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
000008, 000038, 000153, 000157, 000408, 000540, 000573, 000611, 000615, 000683, 000697, 000703, 000711, 000786, 000793, 000797, 000807, 000810, 000902, 002009, 002022, 002032, 002035, 002043, 002050, 002061, 002069, 002074, 002078, 002101, 002127, 002151, 002157, 002158, 002180, 002188, 002195, 002203, 002273, 002279, 002293, 002310, 002312, 002327, 002334, 002335, 002348, 002373, 002383, 002385, 002392, 002407, 002410, 002429, 002435, 002441, 002448, 002472, 002475, 002480, 002494, 002502, 002516, 002530, 002542, 002579, 002591, 002609, 002614, 002636, 002640, 002648, 002663, 002672, 002675, 002707, 002734, 002738, 002757, 002765, 002771, 002787, 002796, 002798, 002818, 002819, 002820, 002821, 002822, 002823, 002825, 002833, 002837, 002843, 002849, 002875, 002878, 002941, 002943, 300010, 300044, 300058, 300061, 300064, 300065, 300075, 300083, 300099, 300108, 300112, 300140, 300166, 300188, 300204, 300213, 300232, 300253, 300266, 300272, 300273, 300295, 300303, 300342, 300362, 300366, 300367, 300369, 300383, 300389, 300393, 300395, 300406, 300412, 300422, 300447, 300449, 300451, 300454, 300457, 300465, 300467, 300468, 300481, 300482, 300490, 300491, 300495, 300496, 300502, 300515, 300526, 300552, 300556, 300557, 300558, 300559, 300560, 300561, 300562, 300563, 300565, 300566, 300567, 300569, 300573, 300578, 300582, 300588, 300595, 300604, 300621, 300627, 300628, 300637, 300638, 300647, 300655, 300661, 300663, 300674, 300682, 300687, 300715, 300749, 300751, 300752, 600008, 600072, 600117, 600172, 600189, 600196, 600233, 600248, 600259, 600260, 600276, 600382, 600393, 600466, 600525, 600565, 600576, 600588, 600664, 600667, 600676, 600681, 600701, 600710, 600882, 600926, 600981, 601012, 601155, 601229, 601319, 601636, 601777, 601882, 603010, 603038, 603039, 603060, 603083, 603108, 603138, 603178, 603179, 603187, 603203, 603218, 603220, 603228, 603259, 603319, 603323, 603336, 603458, 603501, 603556, 603559, 603566, 603568, 603598, 603633, 603636, 603650, 603727, 603737, 603816, 603819, 603858, 603900, 603903, 603909, 603939, 603977, 603987, 603997	日期复权行数

板块：本月解禁

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
神州高铁/000008.SZ
	2019-11-14	3.34	3.37	3.34	3.35	0.60%	-0.09%	-1.79%	10,271,000	34,437,000	74%	3.35	0.60%	3.35	-0.42%	3.37	-0.36%	3.41	-0.21%	-0.34%
深大通/000038.SZ
	2019-11-14	9.99	10.29	9.99	10.15	0.20%	-0.31%	-2.20%	6,723,300	68,455,000	75%	10.18	0.11%	10.23	0.28%	10.22	-0.37%	10.38	-1.30%	-1.54%
丰原药业/000153.SZ
	2019-11-14	6.46	6.47	6.32	6.37	-1.09%	-0.31%	-4.38%	5,046,900	32,252,000	61%	6.39	-1.10%	6.44	-1.00%	6.58	-1.67%	6.66	-0.23%	-0.75%
中联重科/000157.SZ
	2019-11-14	5.97	6.16	5.96	6.06	2.19%	-0.43%	1.35%	69,318,500	421,843,000	185%	6.09	3.08%	6.00	2.15%	5.98	0.57%	5.98	0.61%	0.11%
藏格控股/000408.SZ
	2019-11-14	8.26	8.41	8.25	8.31	-0.24%	0.05%	-4.88%	1,822,100	15,135,000	41%	8.31	-1.05%	8.33	-0.74%	8.47	-1.35%	8.74	-0.17%	0.11%
中天金融/000540.SZ
	2019-11-14	3.15	3.17	3.11	3.13	-0.32%	-0.06%	-3.84%	15,272,900	47,840,000	94%	3.13	-0.60%	3.15	-0.91%	3.19	-0.90%	3.26	-0.58%	-0.38%
粤宏远Ａ/000573.SZ
	2019-11-14	2.96	2.96	2.91	2.94	-1.01%	0.14%	-2.75%	3,601,100	10,572,000	63%	2.94	-0.74%	2.95	-0.44%	2.98	-0.80%	3.02	-0.23%	0.11%
*ST天首/000611.SZ
	2019-11-14	3.75	3.77	3.70	3.76	-0.27%	0.67%	-1.31%	1,021,400	3,815,000	50%	3.74	-0.93%	3.74	-0.74%	3.79	-2.44%	3.81	0.32%	-0.01%
京汉股份/000615.SZ
	2019-11-14	4.96	5.02	4.93	4.94	-0.40%	-0.52%	-2.06%	2,017,700	10,020,000	77%	4.97	-0.88%	5.00	-0.58%	5.04	-0.18%	5.04	-0.12%	-0.21%
远兴能源/000683.SZ
	2019-11-14	2.19	2.19	2.16	2.18	0.00%	0.28%	-3.54%	17,643,300	38,362,000	88%	2.17	-1.41%	2.21	-1.16%	2.23	-0.98%	2.26	-0.48%	-0.29%
炼石航空/000697.SZ
	2019-11-14	11.34	11.35	11.09	11.20	0.09%	0.04%	-0.98%	2,077,300	23,256,000	49%	11.20	-0.59%	11.34	-0.07%	11.31	0.04%	11.31	-0.38%	-0.82%
恒逸石化/000703.SZ
	2019-11-14	13.65	13.84	13.22	13.27	-1.85%	-1.12%	-5.85%	19,616,600	263,245,000	147%	13.42	-1.01%	13.55	-1.21%	13.71	-1.34%	14.09	-0.89%	0.13%
京蓝科技/000711.SZ
	2019-11-14	4.51	4.64	4.51	4.61	1.32%	0.26%	-0.95%	6,941,800	31,920,000	72%	4.60	2.09%	4.53	1.07%	4.55	-0.29%	4.65	-1.02%	-1.17%
北新建材/000786.SZ
	2019-11-14	20.75	21.38	20.68	21.00	1.25%	-0.31%	1.76%	9,847,200	207,440,000	89%	21.07	1.79%	20.82	1.21%	20.75	0.29%	20.64	0.69%	0.78%
华闻集团/000793.SZ
	2019-11-14	2.95	3.01	2.93	2.97	0.68%	0.27%	-0.80%	13,719,100	40,632,000	68%	2.96	0.14%	2.96	-0.77%	2.99	-0.03%	2.99	-0.50%	-0.81%
中国武夷/000797.SZ
	2019-11-14	3.27	3.30	3.24	3.26	-0.31%	-0.28%	-4.57%	2,939,400	9,608,000	73%	3.27	0.28%	3.28	-1.00%	3.33	-1.07%	3.42	-1.07%	-0.19%
云铝股份/000807.SZ
	2019-11-14	4.40	4.45	4.40	4.41	-0.23%	-0.18%	-2.56%	9,357,600	41,345,000	44%	4.42	-0.38%	4.43	-0.32%	4.48	-0.58%	4.53	0.11%	0.02%
创维数字/000810.SZ
	2019-11-14	10.41	10.86	10.32	10.77	3.76%	0.81%	0.62%	19,551,200	208,872,000	80%	10.68	2.39%	10.55	0.10%	10.72	-1.09%	10.70	0.46%	-0.04%
新洋丰/000902.SZ
	2019-11-14	7.80	7.88	7.73	7.83	0.13%	0.22%	-3.54%	4,862,600	37,990,000	54%	7.81	-0.08%	7.80	-0.76%	7.94	-0.70%	8.12	-0.45%	-0.78%
天奇股份/002009.SZ
	2019-11-14	7.04	7.05	6.99	7.03	0.43%	0.07%	-3.06%	1,057,000	7,425,000	45%	7.03	0.36%	7.01	-0.67%	7.11	-1.32%	7.25	-0.41%	-0.49%
