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
000567, 000603, 000625, 000858, 000895, 000906, 000948, 000952, 002007, 002141, 002151, 002230, 002296, 002331, 002355, 002373, 002374, 002392, 002459, 002493, 002526, 002550, 002579, 002596, 002611, 002645, 002683, 002712, 002739, 002821, 002825, 002886, 002891, 002895, 002923, 002931, 002978, 002979, 002982, 002983, 002985, 300026, 300089, 300123, 300192, 300252, 300254, 300290, 300309, 300323, 300483, 300486, 300498, 300550, 300561, 300606, 300620, 300663, 300680, 300743, 300826, 300827, 300828, 300829, 300898, 300900, 300901, 300902, 300999, 600050, 600141, 600189, 600260, 600387, 600496, 600559, 600565, 600566, 600590, 600789, 600821, 600853, 600876, 600889, 601138, 601369, 601609, 601727, 603009, 603095, 603127, 603131, 603160, 603180, 603212, 603214, 603289, 603301, 603348, 603353, 603392, 603439, 603499, 603583, 603596, 603609, 603610, 603626, 603682, 603707, 603733, 603773, 603859, 603876, 603883, 603897, 603906, 603966, 603967, 688025, 688085, 688096, 688126, 688129, 688133, 688179, 688221, 688222, 688318, 688330, 688365, 688366, 688386, 688788	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
海德股份/000567.SZ
	2021-04-22	9.48	9.61	9.35	9.41	-0.95%	-0.85%	-8.84%	5,920,600	56,193,000	31%	9.49	-0.65%	9.65	-1.30%	9.76	-0.46%	10.32	-0.08%	1.21%
盛达资源/000603.SZ
	2021-04-22	14.45	14.48	14.04	14.15	0.50%	-0.70%	1.56%	8,845,700	126,048,000	130%	14.25	1.76%	14.15	0.53%	14.07	1.22%	13.93	0.27%	0.35%
长安汽车/000625.SZ
	2021-04-22	16.78	17.30	16.67	16.81	0.18%	-0.92%	0.50%	149,340,200	2,533,655,000	110%	16.97	0.11%	17.67	-0.24%	17.24	0.57%	16.73	0.65%	1.36%
五粮液/000858.SZ
	2021-04-22	270.90	274.00	269.00	271.19	0.13%	-0.14%	2.82%	11,627,500	3,157,593,000	70%	271.56	0.67%	270.10	0.95%	266.46	1.54%	263.74	-0.07%	-0.28%
双汇发展/000895.SZ
	2021-04-22	39.88	39.95	39.46	39.78	0.25%	0.10%	0.72%	9,959,800	395,795,000	81%	39.74	0.65%	39.47	0.69%	39.34	-0.15%	39.50	0.04%	-0.36%
浙商中拓/000906.SZ
	2021-04-22	8.77	8.81	8.50	8.51	-2.63%	-1.20%	-2.17%	5,140,300	44,274,000	75%	8.61	-0.72%	8.71	-1.01%	8.80	-0.15%	8.70	-0.03%	1.01%
南天信息/000948.SZ
	2021-04-22	10.96	11.22	10.69	11.08	-1.25%	1.36%	-5.89%	18,013,600	196,904,000	60%	10.93	-3.33%	11.18	-4.02%	11.70	-1.79%	11.77	-0.41%	0.45%
广济药业/000952.SZ
	2021-04-22	7.54	7.57	7.46	7.47	-1.06%	-0.40%	0.97%	1,807,400	13,555,000	85%	7.50	0.27%	7.47	0.04%	7.47	0.31%	7.40	0.22%	0.14%
华兰生物/002007.SZ
	2021-04-22	44.53	44.57	42.80	43.19	-2.35%	-0.20%	0.08%	27,069,800	1,171,466,000	137%	43.28	-3.14%	44.29	-0.54%	44.03	0.06%	43.16	0.29%	0.62%
贤丰控股/002141.SZ
	2021-04-22	3.14	3.24	2.83	2.99	-1.97%	-0.83%	4.51%	90,787,800	273,750,000	184%	3.02	3.29%	2.92	2.20%	2.94	1.21%	2.86	1.74%	1.84%
