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
000063, 000078, 000560, 000584, 000599, 000676, 000711, 000932, 002007, 002050, 002064, 002124, 002129, 002164, 002189, 002208, 002230, 002282, 002287, 002293, 002299, 002325, 002331, 002373, 002384, 002533, 002599, 002602, 002736, 002777, 002802, 002815, 002840, 002842, 002846, 002856, 002861, 002866, 002895, 002926, 002927, 002938, 002975, 300017, 300035, 300050, 300065, 300075, 300098, 300164, 300170, 300173, 300219, 300274, 300298, 300344, 300401, 300445, 300451, 300470, 300496, 300587, 300618, 300620, 300642, 300644, 300659, 300672, 300677, 300686, 300691, 300724, 300740, 300750, 300763, 300792, 300816, 300817, 300818, 300820, 300860, 300861, 300862, 300863, 300864, 300865, 300866, 300867, 300868, 300869, 300870, 300871, 300872, 300873, 300876, 300877, 300878, 600035, 600095, 600141, 600173, 600325, 600346, 600488, 600489, 600490, 600496, 600517, 600580, 600590, 600595, 600686, 600713, 600731, 600732, 600764, 600837, 600859, 600866, 600973, 601313, 601360, 601696, 603085, 603156, 603166, 603180, 603195, 603197, 603232, 603290, 603300, 603313, 603399, 603429, 603496, 603516, 603520, 603588, 603626, 603679, 603709, 603712, 603719, 603799, 603801, 603816, 603825, 603861, 603871, 603893, 603896, 603912, 688017, 688055, 688065, 688080, 688086, 688090, 688155, 688169, 688177, 688185, 688186, 688200, 688208, 688215, 688229, 688233, 688286, 688289, 688298, 688313, 688335, 688338, 688339, 688356, 688379, 688393, 688396, 688398, 688408, 688519, 688521, 688556, 688569, 688596	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
中兴通讯/000063.SZ
	2021-01-22	35.40	35.40	33.80	33.88	-4.08%	-1.22%	-4.70%	101,234,500	3,472,383,000	81%	34.30	-2.66%	34.95	-2.11%	35.51	-0.59%	35.55	0.16%	0.63%
海王生物/000078.SZ
	2021-01-22	3.86	3.89	3.81	3.83	-1.54%	-0.21%	-0.31%	16,445,800	63,115,000	104%	3.84	-0.85%	3.85	0.18%	3.84	0.13%	3.84	-0.42%	-0.47%
我爱我家/000560.SZ
	2021-01-22	4.23	4.54	4.17	4.43	4.48%	1.89%	8.85%	57,794,800	251,289,000	190%	4.35	2.43%	4.24	2.52%	4.17	1.76%	4.07	1.83%	0.20%
哈工智能/000584.SZ
	2021-01-22	6.47	6.47	6.19	6.22	-4.45%	-1.33%	-9.53%	10,459,400	65,938,000	55%	6.30	-2.69%	6.51	-8.90%	7.08	-0.65%	6.88	0.18%	1.54%
青岛双星/000599.SZ
	2021-01-22	4.46	4.47	4.31	4.39	-1.13%	0.23%	0.02%	9,221,100	40,389,000	96%	4.38	-1.71%	4.43	-0.20%	4.42	-0.16%	4.39	0.23%	0.35%
智度股份/000676.SZ
	2021-01-22	5.43	5.43	5.20	5.23	-3.68%	-0.72%	-7.22%	24,137,600	127,168,000	61%	5.27	-3.13%	5.38	-2.04%	5.46	-0.94%	5.64	-3.03%	-1.75%
京蓝科技/000711.SZ
	2021-01-22	2.32	2.33	2.24	2.25	-3.43%	-0.62%	-1.32%	6,219,000	14,082,000	96%	2.26	-3.41%	2.31	-1.11%	2.32	0.13%	2.28	-0.26%	-1.01%
华菱钢铁/000932.SZ
	2021-01-22	4.77	4.80	4.66	4.69	-1.68%	-0.21%	-2.13%	53,498,700	251,439,000	85%	4.70	-2.25%	4.82	0.21%	4.79	-0.23%	4.79	-0.40%	0.07%
华兰生物/002007.SZ
	2021-01-22	49.30	51.40	48.51	51.40	4.54%	2.45%	1.61%	40,763,000	2,045,046,000	103%	50.17	0.87%	50.07	-1.05%	50.48	0.29%	50.59	0.42%	1.26%
三花智控/002050.SZ
	2021-01-22	25.23	25.80	24.78	25.75	1.54%	1.42%	0.85%	34,309,900	871,119,000	88%	25.39	0.78%	25.20	1.01%	25.17	0.13%	25.53	-0.52%	-0.23%
华峰化学/002064.SZ
	2021-01-22	13.54	14.19	13.29	13.64	0.89%	-0.58%	5.00%	39,201,900	537,851,000	102%	13.72	1.95%	13.44	-0.48%	13.47	1.71%	12.99	1.04%	2.04%
天邦股份/002124.SZ
	2021-01-22	14.50	14.55	14.26	14.35	-1.58%	0.08%	-1.39%	17,093,400	245,096,000	61%	14.34	-1.35%	14.45	-0.29%	14.44	0.22%	14.55	-1.52%	-0.90%
中环股份/002129.SZ
	2021-01-22	30.00	31.37	29.80	31.00	2.79%	0.67%	1.78%	106,477,400	3,278,897,000	93%	30.79	2.71%	30.01	1.67%	29.93	1.07%	30.46	0.75%	1.12%
宁波东力/002164.SZ
	2021-01-22	7.01	7.04	6.65	6.66	-6.72%	-1.76%	-16.73%	34,432,200	233,400,000	46%	6.78	-2.75%	6.96	-2.72%	7.22	-3.15%	8.00	0.03%	1.82%
中光学/002189.SZ