科华生物/002022.SZ
	2019-11-14	11.28	11.89	11.28	11.70	2.81%	0.08%	4.54%	20,447,000	239,054,000	140%	11.69	2.57%	11.43	1.96%	11.34	1.29%	11.19	1.40%	0.82%
苏泊尔/002032.SZ
	2019-11-14	78.80	79.29	77.00	78.00	-0.10%	0.29%	-1.27%	1,193,900	92,854,000	76%	77.77	-0.03%	77.69	-0.42%	78.44	-0.48%	79.01	0.38%	0.35%
华帝股份/002035.SZ
	2019-11-14	11.44	12.21	11.37	12.01	5.44%	1.76%	-0.53%	48,616,300	573,755,000	121%	11.80	3.60%	11.66	0.04%	11.84	-1.05%	12.07	0.38%	1.43%
兔宝宝/002043.SZ
	2019-11-14	5.50	5.95	5.44	5.93	7.82%	2.49%	5.12%	33,555,700	194,149,000	224%	5.79	5.85%	5.68	4.70%	5.63	2.09%	5.64	1.04%	0.61%
三花智控/002050.SZ
	2019-11-14	14.27	15.05	14.25	14.79	4.15%	0.26%	2.72%	29,834,800	440,137,000	165%	14.75	3.51%	14.45	2.30%	14.36	0.99%	14.40	0.63%	0.19%
浙江交科/002061.SZ
	2019-11-14	6.39	6.85	6.27	6.30	1.12%	-2.85%	1.50%	36,213,800	234,843,000	215%	6.49	2.42%	6.37	1.92%	6.30	1.68%	6.21	1.39%	0.58%
獐子岛/002069.SZ
	2019-11-14	2.45	2.52	2.44	2.49	-1.97%	0.20%	-8.12%	12,808,900	31,835,000	175%	2.49	-1.58%	2.53	-2.92%	2.61	-3.05%	2.71	-3.08%	-1.17%
国轩高科/002074.SZ
	2019-11-14	11.98	12.20	11.96	12.12	1.08%	0.52%	-3.97%	6,018,600	72,565,000	39%	12.06	0.40%	12.07	-1.30%	12.40	-1.35%	12.62	-0.10%	0.18%
太阳纸业/002078.SZ
	2019-11-14	8.43	8.63	8.38	8.61	1.89%	0.94%	2.37%	16,595,800	141,559,000	72%	8.53	1.03%	8.52	-0.46%	8.50	0.53%	8.41	0.23%	0.32%
广东鸿图/002101.SZ
	2019-11-14	7.26	7.26	7.14	7.23	0.00%	0.37%	0.10%	2,675,300	19,270,000	67%	7.20	-0.43%	7.24	0.43%	7.22	-0.17%	7.22	-0.01%	-0.91%
南极电商/002127.SZ
	2019-11-14	10.29	10.40	10.14	10.25	0.29%	-0.17%	-7.00%	12,335,200	126,643,000	60%	10.27	-0.48%	10.32	-1.38%	10.66	-1.25%	11.02	-0.38%	-0.53%
北斗星通/002151.SZ
	2019-11-14	20.84	21.17	20.75	21.08	1.15%	0.45%	-2.07%	2,482,600	52,097,000	78%	20.99	1.14%	20.87	-0.42%	21.16	-0.76%	21.53	-0.13%	0.02%
正邦科技/002157.SZ
	2019-11-14	15.47	15.85	15.07	15.72	2.34%	0.98%	-3.39%	69,034,300	1,074,639,000	64%	15.57	0.35%	15.62	-1.39%	16.12	-1.32%	16.27	-1.07%	-0.55%
汉钟精机/002158.SZ
	2019-11-14	7.89	8.02	7.89	7.99	0.76%	0.31%	-1.21%	2,549,900	20,310,000	54%	7.97	0.57%	7.92	0.04%	8.02	-1.05%	8.09	-0.20%	0.22%
纳思达/002180.SZ
	2019-11-14	28.80	30.15	28.39	29.70	3.30%	0.67%	6.02%	12,913,300	380,966,000	169%	29.50	4.50%	28.29	2.90%	28.25	1.59%	28.01	0.93%	-0.12%
*ST巴士/002188.SZ
	2019-11-14	2.62	2.67	2.59	2.65	0.76%	1.11%	-2.86%	964,200	2,527,000	74%	2.62	-0.53%	2.63	0.42%	2.64	-0.60%	2.73	-0.62%	-1.06%
二三四五/002195.SZ
	2019-11-14	3.06	3.08	3.03	3.06	-0.33%	0.23%	-3.92%	55,098,100	168,194,000	56%	3.05	-0.20%	3.05	-0.88%	3.10	-0.99%	3.19	-0.72%	-0.90%
海亮股份/002203.SZ
	2019-11-14	9.66	9.75	9.66	9.73	0.93%	0.13%	-0.78%	5,540,000	53,832,000	115%	9.72	1.85%	9.60	0.03%	9.70	-0.54%	9.81	-0.17%	-0.09%
水晶光电/002273.SZ
	2019-11-14	14.75	15.21	14.59	15.15	3.06%	1.47%	0.38%	45,733,400	682,842,000	120%	14.93	2.32%	14.67	1.25%	14.77	-0.80%	15.09	-0.17%	0.33%
久其软件/002279.SZ
	2019-11-14	6.01	6.10	5.91	6.06	1.00%	0.45%	0.30%	15,238,900	91,940,000	89%	6.03	0.58%	6.06	0.18%	6.04	0.25%	6.04	-1.28%	-1.12%
罗莱生活/002293.SZ
	2019-11-14	8.93	9.04	8.93	8.99	0.33%	0.00%	-1.23%	654,500	5,884,000	42%	8.99	0.20%	9.00	-0.26%	9.06	-0.33%	9.10	0.03%	0.05%
东方园林/002310.SZ
	2019-11-14	4.61	4.72	4.59	4.62	0.65%	-0.62%	-4.70%	12,132,900	56,404,000	77%	4.65	1.09%	4.65	-1.30%	4.77	-0.71%	4.85	-1.08%	-0.42%
三泰控股/002312.SZ
	2019-11-14	4.15	4.16	4.07	4.08	-1.69%	-0.66%	-2.74%	12,222,600	50,196,000	65%	4.11	-0.94%	4.13	-0.82%	4.15	-0.65%	4.20	0.07%	0.42%
富安娜/002327.SZ
	2019-11-14	6.85	6.92	6.81	6.89	0.44%	0.35%	0.31%	1,628,700	11,183,000	78%	6.87	0.10%	6.86	0.10%	6.89	-0.19%	6.87	0.13%	0.27%
英威腾/002334.SZ
	2019-11-14	4.01	4.01	3.97	4.01	0.50%	0.43%	-2.76%	2,204,800	8,803,000	53%	3.99	0.53%	3.98	0.18%	4.01	-1.09%	4.12	-0.41%	-0.60%
科华恒盛/002335.SZ
	2019-11-14	15.65	15.75	15.52	15.72	1.29%	0.53%	-3.59%	1,365,800	21,357,000	93%	15.64	0.31%	15.70	-1.07%	15.98	-0.98%	16.31	-0.69%	-0.60%
高乐股份/002348.SZ
	2019-11-14	3.46	3.50	3.42	3.47	0.00%	0.09%	1.14%	4,548,300	15,769,000	41%	3.47	-0.89%	3.51	-0.71%	3.48	0.55%	3.43	-1.04%	-0.77%
千方科技/002373.SZ
	2019-11-14	16.68	16.92	16.58	16.86	0.90%	0.41%	-4.18%	8,759,300	147,080,000	56%	16.79	0.62%	16.79	-1.18%	17.23	-1.23%	17.60	-0.48%	-0.33%
合众思壮/002383.SZ
	2019-11-14	10.47	10.55	10.31	10.48	1.65%	0.43%	-1.27%	3,176,800	33,149,000	64%	10.44	2.33%	10.27	-0.44%	10.41	-0.74%	10.62	-0.09%	-0.04%
大北农/002385.SZ
	2019-11-14	4.44	4.45	4.37	4.41	-0.45%	0.07%	-4.75%	22,551,400	99,394,000	50%	4.41	-0.99%	4.46	-0.91%	4.53	-1.44%	4.63	-1.03%	-0.60%
北京利尔/002392.SZ
	2019-11-14	3.75	3.81	3.75	3.78	0.27%	0.13%	-3.55%	4,503,600	17,002,000	52%	3.78	0.13%	3.78	-1.72%	3.88	-0.84%	3.92	-0.13%	0.21%
多氟多/002407.SZ
	2019-11-14	11.40	11.50	11.30	11.35	-0.79%	-0.14%	-2.38%	5,544,800	63,021,000	62%	11.37	-1.29%	11.44	0.18%	11.49	-0.70%	11.63	-0.02%	-0.05%
广联达/002410.SZ
	2019-11-14	32.61	33.88	32.50	33.68	3.31%	1.08%	1.51%	6,778,100	225,850,000	80%	33.32	1.58%	32.96	0.00%	33.16	0.35%	33.18	0.86%	0.09%
兆驰股份/002429.SZ
	2019-11-14	2.89	2.95	2.87	2.92	2.10%	0.07%	-2.76%	18,161,000	52,998,000	56%	2.92	1.53%	2.90	-0.69%	2.96	-1.17%	3.00	-0.03%	0.32%
长江健康/002435.SZ
	2019-11-14	3.89	3.93	3.85	3.85	-2.78%	-0.88%	-5.15%	4,274,200	16,601,000	67%	3.88	-0.26%	4.05	-0.22%	4.04	-0.40%	4.06	-0.59%	-0.31%