北斗星通/002151.SZ
	2021-04-22	41.83	42.48	41.76	41.92	-0.33%	-0.38%	0.17%	4,912,300	206,720,000	97%	42.08	0.21%	42.19	-0.14%	42.08	0.22%	41.85	-0.27%	-0.39%
科大讯飞/002230.SZ
	2021-04-22	50.31	50.62	49.81	50.20	-0.14%	0.06%	4.57%	32,749,100	1,643,064,000	97%	50.17	-0.04%	49.97	1.28%	49.15	1.20%	48.01	0.51%	0.06%
辉煌科技/002296.SZ
	2021-04-22	6.64	6.69	6.59	6.60	-0.45%	-0.45%	-1.05%	1,628,100	10,795,000	73%	6.63	-0.21%	6.67	-0.88%	6.72	-0.09%	6.67	0.02%	0.16%
皖通科技/002331.SZ
	2021-04-22	11.62	11.70	11.30	11.35	-2.32%	-0.72%	-6.30%	5,357,100	61,244,000	98%	11.43	-2.08%	11.75	-2.10%	11.90	-0.84%	12.11	-1.34%	-0.99%
兴民智通/002355.SZ
	2021-04-22	5.74	6.10	5.60	6.00	8.11%	1.71%	3.54%	33,217,300	195,955,000	168%	5.90	6.48%	5.77	2.69%	5.67	3.30%	5.80	-2.03%	-1.54%
千方科技/002373.SZ
	2021-04-22	16.38	16.56	16.34	16.50	0.67%	0.27%	0.08%	15,508,800	255,206,000	76%	16.46	-0.09%	16.68	-1.20%	16.78	0.16%	16.49	-0.25%	0.13%
中锐股份/002374.SZ
	2021-04-22	2.41	2.45	2.38	2.41	-0.41%	0.04%	0.33%	4,122,100	9,932,000	103%	2.41	-0.95%	2.43	-0.45%	2.43	0.21%	2.40	0.13%	0.05%
北京利尔/002392.SZ
	2021-04-22	4.40	4.47	4.36	4.41	0.46%	-0.05%	-5.06%	9,049,700	39,924,000	78%	4.41	-1.28%	4.49	-1.36%	4.55	-0.74%	4.65	-1.09%	-0.31%
晶澳科技/002459.SZ
	2021-04-22	29.65	29.97	29.11	29.15	-1.75%	-0.78%	0.07%	8,634,900	253,692,000	68%	29.38	-2.56%	30.42	0.92%	29.87	0.49%	29.13	-0.01%	0.22%
荣盛石化/002493.SZ
	2021-04-22	27.88	27.94	26.94	27.42	-0.65%	0.52%	1.38%	18,954,200	517,031,000	62%	27.28	-1.22%	27.66	-0.82%	27.62	0.51%	27.05	-0.28%	-0.32%
山东矿机/002526.SZ
	2021-04-22	2.17	2.19	2.15	2.15	-0.92%	-0.56%	-1.01%	13,573,600	29,343,000	94%	2.16	-0.51%	2.18	-0.73%	2.19	0.00%	2.17	-0.09%	0.11%
千红制药/002550.SZ
	2021-04-22	4.16	4.20	4.11	4.13	-0.96%	-0.51%	1.67%	6,344,200	26,334,000	115%	4.15	1.00%	4.11	0.32%	4.11	0.44%	4.06	0.45%	0.39%
中京电子/002579.SZ
	2021-04-22	12.02	12.16	12.00	12.10	0.50%	0.18%	1.39%	2,165,700	26,158,000	72%	12.08	0.15%	12.08	-0.31%	12.07	0.24%	11.93	0.13%	0.11%
海南瑞泽/002596.SZ
	2021-04-22	5.46	5.50	5.39	5.42	-0.55%	-0.37%	-7.38%	14,526,800	79,025,000	32%	5.44	-0.24%	5.52	-0.79%	5.57	-0.54%	5.85	-0.26%	0.16%
东方精工/002611.SZ
	2021-04-22	4.39	4.42	4.32	4.39	-0.23%	0.55%	2.52%	7,922,200	34,592,000	57%	4.37	-1.60%	4.41	-0.05%	4.39	0.46%	4.28	0.33%	0.47%
华宏科技/002645.SZ
	2021-04-22	15.24	15.30	14.82	15.00	-1.64%	-0.20%	10.65%	18,713,600	281,261,000	109%	15.03	-0.34%	14.72	2.31%	14.31	2.69%	13.56	1.89%	1.34%
宏大爆破/002683.SZ
	2021-04-22	31.22	31.40	30.73	30.87	-0.77%	-0.33%	0.22%	5,109,200	158,236,000	97%	30.97	-1.15%	31.37	-0.34%	31.30	0.09%	30.80	0.07%	-0.08%
思美传媒/002712.SZ
	2021-04-22	4.84	4.89	4.79	4.82	-0.41%	-0.21%	-3.62%	4,521,100	21,835,000	55%	4.83	-1.79%	5.00	-0.89%	5.04	-0.18%	5.00	-0.24%	0.24%
