16%	3.71	-0.03%	-0.04%
聚飞光电/300303.SZ
	2019-01-21	2.66	2.68	2.64	2.66	-0.37%	0.19%	0.99%	8,792,700	23,347,000	81%	2.66	0.11%	2.65	0.11%	2.65	0.19%	2.63	0.38%	0.58%
珈伟新能/300317.SZ
	2019-01-21	5.66	6.08	5.65	6.08	9.95%	4.32%	13.12%	39,010,600	227,363,000	189%	5.83	6.04%	5.61	5.35%	5.50	3.81%	5.38	2.15%	1.06%
麦捷科技/300319.SZ
	2019-01-21	6.83	7.13	6.74	6.86	3.63%	-0.81%	-2.52%	32,134,000	222,246,000	80%	6.92	1.95%	6.88	-4.59%	7.15	-1.53%	7.04	0.59%	1.55%
硕贝德/300322.SZ
	2019-01-21	10.45	10.86	10.33	10.75	2.87%	0.53%	-0.30%	10,916,400	116,730,000	82%	10.69	3.26%	10.54	0.48%	10.56	-0.01%	10.78	-0.17%	0.59%
华灿光电/300323.SZ
	2019-01-21	7.46	7.71	7.45	7.67	2.68%	1.12%	2.20%	11,145,600	84,540,000	112%	7.59	2.06%	7.52	0.08%	7.54	0.48%	7.51	0.36%	0.16%
中颖电子/300327.SZ
	2019-01-21	19.07	19.39	19.01	19.25	1.00%	0.08%	1.79%	1,550,500	29,822,000	98%	19.23	1.38%	19.06	0.13%	19.05	0.36%	18.91	0.36%	0.25%
宜安科技/300328.SZ
	2019-01-21	7.09	7.18	6.99	7.10	-0.28%	0.23%	-8.20%	7,819,900	55,396,000	39%	7.08	-0.74%	7.11	-0.89%	7.24	-1.72%	7.73	0.40%	2.50%
苏大维格/300331.SZ
	2019-01-21	11.50	11.66	11.45	11.54	0.44%	-0.22%	-2.23%	1,122,900	12,988,000	59%	11.57	0.53%	11.57	-0.83%	11.70	-0.21%	11.80	0.15%	0.30%
科恒股份/300340.SZ
	2019-01-21	15.99	16.26	15.71	16.05	-0.43%	0.62%	1.96%	8,285,400	132,160,000	74%	15.95	-2.00%	16.25	0.21%	16.08	0.42%	15.74	0.45%	0.74%
南大光电/300346.SZ
	2019-01-21	9.41	9.56	9.34	9.45	-0.11%	0.13%	0.10%	3,364,900	31,757,000	91%	9.44	0.45%	9.49	-0.74%	9.51	0.10%	9.44	0.21%	0.43%
安控科技/300370.SZ
	2019-01-21	2.74	2.77	2.72	2.74	1.11%	-0.11%	-5.39%	20,563,300	56,395,000	54%	2.74	-0.07%	2.77	-2.36%	2.87	-0.80%	2.90	-0.38%	0.53%
扬杰科技/300373.SZ
	2019-01-21	14.47	15.78	14.41	15.60	8.33%	3.10%	5.31%	17,866,400	270,343,000	249%	15.13	5.88%	14.82	2.27%	14.80	1.92%	14.81	0.33%	-0.05%
艾比森/300389.SZ
	2019-01-21	14.66	15.47	14.66	15.28	2.48%	0.03%	0.68%	1,114,500	17,024,000	134%	15.28	2.95%	15.07	1.03%	15.07	-0.15%	15.18	0.15%	-0.01%
天华超净/300390.SZ
	2019-01-21	7.93	7.97	7.79	7.87	1.29%	-0.28%	-0.27%	3,479,800	27,464,000	78%	7.89	1.47%	7.87	-0.59%	7.91	0.15%	7.89	0.04%	0.29%
凯发电气/300407.SZ
	2019-01-21	8.08	8.08	7.79	7.80	-2.38%	-0.89%	-2.99%	3,323,600	26,158,000	39%	7.87	-0.23%	7.93	-2.38%	8.15	0.03%	8.04	0.13%	0.53%
三环集团/300408.SZ
	2019-01-21	16.66	17.04	16.35	16.99	2.35%	1.29%	5.21%	11,309,600	189,703,000	144%	16.77	1.72%	16.51	1.01%	16.44	1.16%	16.15	1.18%	0.01%
上海贝岭/600171.SH
	2019-01-21	10.44	10.55	10.25	10.40	-0.67%	0.06%	2.51%	26,997,400	280,613,000	137%	10.39	0.78%	10.30	0.75%	10.24	0.71%	10.15	0.51%	0.54%
安彩高科/600207.SH