众业达/002441.SZ
	2019-11-14	6.86	6.90	6.83	6.85	-0.15%	-0.23%	-1.99%	1,361,400	9,348,000	63%	6.87	-0.13%	6.88	-0.35%	6.94	-0.80%	6.99	-0.09%	0.07%
中原内配/002448.SZ
	2019-11-14	4.95	4.99	4.91	4.97	0.20%	0.26%	-2.89%	1,824,200	9,042,000	56%	4.96	-0.14%	4.96	-0.84%	5.04	-0.77%	5.12	-0.33%	-0.91%
双环传动/002472.SZ
	2019-11-14	5.28	5.30	5.21	5.23	-0.76%	-0.51%	-2.57%	1,795,300	9,438,000	75%	5.26	-0.59%	5.28	-0.62%	5.33	-0.28%	5.37	-0.46%	-0.25%
立讯精密/002475.SZ
	2019-11-14	34.81	35.80	34.40	35.19	0.00%	0.47%	3.66%	66,323,600	2,323,082,000	100%	35.03	1.19%	34.42	0.69%	34.50	0.45%	33.95	0.86%	0.85%
新筑股份/002480.SZ
	2019-11-14	3.61	3.68	3.59	3.66	2.23%	0.36%	-2.45%	2,620,700	9,558,000	104%	3.65	1.08%	3.63	-0.47%	3.68	-0.70%	3.75	-0.71%	-0.66%
华斯股份/002494.SZ
	2019-11-14	4.71	4.74	4.69	4.70	-0.42%	-0.25%	-2.83%	1,380,600	6,505,000	65%	4.71	0.02%	4.71	-0.25%	4.75	-0.61%	4.84	-0.51%	-0.79%
鼎龙文化/002502.SZ
	2019-11-14	2.60	2.87	2.60	2.87	9.96%	0.63%	7.73%	27,274,800	77,785,000	323%	2.85	10.97%	2.78	7.99%	2.73	5.90%	2.66	2.94%	-0.38%
旷达科技/002516.SZ
	2019-11-14	2.62	2.64	2.61	2.62	0.00%	-0.11%	-2.82%	1,207,000	3,166,000	57%	2.62	-0.15%	2.63	-0.64%	2.66	-0.79%	2.70	-0.48%	-0.37%
金财互联/002530.SZ
	2019-11-14	11.20	11.59	11.00	11.05	-2.99%	-2.45%	-0.45%	23,190,700	262,690,000	82%	11.33	-0.04%	11.53	-1.12%	11.49	0.80%	11.10	0.89%	0.55%
中化岩土/002542.SZ
	2019-11-14	3.86	3.92	3.81	3.86	0.00%	-0.31%	-6.17%	4,865,700	18,839,000	57%	3.87	-0.77%	3.97	-4.87%	4.14	-0.41%	4.11	-0.32%	0.27%
中京电子/002579.SZ
	2019-11-14	11.09	11.65	10.93	11.47	4.18%	1.49%	-0.22%	8,498,800	96,055,000	133%	11.30	2.43%	11.17	0.41%	11.30	-0.21%	11.50	-0.47%	-0.59%
恒大高新/002591.SZ
	2019-11-14	8.41	8.52	8.34	8.43	-0.35%	-0.08%	-7.12%	5,950,000	50,199,000	43%	8.44	-0.53%	8.55	-4.21%	8.92	-1.39%	9.08	-0.09%	0.20%
捷顺科技/002609.SZ
	2019-11-14	8.40	8.46	8.31	8.35	0.85%	-0.27%	-6.42%	4,641,600	38,866,000	74%	8.37	0.63%	8.41	-2.09%	8.66	-1.03%	8.92	-1.15%	-0.62%
奥佳华/002614.SZ
	2019-11-14	9.36	9.78	9.29	9.47	1.07%	-0.67%	-4.22%	8,857,200	84,448,000	131%	9.53	1.78%	9.44	-0.06%	9.58	-0.93%	9.89	-0.87%	-0.78%
金安国纪/002636.SZ
	2019-11-14	7.84	7.98	7.79	7.93	1.80%	0.42%	-1.87%	3,337,700	26,359,000	89%	7.90	1.45%	7.83	-0.15%	7.92	-0.49%	8.08	-0.63%	-0.55%
跨境通/002640.SZ
	2019-11-14	6.60	6.61	6.48	6.52	-0.76%	-0.06%	-8.34%	11,696,900	76,310,000	56%	6.52	-0.73%	6.58	-1.32%	6.72	-1.19%	7.11	-1.35%	-0.47%
卫星石化/002648.SZ
	2019-11-14	13.09	13.24	13.00	13.18	0.38%	0.37%	-3.99%	7,469,700	98,081,000	47%	13.13	-0.75%	13.17	-1.05%	13.53	-1.21%	13.73	-0.06%	0.37%
普邦股份/002663.SZ
	2019-11-14	2.83	2.85	2.81	2.83	0.35%	0.00%	-1.36%	5,240,700	14,829,000	62%	2.83	0.64%	2.82	-0.11%	2.84	-0.60%	2.87	-0.31%	-0.66%
东江环保/002672.SZ
	2019-11-14	9.24	9.31	9.22	9.22	-0.32%	-0.40%	-2.71%	1,507,800	13,958,000	64%	9.26	-0.12%	9.28	-0.56%	9.37	-0.34%	9.48	-0.25%	-0.41%
东诚药业/002675.SZ
	2019-11-14	16.05	16.20	15.70	15.90	-1.61%	0.00%	4.13%	14,654,600	233,015,000	72%	15.90	-0.64%	15.87	-0.43%	15.94	1.01%	15.27	1.14%	0.82%
众信旅游/002707.SZ
	2019-11-14	5.70	5.78	5.57	5.64	-1.23%	-0.27%	0.14%	19,104,500	108,043,000	71%	5.66	-0.07%	5.67	0.41%	5.69	0.57%	5.63	0.46%	0.80%
利民股份/002734.SZ
	2019-11-14	13.04	13.11	12.80	12.88	-1.23%	-0.08%	-2.11%	2,671,700	34,437,000	51%	12.89	-1.28%	12.93	0.01%	12.97	-0.17%	13.16	-0.53%	-1.43%
中矿资源/002738.SZ
	2019-11-14	13.59	13.60	13.44	13.54	0.00%	-0.04%	-4.43%	1,040,300	14,091,000	83%	13.55	0.09%	13.57	-1.16%	13.81	-1.08%	14.17	-0.84%	-0.87%
南兴股份/002757.SZ
	2019-11-14	15.83	15.97	15.76	15.89	0.19%	0.09%	-3.24%	696,600	11,059,000	48%	15.88	-0.67%	15.90	-0.74%	16.16	-0.59%	16.42	-0.50%	-0.77%
蓝黛传动/002765.SZ
	2019-11-14	4.55	4.64	4.54	4.61	0.66%	0.07%	-1.20%	1,732,700	7,982,000	81%	4.61	0.74%	4.58	0.02%	4.60	-0.28%	4.67	-0.04%	-1.08%
真视通/002771.SZ
	2019-11-14	10.93	11.18	10.93	11.10	0.91%	0.12%	-3.28%	1,675,000	18,570,000	47%	11.09	0.46%	11.08	-0.63%	11.29	-0.30%	11.48	-0.01%	-0.22%
华源控股/002787.SZ
	2019-11-14	6.19	6.21	6.14	6.20	0.00%	0.36%	-2.90%	1,034,700	6,392,000	64%	6.18	-0.24%	6.17	-0.28%	6.24	-0.78%	6.39	-0.33%	-0.38%
世嘉科技/002796.SZ
	2019-11-14	33.63	34.30	33.63	34.13	1.07%	0.14%	-1.86%	2,194,800	74,802,000	74%	34.08	0.82%	33.87	0.22%	34.14	0.24%	34.78	-0.47%	-0.51%
帝欧家居/002798.SZ
	2019-11-14	24.30	24.96	23.65	24.19	0.92%	0.14%	1.01%	3,076,000	74,306,000	64%	24.16	0.72%	24.14	-0.56%	24.30	-0.45%	23.95	0.83%	1.37%
富森美/002818.SZ
	2019-11-14	11.76	12.06	11.76	11.97	0.67%	-0.20%	-2.39%	1,990,700	23,877,000	73%	11.99	1.28%	11.90	-0.60%	12.08	-0.97%	12.26	-0.16%	-0.12%
东方中科/002819.SZ
	2019-11-14	28.06	30.99	27.21	29.82	3.97%	4.10%	11.98%	20,910,000	598,987,000	150%	28.65	1.61%	27.82	3.21%	27.25	1.92%	26.63	1.43%	-0.11%
桂发祥/002820.SZ
	2019-11-14	11.81	11.88	11.72	11.77	-0.34%	-0.15%	0.19%	588,500	6,937,000	51%	11.79	-0.05%	11.78	0.32%	11.76	0.03%	11.75	-0.41%	-0.85%
凯莱英/002821.SZ
	2019-11-14	132.14	135.07	131.58	134.45	1.71%	0.58%	2.72%	1,568,300	209,648,000	98%	133.68	1.10%	132.04	0.93%	131.50	0.27%	130.89	0.61%	0.59%
中装建设/002822.SZ
	2019-11-14	8.91	9.75	8.91	9.65	6.28%	2.50%	1.94%	37,960,100	357,381,000	80%	9.42	4.58%	9.26	-0.11%	9.46	-1.58%	9.47	0.36%	-0.08%
凯中精密/002823.SZ