	2021-01-22	20.63	20.63	18.63	18.65	-9.90%	-3.27%	-8.90%	14,998,100	289,177,000	128%	19.28	-6.76%	20.11	-4.05%	20.45	-1.89%	20.47	-0.31%	-0.07%
合肥城建/002208.SZ
	2021-01-22	8.77	8.78	8.51	8.53	-3.83%	-0.88%	-1.59%	8,251,400	71,009,000	71%	8.61	-3.54%	8.89	-1.53%	8.92	0.34%	8.67	0.23%	0.36%
科大讯飞/002230.SZ
	2021-01-22	51.80	52.28	50.30	51.83	0.10%	0.88%	9.92%	92,099,900	4,731,898,000	119%	51.38	2.37%	49.83	2.46%	48.75	2.15%	47.15	1.60%	1.49%
博深股份/002282.SZ
	2021-01-22	10.40	10.40	9.75	10.15	-0.20%	1.42%	5.75%	2,292,900	22,948,000	117%	10.01	-1.56%	10.05	0.34%	9.90	1.48%	9.60	0.62%	-0.07%
奇正藏药/002287.SZ
	2021-01-22	29.28	30.94	29.10	30.85	4.51%	1.74%	3.24%	6,580,100	199,517,000	100%	30.32	3.39%	29.76	0.73%	30.04	-0.10%	29.88	0.56%	0.87%
罗莱生活/002293.SZ
	2021-01-22	12.36	12.55	12.10	12.24	-1.84%	-0.27%	3.99%	4,102,700	50,352,000	98%	12.27	-0.58%	12.22	0.85%	12.09	0.89%	11.77	0.22%	-0.26%
圣农发展/002299.SZ
	2021-01-22	28.35	28.46	27.51	27.81	-1.70%	-0.35%	0.98%	15,815,000	441,356,000	101%	27.91	1.26%	27.44	0.61%	27.42	0.78%	27.54	-0.40%	-0.25%
洪涛股份/002325.SZ
	2021-01-22	2.34	2.34	2.26	2.27	-2.99%	-0.53%	0.49%	7,513,500	17,149,000	81%	2.28	-2.60%	2.32	-0.52%	2.31	0.39%	2.26	-0.22%	-0.83%
皖通科技/002331.SZ
	2021-01-22	11.96	12.34	11.71	12.16	1.59%	0.75%	6.73%	4,212,200	50,836,000	125%	12.07	0.73%	11.90	1.62%	11.73	1.31%	11.39	1.20%	0.25%
千方科技/002373.SZ
	2021-01-22	19.50	19.54	18.63	18.96	-2.07%	0.40%	-4.89%	18,610,500	351,444,000	84%	18.88	-3.00%	19.31	-1.51%	19.55	-0.77%	19.94	-0.09%	0.50%
东山精密/002384.SZ
	2021-01-22	23.38	23.75	23.03	23.71	1.54%	1.67%	-6.32%	62,707,800	1,462,339,000	98%	23.32	-1.43%	23.97	-2.19%	24.47	-2.06%	25.31	-1.10%	-0.39%
金杯电工/002533.SZ
	2021-01-22	5.40	5.41	5.34	5.35	-0.93%	-0.34%	1.33%	3,039,300	16,315,000	96%	5.37	-0.50%	5.37	0.24%	5.35	0.38%	5.28	0.38%	-0.08%
盛通股份/002599.SZ
	2021-01-22	3.75	3.75	3.64	3.66	-2.14%	-0.49%	-0.44%	2,001,800	7,362,000	74%	3.68	-2.05%	3.73	-0.69%	3.73	0.19%	3.68	-0.08%	-0.43%
世纪华通/002602.SZ
	2021-01-22	6.70	6.70	6.41	6.46	-4.58%	-0.43%	-3.71%	89,224,000	578,917,000	128%	6.49	-2.82%	6.56	-0.70%	6.60	-0.74%	6.71	-1.06%	-0.35%
国信证券/002736.SZ
	2021-01-22	13.18	13.26	12.90	12.90	-2.35%	-0.75%	-3.72%	21,935,800	285,104,000	83%	13.00	-2.05%	13.17	-0.83%	13.21	-0.53%	13.40	-0.53%	-0.09%
久远银海/002777.SZ
	2021-01-22	19.80	19.86	18.97	19.05	-3.54%	-0.72%	-2.31%	3,835,100	73,591,000	132%	19.19	-3.01%	19.51	-1.82%	19.66	-0.57%	19.50	-0.19%	-0.95%
洪汇新材/002802.SZ
	2021-01-22	21.26	21.40	20.76	21.14	-0.24%	0.45%	3.91%	320,200	6,739,000	44%	21.05	-0.30%	21.14	0.18%	20.97	1.71%	20.34	-0.32%	-1.40%
崇达技术/002815.SZ
	2021-01-22	13.87	13.92	13.39	13.45	-2.96%	-0.53%	-1.95%	6,098,700	82,461,000	121%	13.52	-2.85%	13.72	-1.25%	13.78	-0.51%	13.72	-0.25%	-0.30%
华统股份/002840.SZ
	2021-01-22	9.27	9.32	9.09	9.13	-1.40%	-0.32%	-1.73%	2,340,200	21,435,000	61%	9.16	-0.80%	9.22	-1.20%	9.32	-0.08%	9.29	-0.81%	-1.13%
翔鹭钨业/002842.SZ
	2021-01-22	9.47	9.49	9.16	9.21	-3.26%	-1.03%	1.28%	5,275,100	49,088,000	113%	9.31	-2.21%	9.35	0.54%	9.27	0.72%	9.09	-0.51%	-1.07%
英联股份/002846.SZ
	2021-01-22	13.22	13.50	12.94	13.49	1.58%	1.57%	2.34%	1,408,900	18,711,000	130%	13.28	-0.44%	13.30	-0.69%	13.32	0.24%	13.18	0.28%	0.06%
美芝股份/002856.SZ
	2021-01-22	12.19	12.45	11.86	12.17	-0.08%	0.26%	2.74%	883,600	10,726,000	88%	12.14	-0.21%	12.18	-0.32%	12.14	0.74%	11.85	-0.41%	-1.30%
瀛通通讯/002861.SZ
	2021-01-22	18.69	18.69	18.10	18.30	-2.03%	-0.11%	1.04%	430,600	7,889,000	66%	18.32	-2.05%	18.53	-0.78%	18.60	0.80%	18.11	-0.04%	-0.74%
传艺科技/002866.SZ
	2021-01-22	16.14	16.33	15.66	16.18	0.25%	1.30%	-1.09%	3,583,400	57,235,000	139%	15.97	-1.03%	16.07	-1.08%	16.16	-0.45%	16.36	-1.01%	-0.59%
川恒股份/002895.SZ
	2021-01-22	10.87	11.39	10.74	11.32	4.33%	1.61%	4.46%	4,453,900	49,621,000	287%	11.14	2.64%	11.03	2.06%	10.97	1.47%	10.84	1.16%	-0.12%
华西证券/002926.SZ