万达电影/002739.SZ
	2021-04-22	17.46	17.73	17.41	17.46	0.34%	-0.65%	0.55%	12,073,900	212,192,000	65%	17.57	0.85%	17.56	-0.20%	17.52	0.50%	17.37	-0.25%	-0.52%
凯莱英/002821.SZ
	2021-04-22	296.02	302.02	290.97	299.78	0.60%	1.10%	2.94%	2,054,400	609,165,000	87%	296.52	0.02%	298.03	0.44%	292.44	0.30%	291.21	-0.26%	0.00%
纳尔股份/002825.SZ
	2021-04-22	15.44	15.65	15.33	15.61	1.43%	0.92%	3.37%	1,396,800	21,605,000	129%	15.47	0.72%	15.36	0.68%	15.27	0.84%	15.10	-0.03%	-0.10%
沃特股份/002886.SZ
	2021-04-22	25.14	25.20	24.83	25.16	0.16%	0.75%	-0.79%	1,601,700	39,997,000	93%	24.97	-0.37%	25.04	-0.63%	25.22	-0.35%	25.36	-0.67%	-0.07%
中宠股份/002891.SZ
	2021-04-22	51.34	52.30	50.45	52.08	0.44%	1.24%	8.22%	2,471,700	127,153,000	109%	51.44	0.91%	50.60	2.20%	49.44	1.84%	48.12	1.06%	0.75%
川恒股份/002895.SZ
	2021-04-22	10.11	10.18	10.06	10.12	0.40%	0.16%	-0.43%	1,640,600	16,576,000	52%	10.10	0.41%	10.12	-0.50%	10.17	-0.01%	10.16	-0.54%	-0.76%
润都股份/002923.SZ
	2021-04-22	17.00	17.28	16.91	17.22	1.29%	0.61%	2.82%	937,100	16,038,000	149%	17.12	0.68%	17.02	0.50%	16.94	0.74%	16.75	0.01%	-0.06%
锋龙股份/002931.SZ
	2021-04-22	16.73	16.95	16.58	16.68	-0.89%	-0.39%	0.63%	2,056,700	34,440,000	71%	16.75	0.21%	16.74	-0.35%	16.85	0.17%	16.58	0.42%	0.42%
安宁股份/002978.SZ
	2021-04-22	48.03	48.32	46.23	46.43	-2.19%	-0.79%	-2.03%	2,920,100	136,662,000	140%	46.80	-1.53%	47.21	-0.36%	47.16	-0.10%	47.39	-0.38%	0.43%
雷赛智能/002979.SZ
	2021-04-22	42.63	43.69	42.35	43.06	0.94%	-0.48%	3.65%	1,689,300	73,091,000	111%	43.27	1.88%	42.94	1.28%	42.29	1.25%	41.54	0.35%	-0.22%
湘佳股份/002982.SZ
	2021-04-22	48.49	48.79	47.38	47.43	-2.39%	-0.64%	-4.92%	638,700	30,488,000	77%	47.73	-2.10%	48.74	-0.64%	48.62	-0.59%	49.89	-0.83%	-0.97%
芯瑞达/002983.SZ
	2021-04-22	30.99	31.29	30.58	30.63	-1.16%	-0.81%	0.02%	1,895,000	58,520,000	56%	30.88	0.23%	30.89	-1.32%	31.19	-0.10%	30.62	0.48%	0.84%
北摩高科/002985.SZ
	2021-04-22	139.29	139.29	137.80	138.38	-0.14%	-0.12%	-2.54%	478,200	66,254,000	58%	138.55	0.79%	138.16	-0.01%	138.31	-0.40%	141.99	-1.00%	-0.26%
红日药业/300026.SZ
	2021-04-22	4.04	4.08	4.02	4.04	-0.25%	-0.15%	1.61%	21,318,000	86,256,000	109%	4.05	0.37%	4.02	0.30%	4.01	0.50%	3.98	0.15%	-0.22%
文化长城/300089.SZ
	2021-04-22	6.05	6.24	5.97	6.24	3.31%	2.08%	5.37%	10,157,800	62,097,000	192%	6.11	3.10%	6.01	1.49%	5.99	0.93%	5.92	0.66%	-0.15%
亚光科技/300123.SZ
	2021-04-22	9.12	9.29	9.00	9.04	-2.48%	-0.87%	-1.74%	18,974,100	173,028,000	129%	9.12	-0.47%	9.23	-0.84%	9.24	-0.04%	9.20	-0.63%	-0.04%
科德教育/300192.SZ
	2021-04-22	13.90	14.05	13.50	13.52	-2.66%	-0.92%	-1.89%	6,148,300	83,894,000	96%	13.65	-2.95%	13.92	-1.19%	14.02	-0.14%	13.78	0.40%	-0.16%
金信诺/300252.SZ