	2019-11-14	8.81	8.97	8.72	8.82	0.00%	-0.18%	0.88%	2,582,400	22,817,000	139%	8.84	0.73%	8.74	0.63%	8.74	-0.03%	8.74	0.24%	-0.28%
纳尔股份/002825.SZ
	2019-11-14	14.04	14.11	13.60	13.74	-1.01%	-0.47%	-3.57%	654,900	9,041,000	79%	13.81	-0.95%	13.86	-0.07%	13.94	-0.61%	14.25	-0.79%	-0.81%
弘亚数控/002833.SZ
	2019-11-14	32.00	32.50	31.74	32.23	1.26%	0.71%	-0.72%	470,500	15,058,000	118%	32.00	0.10%	32.03	-0.27%	32.26	-0.56%	32.47	-0.17%	-0.16%
英维克/002837.SZ
	2019-11-14	16.57	16.70	16.41	16.56	0.12%	-0.23%	-5.60%	1,252,800	20,794,000	58%	16.60	0.47%	16.63	-2.10%	17.26	-0.81%	17.54	-0.49%	-0.42%
泰嘉股份/002843.SZ
	2019-11-14	8.90	9.16	8.54	8.66	-3.02%	-2.38%	-0.94%	14,456,200	128,240,000	317%	8.87	0.27%	8.82	0.92%	8.79	0.76%	8.74	0.82%	0.26%
威星智能/002849.SZ
	2019-11-14	13.84	14.01	13.80	13.93	0.94%	0.06%	-2.16%	607,700	8,460,000	65%	13.92	0.94%	13.85	-0.37%	14.05	-0.71%	14.24	-0.18%	-0.50%
安奈儿/002875.SZ
	2019-11-14	19.30	20.98	18.40	20.70	8.26%	6.71%	16.15%	9,290,100	180,213,000	315%	19.40	4.11%	18.87	5.49%	18.39	5.42%	17.82	3.87%	0.15%
元隆雅图/002878.SZ
	2019-11-14	23.62	23.90	23.40	23.64	0.08%	0.00%	-3.32%	422,700	9,993,000	65%	23.64	-0.05%	23.62	-1.01%	23.95	-1.30%	24.45	-0.23%	-0.31%
新疆交建/002941.SZ
	2019-11-14	22.39	23.89	22.35	22.57	-1.10%	-2.05%	3.04%	11,946,000	275,261,000	205%	23.04	1.66%	22.49	2.20%	22.22	1.82%	21.90	1.48%	-0.52%
宇晶股份/002943.SZ
	2019-11-14	23.34	23.86	23.01	23.73	1.67%	0.72%	-1.80%	980,400	23,099,000	81%	23.56	0.90%	23.38	0.70%	23.62	-1.16%	24.16	-0.51%	-0.99%
立思辰/300010.SZ
	2019-11-14	9.72	9.87	9.55	9.56	-1.65%	-1.44%	-5.71%	14,188,500	137,628,000	44%	9.70	0.48%	9.61	-0.96%	9.91	-1.44%	10.14	-0.20%	0.15%
赛为智能/300044.SZ
	2019-11-14	6.41	6.48	6.40	6.45	0.62%	0.25%	-3.70%	5,066,300	32,597,000	82%	6.43	-0.14%	6.45	-0.57%	6.53	-0.85%	6.70	-0.81%	-0.71%
蓝色光标/300058.SZ
	2019-11-14	5.31	5.33	5.22	5.25	-0.94%	-0.53%	-4.60%	26,710,300	140,965,000	71%	5.28	-1.16%	5.30	-0.40%	5.40	-0.61%	5.50	-0.74%	-1.13%
康旗股份/300061.SZ
	2019-11-14	6.25	6.32	6.13	6.24	0.00%	0.29%	-0.38%	6,523,700	40,589,000	89%	6.22	0.73%	6.20	0.76%	6.21	-0.31%	6.26	-0.37%	-0.87%
豫金刚石/300064.SZ
	2019-11-14	3.17	3.22	3.15	3.21	1.58%	0.56%	-2.28%	5,958,500	19,021,000	85%	3.19	1.40%	3.16	-0.13%	3.19	-0.56%	3.29	-0.85%	-1.35%
海兰信/300065.SZ
	2019-11-14	11.40	11.45	11.28	11.38	0.00%	0.16%	-2.83%	2,179,100	24,760,000	69%	11.36	0.01%	11.38	-0.55%	11.51	-0.69%	11.71	-0.48%	-0.35%
数字政通/300075.SZ
	2019-11-14	11.37	11.53	11.31	11.42	0.09%	-0.09%	-3.11%	4,830,400	55,210,000	44%	11.43	0.63%	11.37	-0.97%	11.63	-0.61%	11.79	-0.69%	-0.94%
劲胜智能/300083.SZ
	2019-11-14	2.83	2.97	2.80	2.92	3.55%	1.46%	1.39%	18,793,000	54,089,000	153%	2.88	1.77%	2.86	0.42%	2.87	-0.21%	2.88	0.17%	-0.33%
精准信息/300099.SZ
	2019-11-14	6.05	6.17	6.00	6.09	1.67%	-0.03%	-5.14%	9,201,700	56,056,000	66%	6.09	0.93%	6.11	-0.36%	6.19	-1.12%	6.42	-0.91%	-1.24%
吉药控股/300108.SZ
	2019-11-14	4.03	4.05	4.00	4.03	0.00%	0.25%	-2.73%	4,717,300	18,963,000	56%	4.02	-0.08%	4.02	-0.37%	4.07	-0.34%	4.14	-0.79%	-1.40%
万讯自控/300112.SZ
	2019-11-14	7.25	7.37	7.25	7.34	0.41%	0.38%	-1.16%	1,138,500	8,325,000	64%	7.31	0.47%	7.27	0.04%	7.36	-0.26%	7.43	-0.60%	-0.64%
中环装备/300140.SZ
	2019-11-14	10.83	10.93	10.70	10.82	-0.46%	0.06%	-2.26%	2,834,300	30,649,000	47%	10.81	-0.93%	10.89	-0.59%	11.10	-0.55%	11.07	0.04%	0.19%
东方国信/300166.SZ
	2019-11-14	11.50	11.66	11.39	11.53	0.35%	0.15%	-4.67%	11,135,100	128,197,000	96%	11.51	-0.37%	11.58	-0.94%	11.75	-1.19%	12.10	-1.03%	-0.74%
美亚柏科/300188.SZ
	2019-11-14	15.97	16.10	15.90	16.03	0.38%	0.09%	-3.18%	3,579,200	57,324,000	63%	16.02	0.19%	16.02	-1.42%	16.42	-0.46%	16.56	-0.31%	-0.40%
舒泰神/300204.SZ
	2019-11-14	10.60	10.77	10.60	10.64	0.19%	-0.19%	-3.24%	547,200	5,833,000	61%	10.66	-0.09%	10.70	-0.94%	10.86	-0.87%	11.00	-1.01%	-0.50%
佳讯飞鸿/300213.SZ
	2019-11-14	6.24	6.31	6.16	6.28	0.96%	0.59%	-3.18%	3,839,200	23,968,000	69%	6.24	0.26%	6.24	-0.75%	6.34	-0.88%	6.49	-0.78%	-0.53%
洲明科技/300232.SZ
	2019-11-14	8.59	8.65	8.44	8.55	-0.58%	0.13%	-4.09%	8,298,200	70,855,000	68%	8.54	-1.47%	8.64	-1.75%	8.93	-0.47%	8.92	-0.28%	0.03%
卫宁健康/300253.SZ
	2019-11-14	16.17	16.52	16.17	16.38	0.92%	-0.07%	-2.77%	16,976,200	278,269,000	67%	16.39	1.05%	16.23	-0.44%	16.51	-1.17%	16.85	-0.12%	0.08%
兴源环境/300266.SZ
	2019-11-14	3.42	3.47	3.41	3.42	-0.87%	-0.38%	-3.66%	8,446,900	29,000,000	80%	3.43	-0.03%	3.43	-0.84%	3.48	-0.80%	3.55	-0.64%	-0.64%
开能健康/300272.SZ
	2019-11-14	4.48	4.53	4.40	4.50	0.45%	0.51%	-4.28%	1,133,900	5,077,000	67%	4.48	0.05%	4.50	-0.49%	4.56	-1.02%	4.70	-0.53%	-0.43%
和佳股份/300273.SZ
	2019-11-14	4.89	4.95	4.87	4.94	0.61%	0.53%	-1.81%	4,689,200	23,044,000	65%	4.91	0.35%	4.89	0.37%	4.92	-0.45%	5.03	-1.10%	-0.70%
三六五网/300295.SZ
	2019-11-14	11.57	11.72	11.54	11.63	0.52%	0.01%	-2.04%	1,622,700	18,871,000	61%	11.63	0.57%	11.60	-0.43%	11.78	-0.44%	11.87	-0.20%	-0.41%
聚飞光电/300303.SZ
	2019-11-14	3.87	4.03	3.85	3.98	2.84%	0.53%	1.45%	36,383,900	144,035,000	140%	3.96	2.70%	3.88	1.36%	3.90	0.26%	3.92	0.03%	0.02%
天银机电/300342.SZ
	2019-11-14	8.95	8.99	8.84	8.86	-1.01%	-0.71%	-2.98%	1,997,600	17,824,000	45%	8.92	-0.13%	8.87	-0.24%	8.95	-0.29%	9.13	-0.61%	-1.01%
天翔环境/300362.SZ
	2019-11-14	3.08	3.13	3.06	3.10	0.00%	0.16%	-0.32%	6,244,100	19,324,000	50%	3.10	-0.83%	3.11	-0.86%	3.12	-0.03%	3.11	0.03%	-1.43%
