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
000070, 000100, 000155, 000333, 000420, 000519, 000560, 000597, 000676, 000690, 000938, 000969, 002004, 002022, 002034, 002035, 002043, 002044, 002055, 002063, 002076, 002077, 002080, 002086, 002089, 002092, 002093, 002113, 002127, 002130, 002131, 002133, 002154, 002157, 002184, 002212, 002230, 002239, 002250, 002255, 002256, 002272, 002293, 002297, 002325, 002326, 002331, 002334, 002335, 002341, 002372, 002392, 002413, 002425, 002439, 002460, 002463, 002472, 002487, 002497, 002506, 002527, 002529, 002534, 002558, 002559, 002563, 002565, 002579, 002587, 002591, 002593, 002599, 002600, 002610, 002614, 002624, 002635, 002640, 002654, 002661, 002670, 002671, 002680, 002685, 002708, 002712, 002719, 002726, 002757, 002765, 002771, 002796, 002797, 002798, 002800, 002801, 002806, 002810, 002815, 002818, 002823, 002828, 002837, 002839, 002865, 002883, 300010, 300015, 300031, 300043, 300045, 300058, 300063, 300070, 300075, 300079, 300082, 300094, 300095, 300098, 300104, 300121, 300133, 300150, 300157, 300160, 300162, 300164, 300166, 300172, 300182, 300213, 300226, 300227, 300228, 300232, 300243, 300252, 300260, 300266, 300269, 300271, 300274, 300279, 300280, 300286, 300296, 300297, 300300, 300311, 300313, 300316, 300318, 300342, 300343, 300344, 300349, 300356, 300360, 300365, 300376, 300383, 300410, 300420, 300423, 300425, 300433, 300436, 300448, 300450, 300454, 300456, 300463, 300465, 300474, 300477, 300479, 300482, 300487, 300496, 300497, 300506, 300507, 300510, 300511, 300512, 300513, 300525, 300532, 300535, 300540, 300541, 300545, 300561, 300572, 300577, 300601, 300602, 300605, 300622, 300623, 300642, 300655, 300702, 300719, 300721, 300729, 300735, 300736, 300737, 300742, 300745, 300746, 600010, 600070, 600082, 600090, 600136, 600189, 600198, 600203, 600222, 600233, 600285, 600325, 600422, 600461, 600477, 600481, 600482, 600498, 600507, 600586, 600653, 600677, 600728, 600734, 600777, 600811, 600828, 600855, 600882, 600979, 600998, 600999, 601020, 601113, 601258, 601636, 603002, 603009, 603045, 603101, 603129, 603138, 603160, 603200, 603259, 603269, 603283, 603328, 603339, 603421, 603466, 603486, 603496, 603499, 603515, 603528, 603559, 603639, 603679, 603686, 603701, 603707, 603729, 603758, 603779, 603808, 603816, 603896, 603898, 603918, 603926, 603959, 603966, 603997, 603998	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
特发信息/000070.SZ
	2019-05-17	12.81	13.88	12.81	13.18	0.46%	-1.93%	6.59%	69,500,000	934,086,000	129%	13.44	1.87%	13.36	0.63%	13.11	2.99%	12.37	1.23%	-1.58%
TCL 集团/000100.SZ
	2019-05-17	3.53	3.54	3.39	3.41	-3.40%	-1.19%	-2.29%	164,327,700	567,078,000	111%	3.45	-2.21%	3.50	-0.74%	3.50	-0.54%	3.49	-0.37%	-0.70%
川能动力/000155.SZ
	2019-05-17	4.44	4.50	4.08	4.15	-7.57%	-3.44%	-5.19%	17,205,300	73,949,000	136%	4.30	-3.81%	4.37	-0.93%	4.37	-0.55%	4.38	-1.06%	-1.37%