	2021-04-22	7.19	7.26	7.11	7.19	0.28%	-0.18%	1.34%	4,586,100	33,035,000	81%	7.20	-0.22%	7.26	0.03%	7.21	0.43%	7.10	0.09%	0.15%
仟源医药/300254.SZ
	2021-04-22	6.16	6.27	6.13	6.26	1.29%	0.64%	1.39%	1,947,200	12,112,000	68%	6.22	0.66%	6.21	-0.70%	6.30	0.53%	6.17	0.39%	0.55%
荣科科技/300290.SZ
	2021-04-22	7.12	7.18	7.08	7.15	0.42%	0.22%	2.45%	6,472,400	46,175,000	62%	7.13	-0.42%	7.20	0.48%	7.11	0.94%	6.98	0.16%	0.22%
吉艾科技/300309.SZ
	2021-04-22	2.25	2.27	2.23	2.25	0.45%	-0.04%	-1.14%	8,646,600	19,466,000	67%	2.25	0.00%	2.28	-0.70%	2.28	0.04%	2.28	-0.74%	-0.33%
华灿光电/300323.SZ
	2021-04-22	9.62	9.86	9.53	9.62	0.10%	-0.92%	-1.35%	11,086,000	107,631,000	84%	9.71	0.49%	9.81	-0.75%	9.83	-0.01%	9.75	-0.39%	-0.35%
首华燃气/300483.SZ
	2021-04-22	16.62	16.62	16.02	16.07	-3.31%	-0.86%	-31.92%	1,658,400	26,881,000	130%	16.21	-4.51%	16.92	-17.40%	20.01	-10.38%	23.61	-9.90%	-2.80%
东杰智能/300486.SZ
	2021-04-22	15.65	16.21	15.55	15.76	0.77%	-0.74%	-0.72%	792,100	12,577,000	105%	15.88	1.19%	15.81	-0.65%	15.92	-0.08%	15.88	-0.18%	-0.09%
温氏股份/300498.SZ
	2021-04-22	15.47	15.47	15.05	15.16	-2.82%	-0.02%	-3.72%	31,408,900	476,262,000	163%	15.16	-2.70%	15.43	-1.76%	15.51	-1.11%	15.75	-1.43%	-0.71%
和仁科技/300550.SZ
	2021-04-22	17.09	17.24	16.78	17.13	0.88%	0.23%	1.58%	368,400	6,296,000	110%	17.09	1.24%	17.00	0.04%	17.02	0.28%	16.86	0.15%	0.15%
汇金科技/300561.SZ
	2021-04-22	14.46	14.63	14.20	14.51	0.97%	0.74%	-0.96%	4,249,400	61,203,000	88%	14.40	-1.42%	14.58	-1.28%	14.76	-0.33%	14.65	-0.19%	-0.17%
金太阳/300606.SZ
	2021-04-22	19.95	20.15	19.62	19.79	-0.20%	-0.25%	-0.65%	537,800	10,670,000	64%	19.84	-0.62%	20.11	-0.20%	20.12	0.35%	19.92	0.02%	0.39%
光库科技/300620.SZ
	2021-04-22	37.30	38.08	37.00	37.44	0.51%	-0.48%	-4.14%	1,560,300	58,701,000	87%	37.62	0.19%	38.28	-5.15%	39.69	-0.08%	39.06	-0.07%	0.87%
科蓝软件/300663.SZ
	2021-04-22	20.49	21.21	19.86	20.77	0.53%	1.64%	0.30%	10,999,300	224,764,000	95%	20.43	-2.19%	20.72	-0.39%	20.79	-0.74%	20.71	0.16%	0.17%
隆盛科技/300680.SZ
	2021-04-22	26.30	26.83	26.15	26.75	3.08%	0.75%	0.09%	2,039,100	54,139,000	105%	26.55	1.81%	26.46	-0.37%	26.50	0.11%	26.73	-0.89%	-1.18%
天地数码/300743.SZ
	2021-04-22	14.25	15.10	14.12	14.98	4.32%	2.74%	5.39%	3,551,200	51,779,000	332%	14.58	2.22%	14.47	1.25%	14.41	1.54%	14.21	1.29%	0.18%
测绘股份/300826.SZ
	2021-04-22	27.50	27.75	27.22	27.35	-0.55%	-0.22%	-1.10%	358,100	9,815,000	58%	27.41	-0.45%	27.71	-0.71%	27.80	0.13%	27.65	-0.39%	-0.06%
上能电气/300827.SZ
	2021-04-22	54.50	55.88	52.10	52.53	-1.26%	-1.77%	0.35%	1,341,600	71,748,000	102%	53.48	0.30%	54.17	0.53%	53.42	0.72%	52.35	-0.64%	-0.86%
锐新科技/300828.SZ
	2021-04-22	23.40	23.73	23.07	23.20	-1.78%	-0.37%	-2.30%	1,103,900	25,707,000	92%	23.29	0.25%	23.49	-0.88%	23.60	0.00%	23.75	-1.00%	-0.44%
金丹科技/300829.SZ