创意信息/300366.SZ
	2019-11-14	9.96	10.26	9.96	10.19	1.60%	0.42%	-0.31%	7,716,900	78,305,000	82%	10.15	1.41%	10.03	0.53%	10.12	-0.14%	10.22	-0.91%	-1.09%
东方网力/300367.SZ
	2019-11-14	4.03	4.26	4.01	4.10	3.02%	-1.11%	-4.72%	33,161,500	137,494,000	118%	4.15	3.88%	4.07	0.67%	4.12	-0.87%	4.30	-2.25%	-1.66%
绿盟科技/300369.SZ
	2019-11-14	19.06	19.40	18.60	19.23	1.10%	1.31%	1.96%	7,705,400	146,254,000	97%	18.98	0.33%	18.83	0.99%	18.75	0.33%	18.86	-0.26%	-0.06%
光环新网/300383.SZ
	2019-11-14	18.18	18.42	18.00	18.25	0.44%	0.18%	3.32%	25,201,600	459,111,000	109%	18.22	1.43%	17.94	1.10%	17.78	1.29%	17.66	0.38%	-0.34%
艾比森/300389.SZ
	2019-11-14	9.70	9.78	9.55	9.78	0.72%	1.17%	-3.52%	2,008,800	19,419,000	104%	9.67	-0.86%	9.77	-1.85%	10.00	-1.05%	10.14	-0.82%	-0.49%
中来股份/300393.SZ
	2019-11-14	13.98	14.00	13.50	13.57	-3.49%	-0.80%	1.50%	6,058,800	82,884,000	116%	13.68	-1.79%	13.78	0.19%	13.68	0.50%	13.37	0.83%	0.72%
菲利华/300395.SZ
	2019-11-14	20.92	21.17	20.62	20.98	0.53%	0.33%	-3.30%	1,419,400	29,681,000	64%	20.91	0.17%	20.91	-0.90%	21.22	-0.68%	21.70	-0.15%	-0.22%
九强生物/300406.SZ
	2019-11-14	15.82	16.45	15.82	16.26	1.82%	0.12%	-1.88%	2,926,200	47,524,000	74%	16.24	1.09%	16.08	-0.43%	16.33	-1.15%	16.57	-0.05%	0.39%
迦南科技/300412.SZ
	2019-11-14	6.31	6.35	6.27	6.29	0.00%	-0.33%	-2.87%	891,200	5,624,000	44%	6.31	0.22%	6.29	-0.36%	6.38	-0.47%	6.48	-0.66%	-0.76%
博世科/300422.SZ
	2019-11-14	10.15	10.24	10.11	10.15	0.00%	-0.14%	-2.75%	3,405,100	34,611,000	68%	10.16	0.39%	10.15	0.00%	10.22	-0.55%	10.44	-0.59%	-0.32%
全信股份/300447.SZ
	2019-11-14	9.86	9.91	9.72	9.82	0.41%	0.01%	-2.92%	1,031,900	10,132,000	63%	9.82	0.37%	9.76	-0.32%	9.89	-0.70%	10.12	-0.55%	-0.76%
汉邦高科/300449.SZ
	2019-11-14	13.88	15.06	13.70	14.85	5.02%	1.79%	12.29%	28,185,600	411,196,000	129%	14.59	4.60%	14.05	0.49%	13.96	2.47%	13.23	2.42%	1.62%
创业慧康/300451.SZ
	2019-11-14	17.42	18.20	17.42	18.12	3.60%	0.67%	-0.87%	16,185,500	291,320,000	111%	18.00	2.95%	17.76	-0.32%	18.08	-1.38%	18.28	-0.10%	0.07%
深信服/300454.SZ
	2019-11-14	123.43	127.66	123.43	126.80	3.11%	0.47%	1.15%	1,419,900	179,197,000	122%	126.20	4.19%	123.65	1.04%	124.17	0.64%	125.36	0.17%	-0.03%
赢合科技/300457.SZ
	2019-11-14	29.95	30.42	28.20	28.70	-3.04%	-1.38%	2.13%	10,483,000	305,086,000	144%	29.10	-3.72%	29.84	0.73%	29.22	1.42%	28.10	0.97%	1.34%
高伟达/300465.SZ
	2019-11-14	9.49	9.74	9.40	9.64	2.01%	0.17%	-5.20%	19,507,900	187,744,000	50%	9.62	0.75%	9.67	-1.19%	9.97	-1.59%	10.17	-0.69%	-0.19%
迅游科技/300467.SZ
	2019-11-14	15.01	15.10	14.84	15.02	0.07%	0.31%	-3.96%	1,876,100	28,090,000	71%	14.97	-0.67%	15.06	-0.78%	15.30	-0.72%	15.64	-1.31%	-0.58%
四方精创/300468.SZ
	2019-11-14	34.35	36.20	33.53	35.00	0.20%	-0.15%	3.01%	33,033,100	1,157,949,000	98%	35.05	2.45%	34.83	1.47%	35.49	-1.69%	33.98	1.44%	1.99%
濮阳惠成/300481.SZ
	2019-11-14	14.37	14.62	14.30	14.41	0.70%	-0.39%	-5.08%	4,326,600	62,592,000	58%	14.47	0.17%	14.60	-1.73%	15.09	-1.35%	15.18	-0.30%	0.23%
万孚生物/300482.SZ
	2019-11-14	50.38	52.16	50.02	52.05	3.64%	0.82%	4.09%	2,245,800	115,939,000	110%	51.63	3.94%	49.97	2.48%	49.61	0.86%	50.01	0.38%	-0.07%
华自科技/300490.SZ
	2019-11-14	11.15	11.28	10.90	11.28	0.45%	1.46%	1.64%	5,187,200	57,673,000	89%	11.12	-0.94%	11.29	-0.17%	11.23	-0.36%	11.10	0.51%	0.65%
通合科技/300491.SZ
	2019-11-14	12.73	12.90	12.55	12.82	1.10%	0.12%	-1.64%	717,900	9,193,000	59%	12.81	0.91%	12.71	0.09%	12.82	-0.71%	13.03	-0.29%	-0.80%
美尚生态/300495.SZ
	2019-11-14	11.10	11.28	11.00	11.05	-0.90%	-0.35%	-3.44%	16,251,500	180,220,000	114%	11.09	-0.57%	11.13	-0.89%	11.25	-0.57%	11.44	-0.83%	-0.51%
中科创达/300496.SZ
	2019-11-14	38.89	40.40	38.50	40.15	4.15%	1.32%	-1.35%	8,523,100	337,753,000	88%	39.63	2.40%	39.03	-0.51%	39.89	-1.42%	40.70	0.00%	-0.03%
新易盛/300502.SZ
	2019-11-14	36.03	36.38	35.33	36.13	0.58%	0.80%	-0.91%	7,311,300	262,074,000	111%	35.85	-0.15%	35.62	-0.27%	36.02	-0.13%	36.46	-0.76%	-0.55%
三德科技/300515.SZ
	2019-11-14	9.10	9.19	8.98	9.06	0.00%	-0.03%	-1.80%	1,048,800	9,505,000	76%	9.06	-0.07%	9.04	0.02%	9.11	-0.44%	9.23	-0.34%	-0.58%
中潜股份/300526.SZ
	2019-11-14	48.10	48.22	47.20	47.37	-2.33%	-0.48%	-0.65%	494,200	23,523,000	50%	47.60	0.71%	47.52	-0.46%	47.85	-0.08%	47.68	0.58%	0.09%
万集科技/300552.SZ
	2019-11-14	77.86	82.88	76.90	80.99	4.54%	-0.05%	4.19%	3,603,500	291,988,000	123%	81.03	4.28%	78.49	2.32%	78.14	1.09%	77.73	1.44%	1.52%
丝路视觉/300556.SZ
	2019-11-14	16.52	16.66	16.33	16.56	-0.12%	0.49%	0.98%	2,268,400	37,383,000	153%	16.48	0.12%	16.42	0.67%	16.40	0.15%	16.40	0.18%	-0.36%
理工光科/300557.SZ
	2019-11-14	25.78	25.98	25.63	25.85	0.12%	0.25%	-4.43%	506,800	13,068,000	83%	25.79	-0.09%	25.99	-1.66%	26.64	-0.83%	27.05	-0.43%	-0.12%
贝达药业/300558.SZ
	2019-11-14	65.86	67.77	65.51	66.55	1.06%	0.01%	7.90%	4,828,900	321,339,000	89%	66.55	0.95%	65.08	1.52%	64.36	1.38%	61.68	1.71%	1.21%
佳发教育/300559.SZ
	2019-11-14	27.58	29.58	27.52	29.11	5.43%	0.93%	3.21%	4,378,400	126,288,000	117%	28.84	3.96%	28.33	1.72%	28.40	0.65%	28.21	0.70%	0.03%
中富通/300560.SZ
	2019-11-14	15.60	15.66	15.35	15.60	2.03%	0.49%	-2.19%	1,756,300	27,265,000	93%	15.52	0.93%	15.44	-0.69%	15.69	-0.75%	15.95	-0.44%	-0.50%
汇金科技/300561.SZ
	2019-11-14	12.72	13.28	12.70	13.09	0.15%	0.13%	-3.22%	4,471,600	58,455,000	85%	13.07	-0.64%	13.15	-1.12%	13.34	-0.97%	13.53	-0.88%	-1.35%