美的集团/000333.SZ
	2019-05-07	50.30	51.49	49.90	50.75	3.42%	-0.30%	-1.65%	71,785,300	3,653,920,000	159%	50.90	1.74%	50.95	-0.25%	50.85	-0.17%	51.60	-0.51%	-0.31%
吉林化纤/000420.SZ
	2019-05-17	2.55	2.57	2.46	2.49	-2.35%	-0.68%	2.22%	11,150,100	27,954,000	76%	2.51	-2.03%	2.54	0.71%	2.50	0.97%	2.44	0.08%	-0.82%
中兵红箭/000519.SZ
	2019-05-17	7.45	7.46	7.11	7.14	-4.55%	-2.03%	-2.00%	18,533,100	135,075,000	91%	7.29	-2.40%	7.37	-0.49%	7.38	-0.19%	7.29	-0.36%	-1.51%
我爱我家/000560.SZ
	2019-05-17	5.79	5.79	5.35	5.39	-7.07%	-2.73%	-6.11%	18,924,000	104,867,000	126%	5.54	-4.37%	5.64	-0.98%	5.66	-1.26%	5.74	-1.39%	-1.36%
东北制药/000597.SZ
	2019-05-17	12.18	12.18	11.75	11.88	-2.54%	-0.70%	-1.45%	2,430,200	29,075,000	64%	11.96	-1.55%	12.07	0.75%	11.99	-0.21%	12.06	-0.37%	-1.19%
智度股份/000676.SZ
	2019-05-17	9.41	9.53	9.00	9.06	-4.43%	-1.86%	-2.95%	5,630,600	51,984,000	100%	9.23	-2.62%	9.40	-1.20%	9.44	-0.07%	9.34	-0.62%	-1.34%
宝新能源/000690.SZ
	2019-05-17	6.93	6.96	6.70	6.70	-3.04%	-1.96%	-2.42%	7,764,400	53,063,000	91%	6.83	-0.67%	6.84	0.16%	6.83	-0.09%	6.87	-0.67%	-1.13%
紫光股份/000938.SZ
	2019-05-17	38.40	39.98	37.85	38.31	1.30%	-1.94%	1.12%	15,110,600	590,331,000	173%	39.07	3.20%	38.62	1.42%	38.49	0.82%	37.89	0.37%	-1.30%
安泰科技/000969.SZ
	2019-05-17	9.00	9.01	8.29	8.29	-9.99%	-3.51%	2.47%	47,453,500	407,737,000	170%	8.59	-3.36%	8.59	1.95%	8.38	1.98%	8.09	1.29%	-0.63%
华邦健康/002004.SZ
	2019-05-17	5.29	5.31	5.10	5.11	-3.95%	-2.14%	-0.43%	8,354,500	43,625,000	89%	5.22	-1.44%	5.26	0.04%	5.23	0.48%	5.13	-0.27%	-1.09%
科华生物/002022.SZ
	2019-05-17	10.29	10.32	9.90	9.94	-3.78%	-1.48%	-1.32%	6,672,100	67,312,000	114%	10.09	-1.54%	10.15	0.20%	10.11	0.17%	10.07	-0.54%	-1.32%
旺能环境/002034.SZ
	2019-05-17	16.07	16.40	15.42	15.65	-3.22%	-1.89%	-3.48%	2,153,400	34,349,000	115%	15.95	-1.23%	16.07	-0.37%	16.11	-0.76%	16.21	-1.11%	-1.18%
华帝股份/002035.SZ
	2019-05-17	13.19	13.19	12.50	12.59	-3.97%	-1.04%	-1.60%	13,284,100	169,001,000	86%	12.72	-2.57%	12.89	0.24%	12.85	0.09%	12.80	-0.88%	-0.98%
兔宝宝/002043.SZ
	2019-05-17	6.20	6.24	5.98	5.99	-4.01%	-1.67%	-2.09%	8,261,800	50,332,000	99%	6.09	-2.64%	6.16	-0.02%	6.13	0.20%	6.12	-0.84%	-1.15%
美年健康/002044.SZ
	2019-05-17	14.41	14.61	13.98	14.10	-2.42%	-1.51%	-2.72%	13,416,400	192,075,000	88%	14.32	-0.58%	14.31	0.49%	14.27	-0.18%	14.49	-0.54%	-1.17%
得润电子/002055.SZ
	2019-05-17	11.46	11.65	10.75	10.84	-5.33%	-2.88%	-3.45%	8,093,900	90,339,000	113%	11.16	-2.25%	11.28	-0.50%	11.30	-0.59%	11.23	-0.71%	-1.84%
远光软件/002063.SZ
	2019-05-17	9.02	9.05	8.31	8.42	-6.03%	-3.15%	-4.92%	14,530,800	126,338,000	108%	8.69	-2.96%	8.85	-1.55%	8.94	-0.43%	8.86	-1.16%	-1.75%
雪莱特/002076.SZ
	2019-05-17	3.35	3.41	3.22	3.23	-3.29%	-3.09%	-2.74%	14,865,600	49,553,000	125%	3.33	0.00%	3.34	0.24%	3.33	0.39%	3.32	-0.27%	-1.46%
大港股份/002077.SZ