	2021-04-22	61.66	73.74	61.17	73.74	20.00%	7.60%	16.70%	6,753,900	462,853,000	394%	68.53	13.03%	65.22	8.28%	64.26	7.24%	63.19	4.62%	-0.06%
熊猫乳品/300898.SZ
	2021-04-22	41.77	46.15	41.10	45.18	7.57%	3.08%	11.70%	9,053,600	396,815,000	193%	43.83	5.02%	42.29	3.31%	41.39	2.84%	40.45	2.09%	0.65%
广联航空/300900.SZ
	2021-04-22	35.64	36.15	35.42	35.93	0.84%	0.36%	-1.91%	2,149,800	76,967,000	74%	35.80	-1.30%	36.48	-0.37%	36.40	0.10%	36.63	-0.96%	-0.41%
中胤时尚/300901.SZ
	2021-04-22	17.48	17.68	17.09	17.68	1.14%	1.64%	-4.07%	3,896,300	67,778,000	75%	17.40	-0.95%	17.56	-0.96%	17.64	-0.25%	18.43	-3.06%	-0.92%
国安达/300902.SZ
除权分界线,2021年04月23日,10股派4.000元(以下数据已经复权)
	2021-04-22	30.89	30.95	29.90	30.49	-0.10%	0.56%	-1.50%	2,486,200	76,374,000	59%	30.32	-1.73%	31.15	-1.11%	31.65	0.53%	30.96	0.41%	0.89%
金龙鱼/300999.SZ
	2021-04-22	76.00	77.70	74.80	77.12	1.69%	0.97%	3.05%	21,827,000	1,667,107,000	106%	76.38	1.53%	75.53	1.19%	74.36	1.13%	74.84	-0.84%	-0.62%
中国联通/600050.SH
	2021-04-22	4.26	4.27	4.20	4.23	1.44%	0.05%	1.08%	81,273,100	343,617,000	146%	4.23	1.37%	4.21	0.10%	4.21	0.50%	4.19	0.05%	-0.15%
兴发集团/600141.SH
	2021-04-22	13.75	13.93	13.67	13.90	1.53%	0.51%	-0.39%	17,160,600	237,328,000	67%	13.83	1.39%	13.74	-0.54%	13.87	-0.33%	13.96	-0.37%	0.01%
泉阳泉/600189.SH
	2021-04-22	12.66	12.89	12.32	12.36	-2.29%	-1.23%	1.59%	25,863,300	323,643,000	115%	12.51	-0.29%	12.64	0.85%	12.45	0.68%	12.17	0.70%	-0.06%
凯乐科技/600260.SH
	2021-04-22	8.79	8.82	8.70	8.76	-0.57%	-0.13%	-0.36%	7,524,700	65,999,000	73%	8.77	-0.61%	8.88	-0.65%	8.87	0.42%	8.79	-0.06%	-0.01%
海越能源/600387.SH
	2021-04-22	5.90	5.95	5.79	5.80	-1.69%	-0.72%	-3.24%	3,515,900	20,540,000	63%	5.84	-0.46%	5.86	-0.34%	5.89	0.10%	5.99	-0.37%	-0.57%
精工钢构/600496.SH
	2021-04-22	4.99	5.04	4.95	4.99	0.20%	-0.26%	-1.19%	13,952,500	69,811,000	73%	5.00	0.12%	5.04	-0.53%	5.05	0.16%	5.05	-0.63%	-0.56%
老白干酒/600559.SH
	2021-04-22	25.38	25.76	24.78	25.39	-0.39%	0.45%	8.39%	68,967,500	1,743,277,000	117%	25.28	0.53%	25.09	1.92%	24.26	1.68%	23.42	1.47%	0.87%
迪马股份/600565.SH
	2021-04-22	3.00	3.07	2.98	3.00	2.04%	-0.73%	0.07%	36,193,800	109,383,000	162%	3.02	1.92%	3.00	0.30%	3.01	0.23%	3.00	0.17%	0.03%
济川药业/600566.SH
	2021-04-22	19.34	19.59	19.28	19.57	1.19%	0.51%	0.68%	3,130,600	60,957,000	125%	19.47	0.85%	19.37	0.17%	19.39	0.17%	19.44	-0.14%	-0.31%
泰豪科技/600590.SH
	2021-04-22	5.59	5.65	5.55	5.56	0.18%	-0.68%	-0.80%	8,228,800	46,063,000	48%	5.60	0.65%	5.63	-0.58%	5.65	0.11%	5.61	0.23%	0.51%
鲁抗医药/600789.SH
	2021-04-22	7.55	7.66	7.51	7.57	-0.53%	-0.05%	0.84%	14,363,400	108,785,000	82%	7.57	-0.08%	7.55	0.21%	7.54	0.28%	7.51	0.20%	0.37%
*ST劝业/600821.SH
	2021-04-22	4.60	4.69	4.60	4.68	1.74%	0.26%	3.22%	6,303,800	29,423,000	62%	4.67	2.10%	4.56	1.70%	4.48	1.33%	4.53	-0.37%	-0.82%