乐心医疗/300562.SZ
	2019-11-14	13.94	14.80	13.83	14.53	4.16%	1.16%	-3.42%	14,290,200	205,263,000	74%	14.36	2.78%	14.16	-0.99%	14.65	-1.60%	15.05	-4.78%	-0.74%
神宇股份/300563.SZ
	2019-11-14	26.38	27.26	26.38	27.02	2.74%	0.17%	-3.50%	1,153,700	31,120,000	104%	26.97	1.66%	26.73	-0.61%	27.20	-0.90%	28.00	-0.85%	-0.69%
科信技术/300565.SZ
	2019-11-14	12.80	13.03	12.77	12.88	0.31%	-0.20%	-5.09%	1,292,000	16,675,000	67%	12.91	0.22%	12.94	-0.78%	13.16	-1.08%	13.57	-0.59%	-0.62%
激智科技/300566.SZ
	2019-11-14	23.81	24.12	23.37	23.84	0.13%	0.82%	-8.32%	3,344,600	79,085,000	47%	23.65	-1.31%	23.95	-0.50%	24.44	-2.33%	26.00	-0.30%	0.68%
精测电子/300567.SZ
	2019-11-14	34.99	36.60	34.66	36.08	3.59%	0.69%	-1.38%	6,867,400	246,065,000	142%	35.83	2.42%	35.41	0.11%	35.69	-0.45%	36.59	-0.73%	-0.93%
天能重工/300569.SZ
	2019-11-14	14.23	14.30	13.98	14.03	-0.85%	-0.58%	-3.45%	3,180,000	44,876,000	63%	14.11	-0.51%	14.11	-0.61%	14.27	-0.46%	14.53	-0.55%	-0.45%
兴齐眼药/300573.SZ
	2019-11-14	82.60	86.49	82.00	86.40	4.74%	2.29%	0.36%	1,423,500	120,241,000	81%	84.47	2.83%	82.73	1.61%	83.23	-1.45%	86.09	-0.22%	-0.43%
会畅通讯/300578.SZ
	2019-11-14	24.60	25.22	24.60	25.07	1.99%	0.13%	0.06%	2,224,300	55,689,000	104%	25.04	0.91%	24.96	0.19%	25.13	-0.33%	25.06	0.02%	-0.27%
英飞特/300582.SZ
	2019-11-14	10.70	10.90	10.62	10.81	1.03%	0.33%	-2.88%	1,333,900	14,371,000	45%	10.77	0.93%	10.71	-0.88%	10.90	-0.17%	11.13	-0.05%	0.06%
熙菱信息/300588.SZ
	2019-11-14	10.40	10.49	10.24	10.49	1.06%	1.06%	-1.73%	2,252,800	23,385,000	107%	10.38	0.50%	10.36	-0.11%	10.46	-0.80%	10.68	-0.72%	-0.93%
欧普康视/300595.SZ
	2019-11-14	55.52	57.36	55.19	57.00	2.98%	0.82%	7.04%	4,606,900	260,462,000	148%	56.54	3.69%	54.85	2.52%	54.20	1.70%	53.25	1.29%	0.75%
长川科技/300604.SZ
	2019-11-14	21.00	21.79	20.54	21.51	1.22%	1.29%	-0.18%	8,530,400	181,159,000	132%	21.24	0.10%	21.09	0.27%	21.17	-0.32%	21.55	-0.16%	0.51%
维业股份/300621.SZ
	2019-11-14	10.26	10.45	10.26	10.35	0.88%	-0.16%	-4.02%	905,500	9,387,000	73%	10.37	0.40%	10.35	-0.67%	10.53	-1.30%	10.78	-0.06%	-0.19%
华测导航/300627.SZ
	2019-11-14	16.79	16.88	16.65	16.84	0.60%	0.33%	-3.91%	752,400	12,629,000	47%	16.79	0.31%	16.76	-0.71%	17.01	-0.86%	17.53	-0.53%	-0.33%
亿联网络/300628.SZ
	2019-11-14	70.97	71.08	69.21	69.91	-0.78%	-0.05%	-1.78%	2,038,500	142,590,000	83%	69.95	-0.12%	69.71	-0.09%	70.11	-0.51%	71.18	-0.38%	-0.06%
扬帆新材/300637.SZ
	2019-11-14	11.45	11.64	11.33	11.58	0.96%	0.58%	0.02%	1,813,500	20,878,000	101%	11.51	1.38%	11.32	0.69%	11.36	-0.23%	11.58	-0.43%	-0.48%
广和通/300638.SZ
	2019-11-14	62.85	63.96	62.49	63.04	-0.25%	-0.52%	2.26%	1,955,000	123,884,000	76%	63.37	0.97%	62.71	0.58%	62.95	0.53%	61.64	0.58%	0.41%
超频三/300647.SZ
	2019-11-14	12.39	12.60	12.10	12.47	0.97%	-0.28%	-4.16%	1,808,800	22,619,000	87%	12.51	0.60%	12.48	-0.34%	12.63	-1.04%	13.01	-0.57%	-0.58%
晶瑞股份/300655.SZ
	2019-11-14	23.19	23.73	22.91	23.56	1.03%	0.56%	-0.85%	5,765,500	135,078,000	68%	23.43	0.36%	23.31	-1.19%	24.14	-0.40%	23.76	0.31%	0.87%
圣邦股份/300661.SZ
	2019-11-14	242.90	247.56	236.00	245.99	0.42%	1.24%	9.67%	1,761,000	427,866,000	141%	242.97	3.57%	234.87	2.51%	232.48	1.97%	224.29	1.75%	1.61%
科蓝软件/300663.SZ
	2019-11-14	26.98	27.22	26.76	27.10	1.50%	0.23%	-2.35%	5,327,400	144,035,000	69%	27.04	0.78%	26.91	-0.59%	27.55	-0.74%	27.75	-0.10%	-0.57%
宇信科技/300674.SZ
	2019-11-14	24.98	25.38	24.77	25.32	1.16%	0.60%	-2.54%	1,913,300	48,156,000	78%	25.17	0.16%	25.11	-0.21%	25.42	-1.00%	25.98	-0.95%	-1.11%
朗新科技/300682.SZ
	2019-11-14	22.30	22.97	22.10	22.48	0.90%	0.06%	-2.95%	3,888,800	87,365,000	61%	22.47	0.30%	22.43	-1.07%	23.08	-0.48%	23.16	0.10%	-0.05%
赛意信息/300687.SZ
	2019-11-14	14.82	15.12	14.82	15.00	0.81%	-0.17%	-2.31%	1,331,300	20,003,000	62%	15.03	0.43%	14.97	-0.49%	15.20	-0.67%	15.35	-0.12%	-0.21%
凯伦股份/300715.SZ
	2019-11-14	22.33	22.95	22.10	22.33	-0.89%	-0.03%	-2.22%	945,900	21,128,000	69%	22.34	-0.07%	22.27	-0.05%	22.46	-0.75%	22.84	0.43%	0.23%
顶固集创/300749.SZ
	2019-11-14	12.42	12.66	12.32	12.48	-1.96%	0.06%	-7.38%	3,189,500	39,783,000	82%	12.47	-3.26%	12.72	-2.03%	13.56	-1.17%	13.48	-0.54%	-0.26%
迈为股份/300751.SZ
	2019-11-14	135.45	138.36	133.49	135.45	0.22%	0.04%	1.82%	511,600	69,267,000	89%	135.39	1.23%	132.43	1.65%	131.48	0.48%	133.04	-0.18%	-0.59%
隆利科技/300752.SZ
	2019-11-14	26.98	27.57	26.80	27.28	2.25%	0.00%	-4.35%	866,900	23,648,000	93%	27.28	1.39%	27.14	-0.67%	27.65	-0.90%	28.52	-1.30%	-1.17%
首创股份/600008.SH
	2019-11-14	3.22	3.23	3.17	3.22	0.94%	0.34%	-2.37%	7,717,200	24,764,000	92%	3.21	-0.06%	3.22	-0.65%	3.25	-0.64%	3.30	-0.39%	-0.33%
中船科技/600072.SH
	2019-11-14	13.89	14.08	13.67	13.71	1.18%	-1.08%	-1.21%	13,544,700	187,720,000	98%	13.86	2.32%	13.70	0.82%	13.76	-0.49%	13.88	-0.07%	-0.34%
西宁特钢/600117.SH
	2019-11-14	3.15	3.20	3.14	3.17	0.63%	0.06%	-2.28%	2,041,500	6,467,000	69%	3.17	0.22%	3.17	-0.47%	3.20	-0.56%	3.24	-0.34%	-0.28%
黄河旋风/600172.SH
	2019-11-14	2.74	2.77	2.71	2.76	0.73%	0.69%	-3.09%	5,784,800	15,857,000	80%	2.74	0.00%	2.74	-0.87%	2.78	-0.89%	2.85	-0.77%	-0.54%
吉林森工/600189.SH
	2019-11-14	3.61	3.62	3.58	3.60	0.00%	0.03%	-2.86%	1,475,500	5,310,000	74%	3.60	-0.31%	3.60	-0.39%	3.64	-0.57%	3.71	-0.67%	-0.39%
复星医药/600196.SH