	2019-05-17	9.70	10.84	9.60	10.25	4.06%	0.08%	14.65%	146,670,600	1,502,169,000	247%	10.24	4.09%	9.83	4.93%	9.59	4.48%	8.94	5.69%	4.17%
中材科技/002080.SZ
	2019-05-17	12.61	12.69	11.92	12.09	-3.13%	-0.76%	1.62%	9,043,000	110,168,000	121%	12.18	-3.49%	12.36	0.66%	12.20	0.75%	11.90	0.14%	-0.86%
ST东海洋/002086.SZ
	2019-05-17	3.95	3.96	3.77	3.78	-4.79%	-1.66%	-2.85%	17,929,900	68,926,000	93%	3.84	-2.68%	3.87	2.28%	3.81	-0.65%	3.89	-0.28%	-4.11%
*ST新海/002089.SZ
	2019-05-17	3.52	3.52	3.52	3.52	-4.86%	0.00%	-14.83%	1,459,200	5,137,000	208%	3.52	-4.87%	3.63	-8.75%	3.86	-5.91%	4.13	-22.68%	-3.59%
中泰化学/002092.SZ
	2019-05-17	8.48	8.50	8.04	8.10	-4.37%	-1.27%	-3.03%	20,472,700	167,959,000	92%	8.20	-2.85%	8.31	0.00%	8.29	-0.36%	8.35	-0.83%	-1.75%
国脉科技/002093.SZ
	2019-05-17	8.35	8.46	7.86	7.94	-4.91%	-2.86%	-1.44%	23,497,800	192,070,000	109%	8.17	-1.97%	8.31	-0.01%	8.25	0.60%	8.06	-0.67%	-2.48%
ST天润/002113.SZ
	2019-05-17	2.22	2.24	2.12	2.12	-4.93%	-1.40%	-10.89%	27,972,000	60,136,000	84%	2.15	-3.15%	2.19	-1.40%	2.24	-2.40%	2.38	-4.38%	-2.50%
南极电商/002127.SZ
	2019-05-17	12.48	12.70	12.08	12.30	-1.44%	-0.11%	-0.29%	9,989,000	122,993,000	47%	12.31	-1.30%	12.50	-0.66%	12.62	0.13%	12.34	0.19%	0.77%
沃尔核材/002130.SZ
	2019-05-17	5.12	5.12	4.77	4.80	-5.88%	-2.89%	-2.42%	27,813,900	137,492,000	97%	4.94	-3.08%	5.01	-0.12%	4.99	0.06%	4.92	-0.39%	-1.62%
利欧股份/002131.SZ
	2019-05-17	2.18	2.19	2.07	2.09	-4.57%	-1.69%	-2.88%	142,818,500	303,687,000	77%	2.13	-2.03%	2.17	-1.14%	2.19	-0.55%	2.15	0.00%	0.04%
广宇集团/002133.SZ
	2019-05-17	3.72	3.75	3.59	3.63	-2.68%	-1.09%	-0.87%	4,291,800	15,750,000	103%	3.67	-1.34%	3.70	-0.05%	3.69	-0.14%	3.66	-0.54%	-1.32%
报喜鸟/002154.SZ
	2019-05-17	3.65	3.68	3.53	3.56	-2.20%	-1.25%	-3.89%	8,071,000	29,099,000	72%	3.61	-1.18%	3.64	-0.95%	3.68	-1.13%	3.70	-0.11%	-0.33%
正邦科技/002157.SZ
	2019-05-17	19.04	19.65	18.51	18.94	-1.46%	-0.72%	0.39%	67,684,900	1,291,206,000	74%	19.08	-3.00%	19.36	-0.35%	19.23	0.56%	18.87	-1.42%	-1.13%
海得控制/002184.SZ
	2019-05-17	11.36	11.66	10.97	10.99	-4.68%	-2.87%	-0.70%	8,390,900	94,941,000	130%	11.32	-1.11%	11.49	-0.14%	11.39	0.83%	11.07	0.25%	-0.80%
南洋股份/002212.SZ
	2019-05-17	14.48	14.65	13.88	14.02	-2.91%	-1.28%	-2.16%	4,712,200	66,922,000	125%	14.20	-1.58%	14.38	-1.22%	14.41	-0.09%	14.33	-0.64%	-0.99%
科大讯飞/002230.SZ
	2019-05-17	30.81	31.48	29.79	29.83	-3.46%	-2.51%	-0.48%	31,367,900	959,751,000	106%	30.60	-0.61%	30.50	0.60%	30.31	0.48%	29.98	-0.28%	-1.28%
奥特佳/002239.SZ
	2019-05-17	2.19	2.21	2.07	2.09	-5.00%	-1.60%	-3.06%	31,950,800	67,871,000	137%	2.12	-3.01%	2.16	-0.65%	2.16	-0.69%	2.16	-0.97%	-2.10%
联化科技/002250.SZ
	2019-05-17	10.76	11.23	10.65	10.86	1.21%	-1.34%	0.58%	21,430,200	235,899,000	118%	11.01	2.63%	10.88	0.93%	10.85	0.29%	10.80	0.07%	-0.07%
海陆重工/002255.SZ
	2019-05-17	5.60	5.67	5.26	5.38	-5.94%	-2.06%	2.18%	34,752,700	190,881,000	106%	5.49	-1.26%	5.53	0.91%	5.45	1.41%	5.27	0.52%	0.09%