龙建股份/600853.SH
	2021-04-22	2.62	2.64	2.61	2.62	0.38%	-0.23%	-0.98%	2,643,700	6,942,000	29%	2.63	0.19%	2.64	-0.68%	2.66	0.00%	2.65	0.04%	-0.07%
洛阳玻璃/600876.SH
	2021-04-22	16.59	16.91	16.51	16.74	0.84%	-0.32%	-0.45%	2,866,700	48,142,000	76%	16.79	0.96%	16.78	-0.07%	16.69	0.09%	16.82	-0.60%	-0.47%
南京化纤/600889.SH
	2021-04-22	4.74	4.75	4.65	4.68	-1.06%	-0.21%	-0.74%	2,913,700	13,666,000	61%	4.69	-0.70%	4.73	-0.90%	4.77	0.13%	4.72	-0.15%	0.13%
工业富联/601138.SH
	2021-04-22	14.43	14.48	14.11	14.18	-1.66%	-0.45%	-1.42%	23,861,200	339,875,000	93%	14.24	-0.82%	14.37	-1.07%	14.44	-0.17%	14.38	-0.05%	0.15%
陕鼓动力/601369.SH
	2021-04-22	8.13	8.20	7.95	7.96	-2.21%	-1.41%	-3.49%	13,727,100	110,826,000	80%	8.07	-1.18%	8.14	-0.77%	8.16	0.03%	8.25	-1.48%	-0.88%
金田铜业/601609.SH
	2021-04-22	9.28	9.67	9.28	9.57	-3.04%	0.66%	-6.29%	37,304,800	354,653,000	126%	9.51	-3.85%	9.72	-2.78%	9.87	-2.06%	10.21	-2.41%	-0.14%
上海电气/601727.SH
	2021-04-22	5.30	5.38	5.28	5.34	0.56%	0.24%	-0.50%	37,303,600	198,724,000	94%	5.33	-0.06%	5.34	-0.58%	5.37	-0.32%	5.37	-0.22%	-0.31%
北特科技/603009.SH
	2021-04-22	5.55	6.14	5.54	6.14	10.04%	0.79%	7.17%	9,227,100	56,211,000	153%	6.09	9.27%	5.85	1.51%	5.81	1.40%	5.73	1.26%	0.60%
越剑智能/603095.SH
	2021-04-22	23.45	23.48	23.08	23.12	-1.45%	-0.60%	-3.26%	622,900	14,488,000	57%	23.26	-0.20%	23.41	-1.14%	23.64	-0.02%	23.90	-2.25%	-0.23%
昭衍新药/603127.SH
	2021-04-22	155.79	156.64	153.00	155.00	-0.19%	-0.09%	4.84%	1,130,200	175,343,000	64%	155.14	-0.15%	154.84	1.49%	151.79	1.06%	147.84	0.07%	0.11%
上海沪工/603131.SH
	2021-04-22	21.22	21.39	20.63	20.88	-1.60%	0.07%	0.45%	2,496,600	52,092,000	71%	20.87	-2.23%	21.11	0.59%	20.93	-0.02%	20.79	0.01%	0.64%
汇顶科技/603160.SH
	2021-04-22	107.03	110.70	107.00	107.23	0.35%	-1.07%	-0.59%	3,034,900	328,953,000	96%	108.39	1.30%	107.86	0.51%	107.13	0.90%	107.87	-0.43%	-0.34%
金牌厨柜/603180.SH
	2021-04-22	68.20	68.40	66.39	67.42	-0.35%	-0.02%	-6.30%	799,500	53,915,000	39%	67.44	-0.84%	68.20	-1.39%	69.61	-0.22%	71.95	-0.54%	-0.09%
赛伍技术/603212.SH
	2021-04-22	29.53	29.79	29.01	29.79	0.88%	1.31%	3.03%	968,300	28,473,000	83%	29.41	-0.97%	29.87	0.79%	29.51	0.33%	28.92	-0.10%	-0.47%
爱婴室/603214.SH
	2021-04-22	25.50	25.86	24.73	25.01	-1.92%	-0.67%	-4.54%	4,564,200	114,922,000	57%	25.18	-0.14%	25.26	-1.07%	25.99	-1.68%	26.20	0.23%	1.40%
泰瑞机器/603289.SH
	2021-04-22	8.15	8.15	7.78	8.00	0.25%	0.05%	0.11%	1,308,200	10,460,000	108%	8.00	0.08%	8.04	-0.61%	8.06	0.00%	7.99	0.14%	0.14%
振德医疗/603301.SH
	2021-04-22	56.34	56.36	55.32	55.59	-1.47%	-0.27%	1.10%	2,674,600	149,081,000	91%	55.74	-0.65%	55.79	0.68%	55.17	0.71%	54.99	0.38%	0.11%
文灿股份/603348.SH
	2021-04-22	27.79	28.38	27.62	28.18	-0.21%	0.56%	9.32%	6,696,700	187,660,000	81%	28.02	0.63%	28.20	0.72%	27.56	1.57%	25.78	1.96%	1.60%