	2019-11-14	27.02	27.14	26.58	26.84	-0.67%	0.15%	1.32%	14,891,500	399,111,000	74%	26.80	-0.55%	26.80	-0.15%	26.86	0.24%	26.49	0.44%	0.52%
圆通速递/600233.SH
	2019-11-14	12.62	12.68	12.28	12.40	-1.35%	-0.14%	-3.20%	7,796,800	96,821,000	80%	12.42	-1.25%	12.51	-0.35%	12.66	-1.11%	12.81	-0.16%	-0.05%
延长化建/600248.SH
	2019-11-14	4.06	4.10	4.02	4.10	1.49%	0.76%	-1.25%	1,583,900	6,445,000	68%	4.07	0.99%	4.04	-0.10%	4.07	-0.49%	4.15	-0.26%	-0.37%
广晟有色/600259.SH
	2019-11-14	28.78	29.00	28.50	28.80	-0.96%	0.03%	-3.95%	2,618,500	75,387,000	71%	28.79	-1.07%	29.22	-1.75%	29.70	-0.85%	29.99	-0.01%	0.04%
凯乐科技/600260.SH
	2019-11-14	12.33	12.56	12.24	12.49	1.30%	0.52%	-5.11%	14,290,800	177,584,000	58%	12.43	0.62%	12.33	-0.47%	12.57	-1.54%	13.16	-0.72%	-0.35%
恒瑞医药/600276.SH
	2019-11-14	92.00	94.99	92.00	94.33	3.22%	0.10%	3.42%	25,129,700	2,368,094,000	140%	94.24	4.13%	91.63	2.30%	91.03	0.95%	91.21	0.50%	0.51%
广东明珠/600382.SH
	2019-11-14	6.75	6.80	6.71	6.77	0.45%	0.40%	-2.34%	1,682,600	11,345,000	64%	6.74	0.33%	6.73	-0.21%	6.78	-0.40%	6.93	-0.45%	-0.16%
粤泰股份/600393.SH
	2019-11-14	2.82	2.91	2.78	2.80	-0.71%	-1.20%	1.74%	45,769,200	129,724,000	90%	2.83	-0.46%	2.85	1.03%	2.81	0.72%	2.75	0.81%	0.44%
蓝光发展/600466.SH
	2019-11-14	6.29	6.38	6.24	6.34	1.12%	0.21%	-2.94%	12,488,600	79,013,000	50%	6.33	0.89%	6.31	-0.52%	6.40	-0.79%	6.53	0.06%	-0.05%
长园集团/600525.SH
	2019-11-14	6.00	6.04	5.96	5.99	0.50%	-0.22%	-1.50%	14,246,400	85,518,000	97%	6.00	1.01%	5.95	0.32%	5.97	-0.23%	6.08	-1.07%	-0.23%
迪马股份/600565.SH
	2019-11-14	3.04	3.09	3.03	3.06	0.33%	-0.07%	-2.67%	9,842,800	30,135,000	83%	3.06	0.79%	3.04	-0.59%	3.08	-0.68%	3.14	-0.38%	-0.47%
祥源文化/600576.SH
	2019-11-14	4.10	4.13	4.09	4.13	0.00%	0.34%	-2.75%	780,200	3,211,000	63%	4.12	0.15%	4.12	-0.68%	4.16	-0.48%	4.25	-0.35%	-0.16%
用友网络/600588.SH
	2019-11-14	28.94	29.96	28.73	29.61	2.85%	0.82%	0.85%	18,676,400	548,481,000	125%	29.37	1.68%	28.99	0.74%	29.13	0.05%	29.36	-0.18%	-0.54%
哈药股份/600664.SH
	2019-11-14	3.77	3.82	3.77	3.79	-0.26%	-0.24%	-1.61%	5,321,500	20,214,000	59%	3.80	-0.60%	3.80	0.19%	3.81	-0.39%	3.85	0.03%	0.10%
太极实业/600667.SH
	2019-11-14	6.60	6.76	6.50	6.70	0.75%	0.81%	-3.01%	25,230,500	167,677,000	94%	6.65	0.76%	6.58	-0.24%	6.66	-0.69%	6.91	-1.03%	-0.49%
交运股份/600676.SH
	2019-11-14	4.15	4.17	4.12	4.15	0.00%	0.12%	-3.17%	1,594,600	6,609,000	84%	4.15	-0.53%	4.17	-0.81%	4.22	-0.71%	4.29	-0.53%	-0.15%
百川能源/600681.SH
	2019-11-14	7.06	7.10	7.03	7.06	0.14%	-0.03%	-2.20%	2,491,500	17,594,000	38%	7.06	0.47%	7.04	-0.48%	7.15	-0.50%	7.22	0.17%	0.08%
*ST工新/600701.SH
	2019-11-14	1.61	1.69	1.60	1.69	4.97%	0.60%	0.42%	11,396,400	19,145,000	147%	1.68	6.13%	1.63	1.24%	1.64	0.49%	1.68	0.12%	-0.73%
苏美达/600710.SH
	2019-11-14	5.10	5.15	5.06	5.11	0.20%	0.10%	-3.24%	4,130,600	21,087,000	65%	5.11	-0.41%	5.13	-0.68%	5.20	-0.67%	5.28	-0.30%	-0.40%
妙可蓝多/600882.SH
	2019-11-14	13.40	13.88	13.39	13.76	2.30%	0.30%	1.80%	2,906,800	39,879,000	79%	13.72	0.62%	13.65	0.04%	13.75	0.13%	13.52	0.04%	-0.50%
杭州银行/600926.SH
	2019-11-14	9.08	9.12	8.98	9.01	-0.55%	-0.31%	-2.77%	16,562,400	149,697,000	58%	9.04	-0.32%	9.09	-0.47%	9.17	-0.80%	9.27	0.10%	0.47%
汇鸿集团/600981.SH
	2019-11-14	3.52	3.57	3.52	3.56	0.00%	0.62%	-1.11%	2,153,200	7,619,000	64%	3.54	-0.65%	3.59	0.25%	3.58	-0.28%	3.60	-0.28%	-0.37%
隆基股份/601012.SH
	2019-11-14	22.30	22.67	22.18	22.30	1.13%	-0.49%	-0.56%	31,102,400	697,005,000	68%	22.41	2.44%	21.82	0.07%	22.05	-0.45%	22.43	-0.15%	-0.30%
新城控股/601155.SH
	2019-11-14	32.53	32.79	32.00	32.30	-0.40%	-0.41%	-2.73%	11,892,000	385,676,000	67%	32.43	-0.40%	32.73	-0.63%	33.10	-1.32%	33.21	0.25%	0.24%
上海银行/601229.SH
	2019-11-14	9.10	9.19	9.07	9.15	0.33%	0.27%	-2.00%	21,774,500	198,702,000	69%	9.13	-0.01%	9.16	-0.59%	9.24	-0.83%	9.34	-0.16%	-0.21%
中国人保/601319.SH
	2019-11-14	8.11	8.13	8.04	8.08	-0.37%	0.05%	-5.14%	17,434,900	140,803,000	68%	8.08	0.03%	8.15	-1.32%	8.30	-1.04%	8.52	-0.42%	-0.21%
旗滨集团/601636.SH
	2019-11-14	4.29	4.43	4.24	4.39	2.81%	0.80%	2.12%	32,527,800	141,654,000	103%	4.36	1.49%	4.32	0.28%	4.35	0.28%	4.30	0.54%	0.69%
力帆股份/601777.SH
	2019-11-14	2.72	2.76	2.69	2.72	0.00%	-0.33%	-3.48%	11,759,200	32,087,000	60%	2.73	0.55%	2.72	0.18%	2.74	-1.05%	2.82	-0.88%	-1.08%
海天精工/601882.SH
	2019-11-14	7.22	7.22	7.10	7.13	-0.83%	-0.04%	-5.10%	974,700	6,953,000	52%	7.13	-1.29%	7.18	-0.25%	7.21	-0.50%	7.51	-0.08%	0.07%
万盛股份/603010.SH
	2019-11-14	12.00	12.12	11.74	12.01	0.50%	0.92%	-1.84%	1,489,800	17,730,000	58%	11.90	-0.49%	11.94	-1.28%	12.15	-0.11%	12.24	-0.43%	-0.41%
华立股份/603038.SH
	2019-11-14	14.37	14.55	14.37	14.44	-0.35%	-0.17%	-2.18%	382,400	5,531,000	75%	14.46	0.26%	14.49	-0.52%	14.67	-0.20%	14.76	-0.31%	-0.33%
泛微网络/603039.SH
	2019-11-14	61.58	61.98	59.68	60.09	-1.93%	-0.44%	-5.30%	997,200	60,186,000	94%	60.36	-2.15%	61.52	-2.00%	62.95	-1.59%	63.46	-0.56%	-0.10%
国检集团/603060.SH
	2019-11-14	22.20	23.08	21.92	22.06	-0.18%	-1.43%	3.38%	3,446,600	77,140,000	98%	22.38	1.52%	22.07	1.11%	21.96	0.56%	21.34	1.54%	-0.61%
剑桥科技/603083.SH
	2019-11-14	23.49	25.07	23.35	24.88	5.92%	1.48%	7.49%	7,383,800	181,022,000	207%	24.52	4.49%	23.99	2.71%	23.71	2.56%	23.15	1.75%	-0.24%
润达医疗/603108.SH
	2019-11-14	10.32	10.55	10.20	10.34	-0.39%	0.07%	-1.97%	2,603,000	26,898,000	51%	10.33	-0.94%	10.42	-1.37%	10.67	-0.53%	10.55	0.06%	0.50%