兆新股份/002256.SZ
	2019-05-17	3.56	3.68	3.41	3.45	-3.63%	-2.57%	2.28%	34,085,900	120,689,000	146%	3.54	-3.38%	3.57	0.88%	3.52	1.73%	3.37	0.72%	-1.49%
川润股份/002272.SZ
	2019-05-17	5.24	5.26	5.00	5.05	-3.44%	-1.69%	0.62%	8,967,600	46,063,000	100%	5.14	-1.72%	5.19	-0.31%	5.18	1.05%	5.02	0.00%	-1.56%
罗莱生活/002293.SZ
	2019-05-17	11.39	11.44	11.12	11.16	-2.11%	-0.84%	0.73%	3,445,300	38,777,000	83%	11.26	-1.38%	11.37	-0.27%	11.33	0.71%	11.08	-0.06%	-0.31%
博云新材/002297.SZ
	2019-05-17	8.08	8.19	7.50	7.76	-6.62%	-2.39%	-0.87%	28,566,500	227,107,000	182%	7.95	-4.28%	8.10	0.14%	8.04	0.44%	7.83	0.55%	-0.41%
洪涛股份/002325.SZ
	2019-05-17	3.37	3.38	3.22	3.23	-3.87%	-2.00%	-3.09%	13,035,800	42,970,000	99%	3.30	-1.58%	3.33	-0.24%	3.32	-0.06%	3.33	-1.16%	-1.18%
永太科技/002326.SZ
	2019-05-17	8.46	8.52	8.06	8.14	-5.57%	-2.22%	-1.30%	10,526,100	87,634,000	144%	8.33	-1.02%	8.33	0.46%	8.29	0.44%	8.25	-0.71%	-1.60%
皖通科技/002331.SZ
	2019-05-17	10.20	10.34	9.94	9.96	-1.09%	-1.65%	-0.71%	3,191,800	32,323,000	132%	10.13	0.64%	10.10	0.49%	10.08	-0.03%	10.03	-0.56%	-0.99%
英威腾/002334.SZ
	2019-05-17	5.67	5.68	5.33	5.36	-5.30%	-1.87%	-2.69%	11,601,500	63,373,000	116%	5.46	-3.09%	5.54	-0.59%	5.55	-0.20%	5.51	-0.70%	-2.17%
科华恒盛/002335.SZ
	2019-05-17	18.47	18.55	17.44	17.47	-5.16%	-2.67%	-1.34%	1,528,500	27,437,000	78%	17.95	-2.22%	18.21	-0.24%	18.15	-0.03%	17.71	-0.36%	-0.98%
新纶科技/002341.SZ
	2019-05-17	8.13	8.16	7.68	7.69	-5.30%	-2.37%	-4.08%	20,833,400	164,110,000	86%	7.88	-3.09%	8.01	-1.51%	8.09	-0.11%	8.02	-1.11%	-2.48%
伟星新材/002372.SZ
	2019-05-17	19.12	19.29	18.39	18.67	-2.91%	-0.22%	-2.26%	5,503,200	102,971,000	84%	18.71	-2.46%	18.93	0.04%	18.90	-0.02%	19.10	-0.41%	-0.15%
北京利尔/002392.SZ
	2019-05-17	3.70	3.70	3.53	3.55	-3.53%	-1.44%	-2.34%	6,000,100	21,611,000	95%	3.60	-1.56%	3.63	-0.03%	3.62	-0.22%	3.64	-0.38%	-0.96%
雷科防务/002413.SZ
	2019-05-17	6.48	6.50	6.13	6.18	-5.07%	-2.08%	-1.94%	14,050,300	88,670,000	97%	6.31	-3.55%	6.45	-0.56%	6.44	-0.20%	6.30	-0.10%	-1.19%
凯撒文化/002425.SZ
	2019-05-17	6.39	6.42	6.05	6.09	-4.69%	-2.17%	-6.37%	18,447,000	114,831,000	97%	6.23	-2.61%	6.38	-1.63%	6.45	-0.62%	6.50	-1.17%	-0.89%
启明星辰/002439.SZ
	2019-05-17	25.40	25.65	23.90	24.38	-3.56%	-0.98%	-3.42%	11,779,700	290,045,000	111%	24.62	-2.67%	25.19	-2.36%	25.76	-1.35%	25.24	-0.71%	-0.93%
赣锋锂业/002460.SZ
	2019-05-17	24.87	24.87	23.35	23.56	-4.50%	-1.88%	-1.49%	23,076,600	554,092,000	116%	24.01	-2.39%	24.23	0.15%	24.09	0.33%	23.92	-0.16%	-1.38%
沪电股份/002463.SZ
	2019-05-17	10.21	10.47	9.80	9.89	-3.89%	-2.18%	-3.54%	58,616,400	592,602,000	110%	10.11	-1.86%	10.32	-0.73%	10.32	-0.66%	10.25	-1.27%	-1.83%
双环传动/002472.SZ
	2019-05-17	6.07	6.07	5.81	5.85	-4.26%	-1.90%	-1.00%	5,597,900	33,379,000	111%	5.96	-1.81%	5.99	0.30%	5.96	0.29%	5.91	-0.41%	-1.65%
大金重工/002487.SZ