和顺石油/603353.SH
	2021-04-22	41.10	41.49	40.42	40.51	-1.27%	-0.54%	-5.54%	991,700	40,393,000	47%	40.73	-0.99%	41.61	-0.28%	41.70	-0.68%	42.89	-0.16%	0.51%
万泰生物/603392.SH
	2021-04-22	310.00	322.21	303.23	305.01	-2.11%	-2.28%	2.31%	1,878,400	586,312,000	152%	312.13	1.86%	306.70	1.82%	302.78	0.99%	298.13	1.87%	1.65%
贵州三力/603439.SH
	2021-04-22	22.40	22.40	21.50	22.11	-2.47%	0.82%	2.94%	6,563,800	143,941,000	72%	21.93	-1.40%	21.83	1.37%	21.54	0.01%	21.48	0.74%	0.91%
翔港科技/603499.SH
	2021-04-22	8.25	8.80	8.25	8.53	3.39%	0.29%	-0.12%	3,239,100	27,550,000	136%	8.51	1.75%	8.44	0.21%	8.50	0.21%	8.54	-0.01%	0.13%
捷昌驱动/603583.SH
	2021-04-22	64.40	64.56	61.74	63.58	0.68%	0.61%	1.61%	1,432,000	90,498,000	52%	63.20	1.51%	61.59	-1.00%	62.51	0.21%	62.57	-0.22%	-1.17%
伯特利 /603596.SH
	2021-04-22	31.50	32.03	30.88	31.39	-1.94%	0.18%	0.75%	3,055,100	95,726,000	58%	31.33	-1.63%	32.39	-1.56%	32.44	0.42%	31.16	0.84%	1.20%
禾丰股份/603609.SH
	2021-04-22	11.72	11.95	11.71	11.76	0.77%	-0.53%	-1.59%	3,595,800	42,512,000	83%	11.82	1.24%	11.77	0.30%	11.75	0.12%	11.95	-0.13%	-0.10%
麒盛科技/603610.SH
	2021-04-22	28.35	28.70	27.95	28.05	-1.06%	-0.83%	1.37%	1,232,800	34,870,000	101%	28.29	-0.81%	28.17	0.41%	28.03	1.01%	27.67	0.08%	-0.12%
科森科技/603626.SH
	2021-04-22	9.11	9.70	9.11	9.64	5.59%	1.76%	4.67%	14,456,300	136,946,000	186%	9.47	3.71%	9.36	1.41%	9.30	1.31%	9.21	0.83%	0.49%
锦和商业/603682.SH
	2021-04-22	7.88	7.95	7.83	7.84	-0.51%	-0.41%	-4.07%	1,973,100	15,532,000	43%	7.87	-0.83%	7.99	-0.94%	8.08	-0.79%	8.17	-0.27%	0.23%
健友股份/603707.SH
	2021-04-22	40.14	40.40	39.07	39.68	-1.12%	-0.29%	2.27%	3,296,400	131,188,000	124%	39.80	-0.48%	39.91	0.17%	39.56	1.35%	38.80	0.39%	-0.16%
仙鹤股份/603733.SH
	2021-04-22	25.56	25.79	25.23	25.31	-1.48%	-0.57%	0.25%	3,750,100	95,460,000	78%	25.46	0.11%	25.36	0.49%	25.24	0.27%	25.25	-0.41%	-0.73%
沃格光电/603773.SH
	2021-04-22	26.89	27.17	26.72	26.78	0.49%	-0.59%	3.07%	624,600	16,826,000	95%	26.94	0.87%	26.84	0.63%	26.46	0.80%	25.98	0.65%	0.67%
能科股份/603859.SH
	2021-04-22	31.80	31.97	31.70	31.93	0.28%	0.27%	0.19%	562,700	17,919,000	60%	31.85	0.71%	31.78	-0.13%	31.75	0.13%	31.87	-0.10%	-0.27%
鼎胜新材/603876.SH
	2021-04-22	12.15	12.45	12.15	12.42	1.89%	0.27%	3.25%	1,489,300	18,446,000	82%	12.39	1.37%	12.32	0.06%	12.29	0.91%	12.03	0.59%	0.49%
老百姓/603883.SH
	2021-04-22	65.44	65.45	63.61	64.01	-1.45%	-0.38%	-1.14%	1,983,900	127,470,000	128%	64.25	-0.47%	64.19	0.00%	64.23	-0.24%	64.75	-0.60%	-0.54%
长城科技/603897.SH
	2021-04-22	17.18	17.18	16.88	16.96	0.06%	0.02%	-0.11%	579,600	9,828,000	63%	16.96	-0.09%	17.08	-0.24%	17.04	0.18%	16.98	0.22%	0.02%
龙蟠科技/603906.SH