	2021-01-22	10.98	11.03	10.74	10.80	-2.09%	-0.70%	-6.77%	30,336,800	329,929,000	73%	10.88	-1.71%	10.98	-0.61%	11.08	-1.03%	11.58	-1.14%	-0.50%
泰永长征/002927.SZ
	2021-01-22	11.34	11.38	11.17	11.28	-0.53%	0.07%	1.85%	2,077,900	23,422,000	93%	11.27	-0.49%	11.29	-0.11%	11.31	0.61%	11.08	-0.05%	-0.86%
鹏鼎控股/002938.SZ
	2021-01-22	45.49	45.49	42.75	43.47	-4.75%	-0.26%	-7.74%	27,319,800	1,190,681,000	166%	43.58	-4.20%	44.63	-3.37%	45.61	-2.87%	47.12	-2.02%	-0.52%
博杰股份/002975.SZ
	2021-01-22	106.60	107.88	101.20	103.14	-3.63%	-0.79%	-12.30%	2,981,800	309,982,000	78%	103.96	-3.19%	105.85	-3.47%	110.58	-3.83%	117.61	-1.15%	0.08%
网宿科技/300017.SZ
	2021-01-22	6.80	6.81	6.60	6.64	-2.78%	-0.24%	-1.85%	35,018,500	233,069,000	100%	6.66	-2.53%	6.76	-1.07%	6.79	-0.24%	6.77	-0.38%	0.00%
中科电气/300035.SZ
	2021-01-22	12.46	12.50	11.85	12.13	-3.35%	-0.19%	6.01%	30,606,200	371,949,000	128%	12.15	-0.43%	11.98	1.79%	11.79	2.33%	11.44	0.27%	-0.89%
世纪鼎利/300050.SZ
	2021-01-22	6.08	6.27	6.00	6.16	3.53%	0.26%	12.84%	16,565,900	101,787,000	143%	6.14	4.49%	5.95	2.92%	5.75	3.27%	5.46	2.46%	0.23%
海兰信/300065.SZ
	2021-01-22	12.82	12.87	12.10	12.15	-5.67%	-1.89%	-9.81%	14,960,400	185,272,000	107%	12.38	-4.48%	12.65	-1.93%	12.80	-1.57%	13.47	-1.94%	-0.72%
数字政通/300075.SZ
	2021-01-22	10.97	11.02	10.69	10.76	-1.91%	-0.42%	-0.49%	4,491,600	48,533,000	94%	10.81	-1.96%	10.93	-1.14%	10.97	0.17%	10.81	-0.13%	-0.58%
高新兴/300098.SZ
	2021-01-22	3.77	3.77	3.62	3.66	-3.17%	-0.49%	-1.29%	26,123,000	96,069,000	94%	3.68	-3.01%	3.78	-0.58%	3.77	0.13%	3.71	-0.35%	-0.62%
通源石油/300164.SZ
	2021-01-22	3.70	3.70	3.49	3.52	-4.61%	-0.98%	-3.59%	11,147,400	39,634,000	94%	3.56	-3.55%	3.66	-1.32%	3.66	-0.19%	3.65	-1.06%	-0.82%
汉得信息/300170.SZ
	2021-01-22	7.65	7.67	7.38	7.43	-2.88%	-0.75%	-1.35%	9,707,600	72,667,000	91%	7.49	-2.63%	7.59	-1.65%	7.65	-0.16%	7.53	0.16%	-0.09%
福能东方/300173.SZ
	2021-01-22	6.07	6.13	5.89	5.99	-2.12%	0.03%	-3.45%	4,216,300	25,248,000	74%	5.99	-2.43%	6.11	-0.57%	6.11	-0.54%	6.20	-1.07%	-1.48%
鸿利智汇/300219.SZ
	2021-01-22	10.23	10.32	9.98	10.12	0.00%	0.39%	0.16%	3,644,400	36,739,000	63%	10.08	-0.38%	10.09	-0.03%	10.08	0.91%	10.10	0.05%	-0.75%
阳光电源/300274.SZ
	2021-01-22	93.00	100.00	92.89	98.80	5.78%	1.16%	12.63%	54,341,900	5,307,642,000	117%	97.67	6.27%	92.94	4.17%	90.28	3.69%	87.72	1.45%	1.51%
三诺生物/300298.SZ
	2021-01-22	35.50	41.08	35.00	40.97	17.63%	4.60%	12.12%	14,645,900	573,662,000	298%	39.17	14.65%	36.83	6.65%	36.85	4.63%	36.54	2.38%	0.18%
太空智造/300344.SZ
	2021-01-22	4.71	4.71	4.51	4.54	-3.81%	-0.35%	-7.63%	7,211,400	32,853,000	63%	4.56	-2.38%	4.66	-1.88%	4.72	-1.09%	4.92	-1.84%	-0.60%
花园生物/300401.SZ
	2021-01-22	15.26	15.44	15.05	15.12	-0.92%	-0.77%	2.91%	5,319,400	81,055,000	81%	15.24	0.20%	15.10	-0.44%	15.06	0.82%	14.69	0.42%	-0.48%
康斯特/300445.SZ
	2021-01-22	13.00	13.15	12.58	12.73	-2.45%	-0.01%	0.17%	643,300	8,190,000	68%	12.73	-2.20%	12.95	-1.27%	13.00	0.49%	12.71	-0.42%	-0.89%
创业慧康/300451.SZ
	2021-01-22	12.77	12.83	12.52	12.59	-2.40%	-0.13%	-0.08%	7,122,300	89,794,000	74%	12.61	-1.38%	12.71	-1.53%	12.81	0.20%	12.60	-0.04%	-0.34%
中密控股/300470.SZ
	2021-01-22	44.32	45.58	42.00	44.67	0.16%	1.87%	-3.07%	3,237,400	141,968,000	70%	43.85	-0.51%	43.33	-0.43%	44.18	-2.22%	46.09	-0.36%	-0.13%
中科创达/300496.SZ
	2021-01-22	146.71	150.98	145.79	148.77	1.60%	0.35%	10.87%	6,710,400	994,808,000	81%	148.25	1.03%	146.35	1.29%	142.97	3.39%	134.18	1.51%	1.61%
天铁股份/300587.SZ
	2021-01-22	13.28	13.46	12.85	13.46	1.20%	2.09%	8.27%	8,296,400	109,384,000	110%	13.19	-2.90%	13.22	1.06%	13.03	1.45%	12.43	1.58%	-0.04%
寒锐钴业/300618.SZ
	2021-01-22	102.00	109.78	99.72	107.31	5.00%	2.16%	1.55%	17,302,800	1,817,597,000	121%	105.05	2.39%	103.35	1.06%	102.74	0.81%	105.68	-1.14%	0.94%
光库科技/300620.SZ
	2021-01-22	41.70	42.21	40.26	40.42	-3.07%	-1.03%	-4.50%	1,059,000	43,252,000	74%	40.84	-2.92%	42.00	-1.49%	43.56	-0.08%	42.33	0.02%	0.38%