	2019-05-17	4.40	4.43	4.22	4.24	-3.64%	-2.19%	-0.75%	3,817,500	16,548,000	108%	4.34	-1.34%	4.37	-0.05%	4.35	0.35%	4.27	-0.12%	-1.07%
雅化集团/002497.SZ
	2019-05-17	6.82	6.85	6.51	6.52	-4.12%	-1.73%	-2.35%	13,799,600	91,562,000	110%	6.64	-2.30%	6.70	0.11%	6.69	-0.30%	6.68	-0.54%	-1.62%
协鑫集成/002506.SZ
	2019-05-17	5.90	5.96	5.67	5.79	-1.86%	-0.46%	-3.02%	45,071,800	262,182,000	103%	5.82	-0.65%	5.85	-0.58%	5.90	-0.71%	5.97	-2.05%	-1.90%
新时达/002527.SZ
	2019-05-17	5.88	5.90	5.65	5.74	-2.21%	-0.07%	-4.65%	6,486,800	37,263,000	85%	5.74	-2.60%	5.84	-0.63%	5.87	-2.80%	6.02	-0.74%	-1.36%
海源复材/002529.SZ
	2019-05-17	8.23	8.32	7.74	7.78	-5.81%	-2.84%	-3.58%	2,799,300	22,414,000	96%	8.01	-3.11%	8.16	-1.13%	8.20	-0.36%	8.07	-0.78%	-1.95%
杭锅股份/002534.SZ
	2019-05-17	6.42	6.48	6.22	6.23	-3.11%	-1.44%	-2.09%	2,500,900	15,807,000	96%	6.32	-1.31%	6.37	-0.02%	6.39	-0.45%	6.36	-0.93%	-1.20%
巨人网络/002558.SZ
	2019-05-17	18.25	18.35	17.90	17.99	-1.48%	-0.49%	-1.87%	8,985,000	162,429,000	87%	18.08	-1.13%	18.22	-0.33%	18.23	-0.78%	18.33	-0.56%	-0.81%
亚威股份/002559.SZ
	2019-05-17	9.48	9.52	8.90	9.07	-5.03%	-1.70%	-1.64%	11,306,200	104,319,000	81%	9.23	-3.15%	9.44	-0.46%	9.43	-0.39%	9.22	0.20%	0.50%
森马服饰/002563.SZ
	2019-05-17	10.85	10.91	10.67	10.68	-2.11%	-0.63%	-0.09%	4,085,700	43,913,000	57%	10.75	-1.50%	10.84	0.40%	10.78	-0.05%	10.69	-0.60%	-0.46%
顺灏股份/002565.SZ
	2019-05-17	14.69	14.89	13.34	13.58	-8.37%	-3.06%	-4.35%	81,160,300	1,136,918,000	97%	14.01	-7.89%	14.73	-0.31%	14.52	0.30%	14.20	-0.99%	-3.08%
中京电子/002579.SZ
	2019-05-10	9.22	9.40	8.78	9.32	3.33%	1.28%	-6.92%	8,687,600	79,947,000	106%	9.20	1.50%	9.14	1.11%	9.12	-0.99%	10.01	-2.78%	-1.79%
奥拓电子/002587.SZ
	2019-05-17	6.05	6.05	5.71	5.80	-4.13%	-1.44%	-1.21%	6,601,900	38,855,000	88%	5.89	-2.08%	5.99	-0.42%	5.97	0.29%	5.87	-0.34%	-1.89%
恒大高新/002591.SZ
	2019-05-17	8.57	8.98	8.29	8.33	-2.00%	-2.44%	1.10%	12,810,600	109,372,000	177%	8.54	-0.41%	8.56	0.42%	8.49	1.00%	8.24	1.14%	0.07%
日上集团/002593.SZ
	2019-05-17	3.74	3.86	3.71	3.78	1.34%	-0.16%	3.65%	15,941,100	60,357,000	256%	3.79	2.74%	3.73	2.56%	3.70	1.90%	3.65	0.61%	-2.07%
盛通股份/002599.SZ
	2019-05-17	9.84	9.89	9.41	9.48	-3.85%	-2.36%	-5.44%	4,992,400	48,473,000	95%	9.71	-1.36%	9.79	-0.25%	9.79	-0.48%	10.03	-0.47%	-1.14%
领益智造/002600.SZ
	2019-05-17	6.48	6.57	5.94	6.04	-8.48%	-3.34%	-3.44%	269,918,500	1,686,614,000	98%	6.25	-7.49%	6.53	-1.24%	6.50	0.12%	6.26	0.43%	-0.58%
爱康科技/002610.SZ
	2019-05-17	2.01	2.03	1.91	1.93	-3.98%	-1.83%	-1.58%	66,050,700	129,872,000	117%	1.97	-3.39%	2.00	0.10%	1.99	0.00%	1.96	-0.36%	-1.24%
奥佳华/002614.SZ
	2019-05-17	17.80	18.20	17.37	17.48	-3.27%	-1.11%	0.53%	3,614,700	63,896,000	81%	17.68	-2.25%	17.85	1.52%	17.41	0.54%	17.39	-0.73%	-0.95%
完美世界/002624.SZ
	2019-05-17	26.98	27.16	26.24	26.36	-2.19%	-1.04%	-2.88%	3,931,300	104,723,000	55%	26.64	-1.29%	26.68	0.64%	26.55	-0.59%	27.14	-0.42%	-0.99%
安洁科技/002635.SZ