	2021-04-22	33.51	34.75	33.13	34.31	3.78%	0.70%	7.71%	6,143,900	209,330,000	159%	34.07	4.45%	33.11	2.47%	32.65	1.92%	31.85	1.69%	0.54%
法兰泰克/603966.SH
	2021-04-22	17.38	17.75	17.32	17.67	1.79%	0.52%	5.42%	7,693,200	135,230,000	139%	17.58	1.05%	17.43	0.92%	17.25	1.34%	16.76	1.26%	0.87%
中创物流/603967.SH
	2021-04-22	13.53	13.99	13.16	13.18	-2.37%	-2.74%	-0.01%	2,469,500	33,463,000	219%	13.55	1.84%	13.41	1.03%	13.32	0.97%	13.18	0.80%	0.28%
杰普特/688025.SH
	2021-04-22	37.22	37.56	36.88	37.18	0.00%	-0.01%	0.66%	637,000	23,687,000	97%	37.19	-0.29%	37.47	-0.91%	37.52	0.26%	36.94	0.18%	0.24%
三友医疗/688085.SH
	2021-04-22	29.79	31.71	29.78	31.50	5.74%	2.97%	7.31%	3,014,500	92,217,000	201%	30.59	3.00%	30.25	1.62%	29.78	1.74%	29.35	1.15%	0.22%
京源环保/688096.SH
	2021-04-22	16.80	17.09	16.62	16.85	1.32%	-0.04%	4.03%	776,700	13,092,000	54%	16.86	1.50%	16.88	1.28%	16.60	0.70%	16.20	-0.04%	-0.25%
沪硅产业/688126.SH
	2021-04-22	23.91	24.48	23.60	24.00	0.76%	-0.30%	0.36%	14,228,600	342,532,000	129%	24.07	1.30%	24.09	0.43%	23.94	0.39%	23.91	-0.49%	-0.26%
东来技术/688129.SH
	2021-04-22	18.60	18.73	18.16	18.29	-0.71%	-0.60%	-0.93%	839,700	15,451,000	108%	18.40	-1.06%	18.66	-0.80%	18.66	0.08%	18.46	0.14%	0.44%
泰坦科技/688133.SH
	2021-04-22	177.00	179.99	172.00	176.08	0.03%	0.31%	5.59%	335,000	58,807,000	89%	175.54	2.13%	171.48	2.51%	167.88	1.97%	166.77	0.65%	1.02%
阿拉丁/688179.SH
	2021-04-22	101.06	107.00	98.62	106.32	5.20%	1.86%	7.72%	827,600	86,386,000	154%	104.38	3.89%	101.94	2.64%	100.70	2.24%	98.70	2.05%	1.39%
前沿生物/688221.SH
	2021-04-22	15.85	16.09	15.80	15.87	-0.19%	-0.38%	0.06%	907,600	14,459,000	63%	15.93	-0.15%	16.10	-0.03%	15.98	0.39%	15.86	-0.15%	-0.23%
成都先导/688222.SH
	2021-04-22	24.99	25.57	24.77	24.95	0.65%	-0.52%	-6.13%	1,583,600	39,716,000	71%	25.08	0.67%	25.33	-2.07%	26.34	-0.60%	26.58	-1.07%	-0.54%
财富趋势/688318.SH
	2021-04-22	151.88	155.41	151.88	152.18	-0.58%	-0.77%	1.62%	342,800	52,573,000	78%	153.36	-0.37%	154.87	0.02%	153.12	1.02%	149.76	0.06%	-0.20%
宏力达/688330.SH
	2021-04-22	73.52	73.80	72.61	73.09	-0.14%	0.21%	-2.27%	316,600	23,091,000	62%	72.93	-0.26%	73.51	-0.42%	73.50	0.43%	74.79	-1.04%	-0.82%
光云科技/688365.SH
	2021-04-22	21.39	22.45	21.39	22.13	3.46%	0.35%	2.10%	1,214,500	26,782,000	132%	22.05	2.33%	22.01	0.27%	21.85	0.84%	21.68	-0.46%	-0.47%
昊海生科/688366.SH
	2021-04-22	129.40	132.00	127.11	130.70	1.28%	0.82%	7.85%	1,156,900	149,971,000	106%	129.63	0.92%	127.30	2.51%	124.30	1.67%	121.19	0.97%	0.72%
泛亚微透/688386.SH
	2021-04-22	43.54	43.64	42.19	42.60	-0.23%	-0.32%	1.18%	452,500	19,339,000	88%	42.74	-0.72%	43.40	0.26%	42.71	0.67%	42.10	-0.02%	-0.31%
科思科技/688788.SH
	2021-04-22	109.10	109.10	105.74	106.50	-2.39%	-0.22%	0.63%	809,300	86,381,000	157%	106.74	-2.68%	109.18	-0.67%	108.13	0.84%	105.83	0.26%	0.35%