透景生命/300642.SZ
	2021-01-22	53.03	55.99	52.20	55.96	4.19%	1.99%	5.65%	1,613,200	88,513,000	188%	54.87	0.05%	54.48	1.97%	53.63	1.65%	52.97	0.53%	-0.64%
南京聚隆/300644.SZ
	2021-01-22	36.00	36.39	34.66	34.66	-0.86%	-2.07%	4.83%	2,024,000	71,636,000	133%	35.39	1.37%	34.99	1.54%	34.47	1.96%	33.06	1.08%	-0.84%
中孚信息/300659.SZ
	2021-01-22	57.00	58.17	49.50	49.98	-12.16%	-4.05%	-3.95%	13,192,700	687,225,000	229%	52.09	-10.64%	54.60	-2.31%	53.89	-0.73%	52.04	0.31%	0.58%
国科微/300672.SZ
	2021-01-22	45.00	45.49	43.54	43.72	-2.84%	-0.70%	-2.36%	1,260,500	55,496,000	80%	44.03	-2.42%	44.82	-1.71%	45.35	-0.47%	44.78	-0.04%	0.31%
英科医疗/300677.SZ
	2021-01-22	254.36	290.00	249.00	284.36	11.80%	5.82%	17.69%	17,217,900	4,626,876,000	146%	268.73	5.57%	258.17	3.87%	254.09	3.78%	241.61	3.37%	3.47%
智动力/300686.SZ
	2021-01-22	19.07	19.19	18.08	18.19	-4.61%	-0.66%	-3.67%	2,994,100	54,824,000	154%	18.31	-3.71%	18.66	-1.85%	18.76	-1.36%	18.88	-1.22%	-0.63%
联合光电/300691.SZ
	2021-01-22	13.03	13.03	12.59	12.69	-2.16%	-0.36%	3.33%	1,996,300	25,425,000	91%	12.74	-1.37%	12.81	-0.35%	12.77	0.78%	12.28	0.64%	-0.32%
捷佳伟创/300724.SZ
	2021-01-22	138.23	146.27	136.02	145.11	6.01%	1.57%	8.28%	4,735,500	676,580,000	117%	142.87	4.69%	138.73	2.15%	138.21	1.27%	134.02	0.96%	-0.45%
御家汇/300740.SZ
	2021-01-22	23.15	23.39	22.57	23.10	0.61%	0.65%	10.26%	12,100,600	277,715,000	79%	22.95	-0.72%	22.88	1.82%	22.16	2.67%	20.95	1.41%	1.71%
宁德时代/300750.SZ
	2021-01-22	391.50	410.28	391.50	408.00	4.27%	1.73%	5.46%	19,044,200	7,637,564,000	101%	401.04	2.61%	392.70	2.22%	388.00	1.47%	386.87	-0.18%	0.48%
锦浪科技/300763.SZ
	2021-01-22	174.88	189.00	174.00	184.70	6.27%	0.67%	18.74%	2,201,300	403,877,000	136%	183.47	7.36%	172.69	5.08%	167.16	4.96%	155.55	1.84%	0.25%
壹网壹创/300792.SZ
	2021-01-22	135.91	136.88	131.08	133.33	-2.88%	0.05%	13.26%	1,846,900	246,134,000	96%	133.27	-0.24%	132.03	2.35%	126.21	2.92%	117.72	2.28%	1.13%
艾可蓝/300816.SZ
	2021-01-22	82.13	82.13	78.90	80.38	-1.59%	0.27%	-1.12%	440,500	35,311,000	67%	80.16	-0.59%	80.97	-1.82%	82.88	-0.17%	81.29	1.03%	0.57%
双飞股份/300817.SZ
	2021-01-22	25.62	26.30	25.31	26.02	1.25%	0.67%	4.72%	1,419,400	36,687,000	88%	25.85	0.23%	26.20	0.54%	25.83	1.53%	24.85	0.30%	-0.86%
耐普矿机/300818.SZ
	2021-01-22	27.44	27.57	26.51	26.85	-1.65%	-0.22%	-0.10%	783,100	21,072,000	59%	26.91	-1.39%	27.30	-1.38%	27.81	0.87%	26.88	-0.11%	-1.09%
英杰电气/300820.SZ
	2021-01-22	43.90	44.16	42.08	42.25	-3.58%	-1.35%	-0.91%	1,269,600	54,376,000	79%	42.83	-2.38%	43.70	-0.23%	43.45	-0.21%	42.64	-0.41%	-1.99%
锋尚文化/300860.SZ
	2021-01-22	122.37	122.37	119.22	119.53	-2.38%	-0.79%	-2.34%	513,600	61,881,000	78%	120.49	-2.11%	122.25	-1.10%	122.97	-0.71%	122.39	-0.49%	-0.86%
美畅股份/300861.SZ
	2021-01-22	55.56	60.70	55.56	59.40	5.39%	0.53%	12.72%	7,445,600	439,943,000	253%	59.09	7.92%	56.16	5.62%	55.12	5.84%	52.70	3.38%	-0.34%
蓝盾光电/300862.SZ
	2021-01-22	40.36	40.64	38.90	39.00	-3.37%	-1.29%	-0.78%	1,708,300	67,497,000	68%	39.51	-1.86%	40.15	-2.16%	40.80	0.62%	39.31	0.01%	-0.43%
卡倍亿/300863.SZ
	2021-01-22	116.01	117.10	112.01	113.68	-3.08%	-0.31%	-4.03%	1,735,900	197,942,000	68%	114.03	-2.06%	118.47	-1.39%	119.12	-1.27%	118.45	-0.96%	-0.62%
南大环境/300864.SZ
	2021-01-22	87.90	88.50	85.89	86.50	-1.57%	-0.09%	-2.35%	423,000	36,624,000	76%	86.58	-1.72%	87.92	-1.85%	89.25	-1.24%	88.58	-0.03%	-0.40%
大宏立/300865.SZ
	2021-01-22	37.38	37.50	36.00	36.02	-2.94%	-1.37%	0.25%	1,298,600	47,424,000	75%	36.52	-1.96%	37.05	-1.68%	37.37	0.59%	35.93	0.26%	-0.57%
安克创新/300866.SZ
	2021-01-22	180.70	184.98	177.00	184.50	1.96%	1.44%	3.07%	1,074,600	195,449,000	83%	181.88	2.13%	179.68	-0.41%	180.57	-0.02%	179.00	1.07%	0.73%
圣元环保/300867.SZ
	2021-01-22	30.59	30.80	29.79	29.97	-2.31%	-0.66%	-1.26%	2,199,400	66,354,000	66%	30.17	-1.95%	30.67	-2.13%	31.15	-0.23%	30.35	-0.10%	-0.68%
杰美特/300868.SZ