	2019-05-17	12.94	13.17	12.40	12.41	-4.10%	-2.84%	-4.15%	9,737,600	124,376,000	99%	12.77	-1.11%	12.83	0.13%	12.79	-0.07%	12.95	-1.95%	-1.79%
跨境通/002640.SZ
	2019-05-17	9.62	9.63	9.05	9.11	-5.10%	-1.94%	-6.30%	22,686,900	210,762,000	89%	9.29	-3.02%	9.45	-0.89%	9.48	-0.90%	9.72	-1.47%	-2.81%
万润科技/002654.SZ
	2019-05-17	4.36	4.46	4.21	4.25	-2.52%	-1.87%	1.07%	7,791,400	33,746,000	152%	4.33	-0.25%	4.33	0.63%	4.30	1.01%	4.21	-0.24%	-1.71%
克明面业/002661.SZ
	2019-05-17	15.26	15.45	14.97	15.03	-2.21%	-0.73%	2.22%	4,093,100	61,975,000	85%	15.14	-0.82%	15.15	0.23%	15.11	0.61%	14.70	0.42%	-0.31%
国盛金控/002670.SZ
	2019-05-17	10.97	11.17	10.38	10.46	-3.86%	-4.07%	-4.59%	27,353,600	298,257,000	141%	10.90	0.45%	10.91	-0.19%	10.93	-0.74%	10.96	-0.53%	-1.55%
龙泉股份/002671.SZ
	2019-05-17	4.83	5.01	4.74	4.81	-1.03%	-2.00%	1.01%	3,407,200	16,721,000	138%	4.91	1.01%	4.88	1.25%	4.84	1.30%	4.76	-0.17%	-1.40%
*ST长生/002680.SZ
	2019-03-05	1.48	1.51	1.43	1.51	0.67%	1.96%	-0.85%	55,249,600	81,815,000	90%	1.48	-0.87%	1.49	-0.67%	1.50	-0.79%	1.52	-1.36%	-1.16%
华东重机/002685.SZ
	2019-05-17	5.51	5.58	5.27	5.29	-3.82%	-1.64%	-1.80%	3,928,900	21,130,000	117%	5.38	-1.83%	5.41	0.02%	5.39	0.07%	5.39	-0.66%	-1.53%
光洋股份/002708.SZ
	2019-05-17	13.21	13.77	12.85	13.16	0.00%	-1.56%	11.84%	38,194,300	510,589,000	149%	13.37	-3.82%	13.66	1.51%	13.03	4.59%	11.77	3.10%	2.39%
思美传媒/002712.SZ
	2019-05-17	7.45	7.47	7.11	7.13	-4.17%	-1.66%	-1.64%	7,624,800	55,279,000	104%	7.25	-2.08%	7.31	0.14%	7.28	-0.03%	7.25	-0.67%	-1.07%
麦趣尔/002719.SZ
	2019-05-17	11.33	11.56	10.78	10.87	-3.98%	-3.05%	-4.83%	2,703,000	30,306,000	96%	11.21	-0.93%	11.26	-0.37%	11.35	-1.81%	11.42	-0.25%	-0.74%
龙大肉食/002726.SZ
	2019-05-17	11.37	11.96	11.31	11.58	1.22%	-1.06%	2.86%	16,517,800	193,331,000	122%	11.70	0.55%	11.62	1.61%	11.44	1.39%	11.26	0.41%	-0.09%
南兴装备/002757.SZ
	2019-05-17	38.30	38.49	37.51	37.62	-1.34%	-0.95%	-1.67%	1,617,000	61,417,000	54%	37.98	-0.63%	38.27	-0.37%	38.48	-0.77%	38.26	-0.15%	0.55%
蓝黛传动/002765.SZ
	2019-05-17	6.51	6.51	5.75	5.88	-7.40%	-3.95%	-5.16%	8,599,200	52,641,000	144%	6.12	-3.19%	6.21	-0.80%	6.21	-0.69%	6.20	-0.71%	-1.76%
真视通/002771.SZ
	2019-05-17	13.69	14.05	12.99	13.15	-3.31%	-3.57%	-0.63%	2,497,000	34,052,000	147%	13.64	0.36%	13.61	0.53%	13.55	0.83%	13.23	-0.18%	-1.37%
世嘉科技/002796.SZ
	2019-05-17	35.38	36.34	33.52	34.00	-3.68%	-2.77%	-2.29%	3,703,800	129,517,000	79%	34.97	-1.00%	35.45	0.49%	35.00	-0.61%	34.80	-1.18%	-1.25%
第一创业/002797.SZ
	2019-05-17	6.55	6.57	6.12	6.20	-5.20%	-2.22%	-3.91%	66,243,100	420,075,000	96%	6.34	-3.00%	6.45	-0.51%	6.44	-0.57%	6.45	-1.04%	-1.61%
帝欧家居/002798.SZ
	2019-05-17	20.80	21.48	20.65	20.69	-1.43%	-1.68%	2.87%	3,717,000	78,217,000	81%	21.04	0.56%	20.78	1.99%	20.50	0.71%	20.11	-0.52%	-1.46%
天顺股份/002800.SZ
	2019-05-17	19.92	19.97	18.80	19.12	-4.02%	-0.85%	-2.26%	2,060,300	39,731,000	121%	19.28	-3.04%	19.66	-0.64%	19.67	-0.43%	19.56	-0.42%	-1.34%