	2019-01-21	4.67	4.68	4.59	4.62	-0.65%	-0.06%	-1.64%	3,190,800	14,750,000	67%	4.62	-0.50%	4.72	-0.34%	4.71	-0.04%	4.70	0.17%	0.48%
天通股份/600330.SH
	2019-01-21	6.06	6.14	6.02	6.08	0.66%	-0.07%	0.33%	7,898,700	48,058,000	74%	6.08	1.49%	6.05	-0.38%	6.08	-0.12%	6.06	0.23%	0.58%
旭光股份/600353.SH
	2019-01-21	4.60	4.66	4.55	4.62	1.09%	0.24%	-6.52%	4,501,800	20,747,000	24%	4.61	0.68%	4.61	-0.54%	4.66	-0.51%	4.94	-0.04%	1.66%
精伦电子/600355.SH
	2019-01-21	3.81	3.88	3.75	3.82	0.79%	0.08%	-1.50%	12,376,500	47,237,000	48%	3.82	1.03%	3.81	-1.58%	3.91	0.08%	3.88	0.36%	0.68%
华微电子/600360.SH
	2019-01-21	5.56	5.72	5.55	5.61	0.00%	-0.16%	0.23%	20,901,300	117,435,000	141%	5.62	-1.59%	5.64	-0.02%	5.63	0.18%	5.60	0.32%	0.64%
联创光电/600363.SH
	2019-01-21	8.50	8.63	8.49	8.55	0.71%	-0.04%	-1.61%	2,432,600	20,807,000	56%	8.55	0.77%	8.51	-0.67%	8.62	-0.13%	8.69	-0.56%	0.31%
士兰微/600460.SH
	2019-01-21	9.12	9.35	8.98	9.24	1.43%	0.64%	1.99%	41,188,700	378,145,000	102%	9.18	0.64%	9.12	0.49%	9.09	0.82%	9.06	0.52%	0.79%
科力远/600478.SH
	2019-01-21	4.51	4.63	4.48	4.53	-0.22%	-0.51%	-0.77%	12,715,300	57,897,000	62%	4.55	0.13%	4.57	-0.28%	4.60	-1.54%	4.57	0.75%	1.52%
法拉电子/600563.SH
	2019-01-21	44.55	44.85	43.73	43.88	-1.22%	-0.77%	0.68%	1,017,700	45,002,000	76%	44.22	0.28%	44.27	-0.53%	44.31	0.54%	43.58	0.50%	0.47%
长电科技/600584.SH
	2019-01-21	9.29	9.98	9.18	9.48	4.06%	0.37%	6.33%	61,889,500	584,569,000	310%	9.45	8.58%	9.04	5.00%	8.98	4.21%	8.92	2.64%	0.44%
云赛智联/600602.SH
	2019-01-21	5.60	5.66	5.53	5.55	-1.42%	-0.79%	-1.58%	6,208,200	34,729,000	69%	5.59	-0.32%	5.77	-0.05%	5.73	0.25%	5.64	0.21%	1.07%
三安光电/600703.SH
	2019-01-21	9.52	10.23	9.23	10.08	5.66%	2.60%	-2.12%	141,399,500	1,389,257,000	198%	9.83	1.95%	9.77	-1.54%	9.96	-1.00%	10.30	-1.85%	-1.43%
彩虹股份/600707.SH
	2019-01-21	4.33	4.45	4.32	4.39	1.86%	0.30%	1.15%	6,389,600	27,966,000	118%	4.38	0.97%	4.39	0.27%	4.37	0.16%	4.34	0.42%	0.41%
新潮能源/600777.SH
	2019-01-21	2.16	2.19	2.13	2.16	0.47%	0.09%	1.84%	45,125,800	97,373,000	77%	2.16	-0.74%	2.17	0.37%	2.16	0.37%	2.12	0.90%	0.82%
北矿科技/600980.SH
	2019-01-21	10.62	10.62	10.51	10.55	0.00%	-0.21%	0.41%	944,000	9,980,000	67%	10.57	0.61%	10.50	-0.08%	10.52	0.11%	10.51	0.28%	0.50%
环旭电子/601231.SH
	2019-01-21	8.75	9.06	8.75	8.98	2.98%	0.36%	2.24%	9,491,200	84,923,000	145%	8.95	2.67%	8.83	0.72%	8.81	0.93%	8.78	0.17%	-0.52%
晶方科技/603005.SH
	2019-01-21	15.87	16.21	15.87	16.05	0.69%	0.03%	-2.72%	1,746,500	28,023,000	55%	16.05	1.42%	15.91	-0.60%	16.06	-0.32%	16.50	-0.77%	0.07%
依顿电子/603328.SH
	2019-01-21	9.92	10.15	9.86	10.01	1.01%	-0.21%	1.91%	3,637,900	36,492,000	78%	10.03	1.63%	9.90	0.70%	9.85	0.17%	9.82	0.80%	0.14%