	2021-01-22	38.28	39.09	37.60	37.60	-2.03%	-1.67%	-0.69%	1,464,300	55,991,000	80%	38.24	-0.67%	38.53	-1.18%	38.83	-0.10%	37.86	-0.08%	-1.33%
康泰医学/300869.SZ
	2021-01-22	117.00	123.00	114.50	121.07	2.72%	0.73%	1.83%	4,984,000	599,065,000	139%	120.20	0.26%	119.45	1.00%	118.79	-0.24%	118.89	-0.06%	-0.54%
欧陆通/300870.SZ
	2021-01-22	65.99	66.04	63.63	63.82	-3.35%	-0.97%	-4.80%	1,480,000	95,383,000	105%	64.45	-3.21%	65.87	-2.41%	67.10	-1.79%	67.04	-0.09%	-0.19%
回盛生物/300871.SZ
	2021-01-22	41.19	42.38	40.65	41.66	0.73%	-0.06%	1.69%	1,934,000	80,616,000	79%	41.68	0.72%	41.52	-0.91%	42.01	-0.64%	40.97	0.63%	0.26%
天阳科技/300872.SZ
	2021-01-22	36.56	37.50	35.71	35.72	-3.01%	-2.28%	-1.18%	3,078,100	112,516,000	84%	36.55	-2.36%	37.13	-1.59%	37.38	-0.17%	36.15	0.17%	-0.56%
海晨股份/300873.SZ
	2021-01-22	42.74	42.88	41.61	41.62	-3.21%	-1.04%	0.15%	1,318,700	55,460,000	68%	42.06	-1.58%	43.15	-0.54%	42.96	0.35%	41.56	0.21%	-0.18%
蒙泰高新/300876.SZ
	2021-01-22	38.89	39.68	37.90	38.07	-3.18%	-1.41%	2.25%	1,593,100	61,515,000	85%	38.61	-2.66%	39.06	-0.81%	38.98	1.33%	37.23	0.42%	-0.38%
金春股份/300877.SZ
	2021-01-22	49.28	49.29	47.27	47.36	-3.90%	-1.62%	-0.82%	1,759,800	84,719,000	76%	48.14	-1.70%	48.62	-1.14%	48.95	-0.39%	47.75	-0.29%	-0.95%
维康药业/300878.SZ
	2021-01-22	49.00	50.17	48.20	48.96	-0.45%	-0.25%	2.41%	812,100	39,861,000	95%	49.08	-0.73%	49.11	-0.35%	49.11	0.60%	47.81	0.17%	-0.61%
楚天高速/600035.SH
	2021-01-22	2.82	2.83	2.79	2.80	-0.71%	-0.28%	-0.78%	3,315,400	9,310,000	84%	2.81	-0.81%	2.83	-0.32%	2.83	-0.14%	2.82	-0.14%	-0.24%
湘财股份/600095.SH
	2021-01-22	14.00	14.27	13.55	13.67	-3.26%	-1.54%	-3.05%	25,845,100	358,832,000	84%	13.88	-2.78%	14.14	-1.52%	14.34	0.06%	14.10	-0.14%	-0.13%
兴发集团/600141.SH
	2021-01-22	13.03	13.29	12.99	13.26	1.84%	0.81%	5.91%	24,222,400	318,611,000	91%	13.15	1.12%	13.03	0.64%	12.94	1.18%	12.52	0.91%	1.13%
卧龙地产/600173.SH
	2021-01-22	4.90	4.90	4.74	4.76	-2.86%	-0.87%	-3.39%	1,992,900	9,570,000	107%	4.80	-2.40%	4.88	-2.01%	4.94	-0.62%	4.93	-0.12%	0.17%
华发股份/600325.SH
	2021-01-22	6.18	6.20	6.07	6.10	-1.45%	-0.31%	-0.76%	15,175,400	92,859,000	85%	6.12	-1.42%	6.19	-1.07%	6.22	-0.08%	6.15	0.20%	0.08%
恒力石化/600346.SH
	2021-01-22	40.75	43.66	40.74	43.23	4.52%	2.81%	17.56%	32,657,200	1,373,143,000	102%	42.05	4.10%	40.47	3.18%	39.24	4.11%	36.77	2.58%	2.09%
天药股份/600488.SH
	2021-01-22	5.03	5.05	4.99	5.02	-0.20%	0.06%	0.58%	5,646,100	28,326,000	88%	5.02	-0.22%	5.03	0.06%	5.02	0.06%	4.99	0.06%	-0.01%
中金黄金/600489.SH
	2021-01-22	8.48	8.48	8.29	8.33	-2.23%	-0.29%	-0.77%	28,602,600	238,954,000	88%	8.35	-1.76%	8.43	-0.33%	8.43	-0.17%	8.40	-0.69%	-0.59%
鹏欣资源/600490.SH
	2021-01-22	4.17	4.18	4.01	4.06	-3.10%	-0.51%	-4.31%	31,071,100	126,803,000	77%	4.08	-2.97%	4.13	-0.07%	4.12	-0.22%	4.24	-3.08%	-1.03%
精工钢构/600496.SH
	2021-01-22	5.41	5.49	5.18	5.21	-4.23%	-1.53%	-1.42%	50,492,200	267,138,000	100%	5.29	-1.23%	5.31	-0.64%	5.37	-0.28%	5.29	1.05%	1.38%
国网英大/600517.SH
	2021-01-22	6.18	6.41	6.11	6.27	1.29%	0.00%	2.87%	32,416,200	203,241,000	115%	6.27	0.56%	6.24	-0.70%	6.27	0.67%	6.10	0.64%	0.16%
卧龙电驱/600580.SH
	2021-01-22	14.50	14.50	13.78	13.92	-3.87%	-0.99%	-5.43%	43,572,900	612,585,000	109%	14.06	-2.10%	14.20	-0.58%	14.26	-0.50%	14.72	-1.18%	-0.51%
泰豪科技/600590.SH
	2021-01-22	5.74	5.74	5.56	5.65	-1.05%	0.66%	2.00%	7,118,600	39,958,000	102%	5.61	-1.58%	5.66	-0.05%	5.64	0.23%	5.54	0.47%	-0.23%
*ST中孚/600595.SH
	2021-01-22	2.46	2.46	2.36	2.38	1.71%	-2.14%	9.22%	40,162,000	97,694,000	507%	2.43	3.80%	2.43	10.86%	2.39	19.78%	2.18	9.39%	-0.57%
金龙汽车/600686.SH
	2021-01-22	6.88	7.06	6.84	7.00	1.01%	0.78%	0.39%	14,240,400	98,910,000	90%	6.95	0.92%	6.93	0.35%	6.90	0.63%	6.97	-1.05%	-1.94%
南京医药/600713.SH
	2021-01-22	4.26	4.32	4.25	4.27	0.00%	-0.16%	0.78%	4,541,100	19,422,000	108%	4.28	0.42%	4.26	0.33%	4.25	0.45%	4.24	-0.26%	-0.43%
湖南海利/600731.SH