微光股份/002801.SZ
	2019-05-17	28.01	28.59	27.51	27.70	-2.05%	-1.17%	1.54%	1,164,800	32,646,000	117%	28.03	-1.19%	28.29	0.30%	28.02	0.91%	27.28	0.58%	0.10%
华锋股份/002806.SZ
	2019-05-17	16.80	17.30	16.31	16.50	-2.65%	-2.30%	-0.03%	2,821,000	47,643,000	89%	16.89	-0.35%	16.84	0.77%	16.80	-0.12%	16.51	-0.33%	-2.24%
山东赫达/002810.SZ
	2019-05-17	26.72	26.88	25.20	25.28	-6.09%	-2.12%	-3.82%	4,359,100	112,587,000	77%	25.83	-4.14%	26.63	-1.02%	26.72	0.52%	26.29	-0.15%	-0.19%
崇达技术/002815.SZ
	2019-05-17	14.85	14.98	14.01	14.13	-5.10%	-1.83%	-3.45%	5,930,400	85,365,000	102%	14.39	-3.46%	14.78	-1.49%	14.82	-0.18%	14.64	-1.36%	-1.52%
富森美/002818.SZ
	2019-05-17	13.45	13.45	12.90	13.08	-2.75%	-0.13%	-0.96%	2,725,300	35,692,000	93%	13.10	-2.20%	13.23	-0.16%	13.19	-0.54%	13.21	-1.47%	-1.47%
凯中精密/002823.SZ
	2019-05-17	10.72	10.90	10.03	10.19	-3.87%	-1.75%	-4.95%	2,384,600	24,731,000	122%	10.37	-2.32%	10.49	-0.84%	10.53	-1.14%	10.72	-0.77%	-1.37%
贝肯能源/002828.SZ
	2019-05-17	12.91	12.93	12.20	12.24	-7.06%	-3.09%	2.20%	10,032,000	126,705,000	146%	12.63	-0.63%	12.59	1.41%	12.36	1.63%	11.98	0.53%	-1.74%
英维克/002837.SZ
	2019-05-17	17.07	17.07	15.88	15.90	-5.97%	-2.46%	-2.57%	3,089,400	50,360,000	120%	16.30	-3.94%	16.76	-0.76%	16.66	0.13%	16.32	-1.93%	-2.41%
张家港行/002839.SZ
	2019-05-17	6.41	6.43	6.08	6.12	-4.38%	-1.88%	-3.74%	20,475,500	127,702,000	99%	6.24	-2.36%	6.32	-0.80%	6.34	-0.80%	6.36	-0.35%	-0.74%
钧达股份/002865.SZ
	2019-05-17	23.22	23.45	21.20	21.63	-5.75%	-2.44%	0.52%	8,899,300	197,294,000	101%	22.17	-3.62%	22.70	1.37%	22.17	0.88%	21.52	0.60%	-0.05%
中设股份/002883.SZ
	2019-05-17	22.95	23.13	21.85	22.17	-3.27%	-1.34%	0.14%	1,751,500	39,358,000	80%	22.47	-1.76%	22.66	-0.27%	22.94	0.68%	22.14	-0.07%	-1.30%
立思辰/300010.SZ
	2019-05-17	8.85	8.95	8.45	8.58	-2.05%	-1.76%	-2.50%	13,667,500	119,368,000	80%	8.73	-0.30%	8.71	0.43%	8.69	0.30%	8.80	-1.84%	-1.44%
爱尔眼科/300015.SZ
	2019-05-17	36.40	37.37	36.01	36.30	-0.25%	-1.35%	2.15%	14,293,300	525,946,000	92%	36.80	1.45%	36.36	1.49%	36.00	1.44%	35.54	-0.02%	0.03%
宝通科技/300031.SZ
	2019-05-17	12.99	13.03	12.63	12.67	-2.31%	-1.31%	-3.89%	3,441,900	44,186,000	88%	12.84	-1.00%	12.96	-1.09%	13.12	-0.74%	13.18	-0.75%	-0.80%
星辉娱乐/300043.SZ
	2019-05-17	4.95	4.97	4.45	4.52	-8.13%	-3.48%	-7.32%	32,104,000	150,344,000	127%	4.68	-5.01%	4.85	-1.12%	4.86	-1.22%	4.88	-1.18%	-1.68%
华力创通/300045.SZ
	2019-05-17	9.26	9.53	9.09	9.13	-2.56%	-2.36%	0.67%	10,175,900	95,154,000	125%	9.35	-0.53%	9.28	-0.31%	9.31	0.78%	9.07	0.30%	-1.26%
蓝色光标/300058.SZ
	2019-05-17	4.44	4.44	4.16	4.20	-5.41%	-2.21%	-4.59%	54,330,300	233,345,000	99%	4.30	-2.56%	4.36	-0.62%	4.37	-0.91%	4.40	-3.13%	-2.18%
天龙集团/300063.SZ
	2019-05-17	3.57	3.59	3.36	3.41	-4.21%	-1.96%	-1.10%	8,469,700	29,459,000	106%	3.48	-1.50%	3.50	0.17%	3.48	0.12%	3.45	-0.40%	-1.67%
碧水源/300070.SZ