海量数据/603138.SH
	2019-11-14	15.00	15.25	14.95	15.10	-0.20%	-0.22%	-3.59%	1,723,900	26,087,000	64%	15.13	-0.31%	15.26	-0.37%	15.47	-0.69%	15.66	-0.65%	-0.77%
圣龙股份/603178.SH
	2019-11-14	9.60	11.00	9.60	10.45	-0.95%	5.99%	-3.59%	9,651,000	95,154,000	219%	9.86	-11.28%	10.65	-6.30%	10.78	-4.68%	10.84	-2.00%	0.71%
新泉股份/603179.SH
	2019-11-14	16.42	17.25	16.06	16.67	-1.65%	0.59%	1.09%	11,842,000	196,261,000	200%	16.57	-6.13%	17.10	0.50%	16.86	0.18%	16.49	0.46%	1.42%
海容冷链/603187.SH
	2019-11-14	31.20	31.35	30.50	30.86	-0.77%	0.11%	-4.97%	996,000	30,703,000	98%	30.83	-1.13%	31.13	-1.95%	31.95	-1.70%	32.47	-0.76%	-0.43%
快克股份/603203.SH
	2019-11-14	19.95	20.18	19.88	20.13	0.20%	0.27%	-2.81%	201,100	4,037,000	41%	20.08	0.29%	20.11	-0.77%	20.35	-0.47%	20.71	-0.43%	-0.47%
日月股份/603218.SH
	2019-11-14	17.99	18.31	17.78	17.88	0.00%	-1.00%	0.07%	3,880,400	70,079,000	112%	18.06	1.35%	17.78	1.22%	17.78	0.47%	17.87	-0.58%	-0.77%
中贝通信/603220.SH
	2019-11-14	20.88	21.20	20.50	20.83	-0.24%	-0.41%	-6.68%	3,751,400	78,465,000	83%	20.92	0.54%	20.98	-0.47%	21.26	-1.26%	22.32	-1.25%	-1.32%
景旺电子/603228.SH
	2019-11-14	44.60	47.18	44.17	46.84	5.90%	1.27%	3.00%	5,052,300	233,672,000	167%	46.25	4.03%	45.57	0.95%	45.80	0.72%	45.48	0.76%	0.06%
药明康德/603259.SH
	2019-11-14	96.92	99.32	96.46	98.34	2.17%	0.20%	3.20%	11,276,600	1,106,724,000	122%	98.14	2.44%	95.80	1.68%	95.38	0.81%	95.29	0.84%	0.85%
湘油泵/603319.SH
	2019-11-14	16.32	16.47	16.21	16.21	0.06%	-0.57%	-3.55%	285,100	4,648,000	64%	16.30	0.28%	16.29	-0.60%	16.52	-0.61%	16.81	-0.30%	-0.31%
苏农银行/603323.SH
	2019-11-14	5.07	5.11	5.04	5.08	0.20%	0.12%	-3.55%	8,179,100	41,502,000	55%	5.07	-0.18%	5.10	-0.80%	5.18	-0.88%	5.27	-0.21%	-0.25%
宏辉果蔬/603336.SH
	2019-11-14	12.65	12.82	12.55	12.67	0.24%	-0.23%	-5.55%	2,124,100	26,974,000	73%	12.70	0.54%	12.68	-0.68%	12.89	-1.01%	13.41	-1.11%	-0.96%
勘设股份/603458.SH
	2019-11-14	18.40	19.19	18.40	18.81	2.79%	-0.15%	-0.13%	2,172,200	40,920,000	186%	18.84	2.53%	18.61	1.11%	18.67	0.08%	18.84	-0.09%	0.00%
韦尔股份/603501.SH
	2019-11-14	122.67	128.60	121.01	127.00	2.66%	1.39%	10.64%	5,080,700	636,426,000	120%	125.26	5.31%	119.31	3.10%	117.64	2.42%	114.79	1.45%	1.04%
海兴电力/603556.SH
	2019-11-14	15.60	16.26	15.60	16.01	2.04%	0.02%	0.21%	3,945,500	63,154,000	83%	16.01	2.36%	15.85	-0.35%	15.95	0.35%	15.98	-0.29%	-0.93%
中通国脉/603559.SH
	2019-11-14	18.62	18.98	18.62	18.91	0.64%	0.19%	-5.60%	1,383,700	26,117,000	41%	18.88	0.66%	18.84	-0.40%	19.13	-0.79%	20.03	-0.27%	0.24%
普莱柯/603566.SH
	2019-11-14	21.19	21.76	20.20	20.32	-4.20%	-2.23%	-9.54%	6,170,700	128,254,000	156%	20.78	-3.36%	21.28	-2.81%	21.70	-2.89%	22.46	-2.66%	0.36%
伟明环保/603568.SH
	2019-11-14	22.19	22.77	21.64	21.86	-1.31%	-1.30%	-0.86%	5,384,400	119,251,000	144%	22.15	1.04%	22.07	0.38%	22.06	0.22%	22.05	0.25%	0.17%
引力传媒/603598.SH
	2019-11-14	7.61	7.65	7.51	7.55	-0.79%	-0.26%	-6.80%	2,261,700	17,121,000	58%	7.57	-1.36%	7.69	-1.63%	7.90	-1.46%	8.10	-0.47%	0.06%
徕木股份/603633.SH
	2019-11-14	7.93	8.27	7.93	8.19	2.25%	0.17%	-1.60%	1,999,000	16,343,000	89%	8.18	2.50%	8.06	0.09%	8.17	-0.46%	8.32	-0.75%	-0.78%
南威软件/603636.SH
	2019-11-14	10.74	10.87	10.64	10.79	0.37%	0.10%	-4.76%	5,900,500	63,599,000	62%	10.78	0.14%	10.82	-1.23%	11.11	-1.51%	11.33	-0.70%	-0.52%
彤程新材/603650.SH
	2019-11-14	17.28	17.28	17.04	17.10	-0.47%	-0.18%	-2.52%	1,110,100	19,016,000	68%	17.13	-0.58%	17.17	-0.24%	17.29	-0.57%	17.54	-0.14%	-0.53%
博迈科/603727.SH
	2019-11-14	15.30	15.36	14.95	15.00	-1.83%	-0.81%	-3.94%	803,400	12,149,000	133%	15.12	-1.22%	15.19	-1.04%	15.37	-0.81%	15.62	-0.71%	-0.46%
三棵树/603737.SH
	2019-11-14	78.00	82.80	77.61	82.20	5.38%	2.02%	4.79%	2,006,900	161,700,000	158%	80.57	4.01%	78.78	2.03%	78.52	1.11%	78.44	1.01%	1.09%
顾家家居/603816.SH
	2019-11-14	37.72	38.95	37.20	38.60	2.01%	1.41%	2.30%	3,774,800	143,686,000	115%	38.07	0.43%	37.99	0.07%	38.00	0.01%	37.73	0.46%	0.58%
神力股份/603819.SH
	2019-11-14	15.12	15.83	15.12	15.80	3.61%	1.23%	3.38%	2,580,800	40,281,000	126%	15.61	2.44%	15.45	1.25%	15.44	0.15%	15.28	0.71%	0.43%
步长制药/603858.SH
	2019-11-14	19.62	19.81	19.33	19.66	0.36%	0.47%	-2.43%	7,855,600	153,730,000	85%	19.57	-0.11%	19.53	0.01%	19.65	-0.58%	20.15	-0.66%	0.01%
莱绅通灵/603900.SH
	2019-11-14	9.06	9.12	9.01	9.01	-0.66%	-0.52%	-4.62%	944,700	8,556,000	55%	9.06	-0.83%	9.09	-0.32%	9.18	-0.96%	9.45	-0.88%	-1.43%
中持股份/603903.SH
	2019-11-14	13.37	13.58	13.35	13.41	-0.07%	-0.43%	-2.56%	741,300	9,984,000	70%	13.47	0.19%	13.46	-0.42%	13.60	-0.60%	13.76	-0.26%	-0.59%
合诚股份/603909.SH
	2019-11-14	12.94	13.05	12.76	12.98	1.25%	0.57%	-0.48%	714,200	9,218,000	80%	12.91	0.82%	12.83	-0.02%	12.92	-0.36%	13.04	-0.30%	-0.14%
益丰药房/603939.SH
	2019-11-14	89.60	89.80	87.90	89.16	0.37%	0.29%	2.54%	1,439,100	127,943,000	83%	88.91	0.77%	87.82	0.61%	87.77	0.18%	86.95	0.43%	0.12%
国泰集团/603977.SH
	2019-11-14	7.71	7.96	7.66	7.86	1.55%	-0.14%	-1.91%	2,763,900	21,754,000	90%	7.87	1.65%	7.81	0.61%	7.82	0.33%	8.01	-0.84%	-0.56%
康德莱/603987.SH
	2019-11-14	7.62	7.64	7.45	7.55	-1.31%	-0.03%	-8.75%	4,390,700	33,157,000	37%	7.55	-2.25%	7.62	-1.55%	8.03	-2.71%	8.27	-0.40%	-0.02%
继峰股份/603997.SH
	2019-11-14	8.21	8.21	8.02	8.03	-1.83%	-0.52%	0.12%	1,783,900	14,399,000	103%	8.07	-0.65%	8.06	0.37%	8.06	0.22%	8.02	-0.01%	-0.25%