	2021-01-22	9.34	9.52	9.29	9.46	0.85%	0.47%	5.63%	8,195,500	77,165,000	75%	9.42	0.43%	9.40	0.05%	9.40	1.07%	8.96	1.08%	0.35%
爱旭股份/600732.SH
	2021-01-22	17.95	19.58	17.95	19.09	3.58%	0.99%	6.85%	32,654,100	617,276,000	189%	18.90	4.68%	18.21	5.05%	17.86	3.51%	17.87	-0.36%	-0.06%
中国海防/600764.SH
	2021-01-22	32.81	32.81	31.91	32.10	-2.58%	-0.43%	-6.51%	3,912,000	126,114,000	67%	32.24	-1.76%	32.47	-0.96%	32.96	-0.97%	34.34	-1.09%	-0.54%
海通证券/600837.SH
	2021-01-22	12.60	12.67	12.42	12.46	-1.58%	-0.46%	-3.31%	79,149,600	990,700,000	84%	12.52	-1.40%	12.65	-0.97%	12.74	-0.59%	12.89	-0.27%	0.09%
王府井/600859.SH
	2021-01-15	31.57	32.70	31.15	31.95	0.28%	-0.15%	-4.58%	9,268,700	296,583,000	49%	32.00	0.42%	32.11	-1.31%	32.25	-0.59%	33.49	0.60%	-0.03%
星湖科技/600866.SH
	2021-01-22	4.50	4.50	4.36	4.37	-2.46%	-0.59%	-2.52%	5,418,200	23,819,000	76%	4.40	-1.77%	4.43	-0.76%	4.45	-0.09%	4.48	-0.82%	-0.99%
宝胜股份/600973.SH
	2021-01-22	4.40	4.56	4.37	4.47	2.05%	-0.25%	1.27%	14,487,500	64,923,000	162%	4.48	2.68%	4.43	1.58%	4.41	1.12%	4.41	-0.23%	-0.11%
江南嘉捷/601313.SH
	2018-02-14	61.50	63.27	60.00	63.24	9.94%	1.45%	11.83%	40,461,400	2,522,158,000	144%	62.34	11.87%	58.29	9.13%	57.04	2.35%	56.55	2.12%	1.39%
三六零/601360.SH
	2021-01-22	17.44	17.53	16.97	17.37	-1.31%	0.47%	-0.37%	37,478,500	647,949,000	65%	17.29	0.37%	17.12	0.90%	17.08	-0.12%	17.43	0.09%	0.67%
中银证券/601696.SH
	2021-01-22	25.82	25.88	24.70	24.77	-4.80%	-1.43%	-5.53%	19,392,600	487,342,000	104%	25.13	-3.58%	25.61	-1.08%	25.68	-0.70%	26.22	-1.12%	-0.38%
天成自控/603085.SH
	2021-01-22	8.88	8.91	8.38	8.80	-0.90%	2.58%	-1.72%	3,772,300	32,362,000	137%	8.58	-2.90%	8.67	-2.21%	8.87	-1.12%	8.95	-1.63%	-1.08%
养元饮品/603156.SH
	2021-01-22	23.89	24.15	23.80	24.04	0.25%	0.12%	0.18%	2,294,100	55,081,000	72%	24.01	0.38%	23.96	-0.18%	24.10	-0.34%	24.00	-0.27%	-0.79%
福达股份/603166.SH
	2021-01-22	5.67	5.73	5.56	5.57	-1.42%	-0.82%	0.56%	1,659,800	9,322,000	105%	5.62	-0.97%	5.65	-0.25%	5.64	0.30%	5.54	-0.16%	-0.62%
金牌厨柜/603180.SH
	2021-01-22	53.26	54.18	52.46	53.73	-0.32%	1.03%	5.82%	1,263,900	67,219,000	96%	53.18	-1.98%	53.80	-0.06%	53.34	1.27%	50.77	1.15%	0.61%
公牛集团/603195.SH
	2021-01-22	226.01	236.52	224.00	235.53	3.57%	2.43%	1.29%	2,179,700	501,223,000	80%	229.95	1.90%	224.62	1.53%	223.71	0.33%	232.53	-0.06%	0.74%
保隆科技/603197.SH
	2021-01-22	26.89	26.95	25.71	26.01	-3.27%	-0.20%	-1.26%	1,830,900	47,717,000	122%	26.06	-2.81%	26.60	-0.95%	26.56	-0.17%	26.34	-0.26%	-0.59%
格尔软件/603232.SH
	2021-01-22	22.28	22.28	21.24	21.48	-3.02%	-0.39%	-5.45%	2,488,800	53,668,000	85%	21.56	-2.97%	22.07	-1.57%	22.41	-1.59%	22.72	-1.24%	-1.41%
斯达半导/603290.SH
	2021-01-22	253.70	256.20	239.05	244.88	-3.47%	-0.48%	-8.59%	3,280,500	807,166,000	87%	246.05	-3.79%	251.59	-2.95%	257.81	-0.04%	267.88	-0.62%	0.76%
华铁应急/603300.SH
	2021-01-22	6.21	6.21	6.14	6.18	-0.64%	0.32%	-0.72%	2,478,500	15,267,000	97%	6.16	-0.93%	6.23	-0.16%	6.21	0.02%	6.23	-0.72%	0.10%
梦百合/603313.SH
	2021-01-22	41.00	41.39	39.98	41.07	0.15%	1.07%	9.34%	4,326,200	175,797,000	80%	40.64	-0.70%	40.49	0.73%	39.84	1.62%	37.56	1.47%	0.94%
吉翔股份/603399.SH
	2021-01-22	4.32	4.34	4.13	4.14	-3.72%	-0.93%	-1.31%	5,393,100	22,540,000	93%	4.18	-3.02%	4.25	-0.96%	4.26	0.28%	4.20	-0.59%	-1.26%
集友股份/603429.SH
	2021-01-22	34.37	35.49	34.04	34.55	-0.23%	0.02%	9.62%	5,156,200	178,116,000	119%	34.54	0.03%	34.08	0.93%	33.35	2.48%	31.52	2.02%	0.26%
恒为科技/603496.SH
	2021-01-22	16.63	16.63	16.07	16.50	-0.78%	1.44%	-0.79%	1,407,200	22,890,000	83%	16.27	-3.23%	16.60	-2.46%	17.19	0.24%	16.63	0.16%	0.43%
淳中科技/603516.SH
	2021-01-22	30.53	30.53	29.70	30.01	-2.09%	-0.21%	-3.02%	855,000	25,712,000	93%	30.07	-2.40%	30.59	-2.06%	31.07	-1.28%	30.94	0.79%	-0.12%
司太立/603520.SH
	2021-01-22	68.46	69.36	67.21	68.91	0.60%	0.77%	4.08%	3,230,700	220,921,000	77%	68.38	-1.27%	69.78	-0.70%	69.61	0.56%	66.21	1.81%	0.57%
高能环境/603588.SH
	2021-01-22	13.44	13.47	13.11	13.28	-1.56%	0.18%	1.21%	6,908,000	91,575,000	70%	13.26	-1.86%	13.43	-1.12%	13.50	0.60%	13.12	0.15%	-0.11%
科森科技/603626.SH
	2021-01-22	11.55	11.64	11.30	11.43	-1.21%	-0.20%	-0.96%	4,467,300	51,164,000	78%	11.45	-2.09%	11.72	-1.54%	11.81	-0.03%	11.54	0.23%	0.09%
华体科技/603679.SH
	2021-01-22	21.90	21.90	21.27	21.60	-0.14%	0.59%	0.46%	729,100	15,657,000	70%	21.47	-1.46%	21.93	-1.00%	21.97	0.26%	21.50	0.10%	-0.38%
中源家居/603709.SH
	2021-01-22	23.18	23.28	22.12	22.33	-2.91%	-0.97%	5.71%	2,637,700	59,474,000	175%	22.55	0.26%	22.36	1.48%	21.82	2.17%	21.12	1.82%	0.33%
七一二/603712.SH
	2021-01-22	43.97	44.95	43.70	44.31	-0.98%	0.09%	5.36%	6,142,300	271,923,000	77%	44.27	0.32%	43.70	-0.73%	43.68	1.47%	42.06	0.21%	-0.06%
良品铺子/603719.SH
	2021-01-22	66.70	67.58	65.08	65.90	-0.15%	-0.58%	1.08%	2,690,900	178,361,000	102%	66.28	2.02%	65.11	1.62%	64.67	0.18%	65.20	0.65%	0.54%
华友钴业/603799.SH
	2021-01-22	90.00	98.19	89.35	96.28	6.68%	2.49%	12.65%	51,415,600	4,830,233,000	105%	93.95	8.20%	88.00	5.31%	85.60	2.92%	85.47	0.28%	0.52%
志邦家居/603801.SH
	2021-01-22	39.72	39.79	38.00	38.89	-2.58%	0.17%	12.31%	2,572,100	99,862,000	79%	38.83	-2.09%	38.68	1.78%	37.72	3.10%	34.63	1.87%	0.65%
顾家家居/603816.SH
	2021-01-22	76.78	77.68	75.60	77.28	1.20%	1.01%	3.08%	3,780,200	289,217,000	92%	76.51	0.09%	76.48	0.79%	76.20	0.16%	74.97	0.69%	0.72%
华扬联众/603825.SH
	2021-01-22	15.71	15.71	15.26	15.26	-3.23%	-0.92%	-3.05%	3,959,300	60,977,000	78%	15.40	-2.30%	15.64	-1.24%	15.73	0.01%	15.74	-1.39%	-2.36%
白云电器/603861.SH
	2021-01-22	7.72	7.72	7.51	7.53	-2.33%	-0.33%	-1.66%	601,300	4,543,000	53%	7.56	-2.63%	7.73	-1.56%	7.85	-0.55%	7.66	-0.30%	-0.67%
嘉友国际/603871.SH
	2021-01-22	20.77	20.85	20.08	20.48	-1.01%	0.82%	2.74%	1,694,000	34,412,000	120%	20.31	-1.62%	20.41	0.35%	20.26	0.57%	19.93	-0.04%	-0.44%
瑞芯微/603893.SH
	2021-01-22	64.95	65.43	63.15	63.15	-2.80%	-1.37%	-2.48%	1,796,600	115,034,000	61%	64.03	-0.86%	64.38	-1.47%	65.42	-0.35%	64.76	-0.39%	-1.04%
寿仙谷/603896.SH
	2021-01-22	38.02	38.15	37.30	37.57	-1.08%	-0.08%	4.31%	1,323,300	49,756,000	106%	37.60	-0.12%	37.26	1.65%	36.67	1.26%	36.02	0.30%	0.12%
佳力图/603912.SH
	2021-01-22	13.47	13.55	13.03	13.14	-2.01%	-0.64%	-0.40%	1,173,400	15,518,000	67%	13.23	-1.91%	13.39	-1.30%	13.50	-0.01%	13.19	-0.37%	-0.75%
绿的谐波/688017.SH
	2021-01-22	167.04	169.01	160.88	166.62	-0.82%	0.73%	15.31%	676,900	111,967,000	81%	165.41	-1.67%	166.42	3.86%	157.84	2.99%	144.49	3.03%	0.24%
龙腾光电/688055.SH
	2021-01-22	8.08	8.20	7.88	7.89	-3.43%	-1.26%	-3.47%	11,168,400	89,249,000	86%	7.99	-2.31%	8.10	-1.52%	8.20	-0.85%	8.17	-0.05%	-0.18%
凯赛生物/688065.SH
	2021-01-22	86.25	86.94	85.40	85.64	-1.39%	-0.45%	-1.05%	683,200	58,773,000	113%	86.03	-0.89%	86.54	-0.68%	86.96	-0.40%	86.55	0.06%	0.00%
映翰通/688080.SH
	2021-01-22	52.36	53.15	51.41	51.56	-2.85%	-0.80%	0.64%	179,600	9,335,000	62%	51.98	-1.26%	52.77	-0.56%	53.03	1.14%	51.23	0.42%	-0.06%
紫晶存储/688086.SH
	2021-01-22	40.99	41.24	39.21	39.90	-2.85%	-0.01%	0.16%	1,133,900	45,247,000	84%	39.90	-2.63%	40.60	-1.91%	40.86	-0.01%	39.84	0.15%	0.14%
瑞松科技/688090.SH
	2021-01-22	37.51	37.52	36.26	36.60	-2.37%	-0.33%	-1.53%	234,000	8,593,000	78%	36.72	-2.26%	37.34	-1.53%	37.72	-0.20%	37.17	-0.21%	-0.64%
先惠技术/688155.SH
	2021-01-22	75.00	75.00	68.50	72.30	-4.11%	1.77%	7.99%	1,793,800	127,431,000	151%	71.04	-4.53%	73.30	1.40%	71.06	1.96%	66.95	1.65%	0.04%
石头科技/688169.SH
	2021-01-22	1,137.77	1,248.00	1,120.81	1,240.00	10.12%	3.99%	12.00%	529,100	630,933,000	124%	1,192.47	5.50%	1,164.41	2.48%	1,146.99	1.75%	1,107.12	2.51%	1.20%
百奥泰/688177.SH
	2021-01-22	32.52	35.00	32.10	34.49	5.54%	1.21%	8.46%	2,583,600	88,046,000	196%	34.08	4.65%	33.48	2.56%	33.05	2.61%	31.80	1.61%	0.04%
康希诺/688185.SH
	2021-01-22	374.90	389.03	371.00	384.89	2.33%	1.37%	3.88%	1,291,600	490,414,000	124%	379.70	1.00%	375.26	1.35%	372.93	0.49%	370.50	-0.24%	0.03%
广大特材/688186.SH
	2021-01-22	32.55	32.61	30.50	30.52	-6.64%	-2.69%	-6.44%	2,606,400	81,751,000	152%	31.37	-4.18%	32.02	-2.61%	32.45	-1.79%	32.62	-1.88%	-1.20%
华峰测控/688200.SH
	2021-01-22	432.00	437.86	412.00	424.26	-2.97%	0.28%	0.72%	806,500	341,194,000	85%	423.06	-2.96%	427.76	-1.44%	434.94	-1.53%	421.21	1.17%	1.62%
道通科技/688208.SH
	2021-01-22	77.20	77.20	73.58	75.45	-2.01%	0.81%	10.63%	513,400	38,425,000	48%	74.84	-1.26%	75.05	0.12%	74.45	1.46%	68.20	2.14%	0.58%
瑞晟智能/688215.SH
	2021-01-22	42.25	42.35	41.15	41.43	-2.33%	-0.28%	-0.77%	159,700	6,635,000	51%	41.55	-2.42%	42.31	-0.73%	42.44	-0.42%	41.75	-0.16%	-0.91%
博睿数据/688229.SH
	2021-01-22	130.78	132.88	119.00	120.86	-7.66%	-1.66%	-2.84%	508,000	62,430,000	136%	122.89	-5.47%	126.32	-3.19%	127.75	-2.23%	124.39	0.80%	1.66%
神工股份/688233.SH
	2021-01-22	46.11	46.69	45.00	45.49	-1.37%	-0.43%	2.45%	1,400,800	63,995,000	99%	45.69	-0.53%	46.08	0.54%	45.48	0.81%	44.40	0.48%	0.10%
敏芯股份/688286.SH
	2021-01-22	136.84	137.58	128.88	129.95	-4.50%	-1.06%	-1.87%	682,700	89,663,000	93%	131.34	-3.95%	134.29	-2.10%	135.04	0.17%	132.43	-0.30%	0.20%
圣湘生物/688289.SH
	2021-01-22	124.30	140.90	124.25	136.80	10.97%	4.66%	10.43%	5,595,600	731,431,000	258%	130.72	5.62%	126.75	3.72%	125.45	3.71%	123.88	1.91%	0.53%
东方生物/688298.SH
	2021-01-22	167.00	196.37	164.80	188.73	12.69%	5.09%	12.62%	4,838,200	868,892,000	235%	179.59	8.03%	172.12	6.23%	169.34	5.30%	167.58	1.22%	-1.50%
仕佳光子/688313.SH
	2021-01-22	22.08	22.37	21.62	22.09	-1.30%	1.11%	0.94%	1,268,800	27,721,000	66%	21.85	-1.33%	22.17	-2.87%	22.55	0.19%	21.88	0.33%	-0.31%
复洁环保/688335.SH
	2021-01-22	35.32	35.52	34.66	34.71	-2.23%	-0.51%	0.90%	173,700	6,060,000	67%	34.89	-0.66%	34.98	-0.32%	34.99	0.12%	34.40	0.05%	-0.68%
赛科希德/688338.SH
	2021-01-22	52.05	56.18	51.00	55.30	6.18%	2.50%	5.88%	959,500	51,766,000	199%	53.95	3.54%	53.20	1.28%	53.09	0.98%	52.23	0.64%	-0.62%
亿华通/688339.SH
	2021-01-22	268.50	287.99	265.50	282.98	5.20%	1.65%	17.17%	897,800	249,936,000	86%	278.39	4.41%	264.85	4.80%	256.01	3.59%	241.51	-0.83%	-1.03%
键凯科技/688356.SH
	2021-01-22	100.01	105.88	100.01	102.13	3.16%	-0.94%	7.81%	588,100	60,634,000	107%	103.10	3.94%	100.37	2.05%	97.98	2.04%	94.73	0.59%	-0.86%
华光新材/688379.SH
	2021-01-22	23.50	23.68	22.60	22.76	-3.15%	-1.06%	-0.11%	428,000	9,846,000	99%	23.01	-1.58%	23.23	-0.83%	23.29	-0.03%	22.79	0.13%	-0.43%
安必平/688393.SH
	2021-01-22	36.10	38.95	36.02	38.61	6.28%	2.78%	8.78%	1,136,300	42,685,000	241%	37.57	3.29%	36.94	3.00%	36.45	2.52%	35.49	1.77%	-0.21%
华润微/688396.SH
	2021-01-22	71.13	71.96	66.98	67.26	-4.88%	-1.31%	-3.17%	18,852,700	1,284,821,000	108%	68.15	-3.32%	69.22	-1.50%	70.13	-1.03%	69.47	0.48%	0.80%
赛特新材/688398.SH
	2021-01-22	45.73	45.73	43.13	43.50	-3.57%	-0.39%	-0.97%	510,900	22,311,000	96%	43.67	-2.99%	44.50	-1.43%	44.45	0.13%	43.93	-0.81%	-1.77%
中信博/688408.SH
	2021-01-22	176.54	196.00	175.11	194.70	10.16%	3.89%	22.05%	1,053,900	197,516,000	120%	187.41	6.73%	176.25	6.16%	168.97	5.68%	159.53	1.19%	-0.64%
南亚新材/688519.SH
	2021-01-22	27.98	28.22	27.13	27.33	-2.15%	-0.43%	-0.56%	1,015,800	27,883,000	63%	27.45	-2.09%	27.82	-1.04%	27.93	0.18%	27.48	-0.35%	-1.24%
芯原股份/688521.SH
	2021-01-22	84.66	86.99	83.10	85.70	1.90%	0.29%	7.77%	1,657,300	141,627,000	88%	85.46	1.16%	84.35	0.15%	83.99	1.60%	79.52	1.50%	0.42%
高测股份/688556.SH
	2021-01-22	23.59	23.92	22.80	23.40	-0.72%	0.88%	0.12%	1,701,900	39,479,000	92%	23.20	-3.23%	23.67	-0.66%	23.61	-0.14%	23.37	-0.85%	-1.64%
铁科轨道/688569.SH
	2021-01-22	20.77	20.96	20.31	20.46	-1.78%	-0.12%	-0.59%	929,500	19,041,000	83%	20.49	-2.25%	20.98	-0.42%	20.91	-0.08%	20.58	-0.08%	-0.27%
正帆科技/688596.SH
	2021-01-22	17.29	17.31	16.64	16.68	-3.75%	-0.99%	-2.80%	2,204,500	37,137,000	92%	16.85	-2.62%	17.17	-2.19%	17.39	-0.62%	17.16	-0.45%	-1.14%