	2019-05-17	8.20	8.22	7.64	7.70	-5.75%	-2.33%	-7.73%	41,207,300	324,864,000	141%	7.88	-3.55%	8.02	-1.79%	8.09	-1.80%	8.35	-1.41%	-1.03%
数字政通/300075.SZ
	2019-05-17	11.79	11.83	10.93	11.04	-5.24%	-3.09%	-4.15%	8,237,200	93,840,000	105%	11.39	-1.79%	11.48	0.02%	11.44	-0.03%	11.52	-2.58%	-1.69%
数码科技/300079.SZ
	2019-05-17	6.03	6.07	5.67	5.69	-5.32%	-2.35%	-4.85%	66,762,900	389,030,000	73%	5.83	-3.69%	6.02	-1.17%	6.03	-0.35%	5.98	-0.52%	-1.36%
奥克股份/300082.SZ
	2019-05-17	8.49	8.78	8.09	8.09	1.25%	-3.37%	4.15%	25,532,400	213,753,000	306%	8.37	6.39%	8.10	4.99%	8.00	4.49%	7.77	3.15%	0.13%
国联水产/300094.SZ
	2019-05-17	5.30	5.40	5.09	5.10	-3.77%	-3.35%	-3.13%	11,947,400	63,043,000	115%	5.28	-0.15%	5.26	0.57%	5.23	0.15%	5.27	-0.81%	-1.93%
华伍股份/300095.SZ
	2019-05-17	5.65	5.70	5.32	5.37	-5.12%	-2.56%	-1.65%	4,276,400	23,569,000	107%	5.51	-2.70%	5.57	0.23%	5.53	-0.15%	5.46	-0.27%	-1.43%
高新兴/300098.SZ
	2019-05-17	8.60	8.73	8.15	8.24	-4.41%	-2.38%	-3.07%	29,181,600	246,336,000	93%	8.44	-2.16%	8.57	-0.70%	8.63	0.24%	8.50	-0.91%	-1.97%
乐视网/300104.SZ
	2019-04-25	1.65	1.80	1.65	1.69	-7.65%	-0.29%	-22.97%	553,053,300	937,207,000	246%	1.70	-7.38%	1.74	-20.74%	1.96	-16.19%	2.19	-10.45%	-2.02%
阳谷华泰/300121.SZ
	2019-05-17	8.62	8.72	8.10	8.20	-4.87%	-1.95%	-2.31%	5,425,500	45,375,000	113%	8.36	-2.56%	8.47	-0.56%	8.49	0.21%	8.39	-0.64%	-2.01%
华策影视/300133.SZ
	2019-05-17	6.64	6.65	6.25	6.29	-5.13%	-2.27%	-4.93%	10,448,000	67,244,000	111%	6.44	-2.57%	6.52	-0.67%	6.53	-0.81%	6.62	-1.15%	-1.60%
世纪瑞尔/300150.SZ
	2019-05-17	4.84	4.90	4.66	4.66	-4.12%	-2.75%	-1.58%	4,455,000	21,350,000	89%	4.79	-1.36%	4.83	-0.08%	4.81	0.54%	4.74	-0.34%	-1.24%
恒泰艾普/300157.SZ
	2019-05-17	5.00	5.10	4.76	4.81	-3.22%	-3.22%	-1.13%	15,180,600	75,443,000	122%	4.97	0.38%	4.95	0.86%	4.91	0.84%	4.87	-0.65%	-2.00%
秀强股份/300160.SZ
	2019-05-17	4.07	4.07	3.80	3.84	-7.25%	-2.12%	-0.44%	33,666,100	132,072,000	252%	3.92	-3.28%	3.98	-0.28%	3.94	0.13%	3.86	0.47%	-1.09%
雷曼光电/300162.SZ
	2019-05-17	6.92	6.97	6.62	6.76	-3.15%	-0.56%	2.86%	10,325,400	70,191,000	101%	6.80	-1.35%	6.92	0.63%	6.82	0.86%	6.57	0.66%	-0.36%
通源石油/300164.SZ
	2019-05-17	6.80	6.85	6.42	6.45	-5.56%	-2.48%	-2.54%	11,609,600	76,785,000	97%	6.61	-2.00%	6.73	-0.15%	6.71	0.31%	6.62	-0.71%	-1.77%
东方国信/300166.SZ
	2019-05-17	12.67	13.07	12.17	12.19	-1.69%	-3.67%	-2.90%	31,715,400	401,368,000	164%	12.66	2.59%	12.52	1.21%	12.46	0.26%	12.55	-1.42%	-1.43%
中电环保/300172.SZ
	2019-05-17	5.90	5.90	5.58	5.62	-2.43%	-2.24%	-0.99%	4,290,900	24,670,000	105%	5.75	0.31%	5.74	0.11%	5.76	0.45%	5.68	0.00%	-1.02%
捷成股份/300182.SZ
	2019-05-17	4.89	4.92	4.56	4.60	-5.54%	-2.07%	-5.76%	43,570,600	204,667,000	104%	4.70	-3.02%	4.80	-2.06%	4.85	-1.44%	4.88	-0.93%	-1.74%
佳讯飞鸿/300213.SZ
	2019-05-17	7.02	7.08	6.58	6.64	-5.28%	-3.02%	-2.74%	10,986,800	75,227,000	126%	6.85	-1.60%	6.90	-0.09%	6.89	-0.17%	6.83	-0.34%	-1.58%
上海钢联/300226.SZ
	2019-05-17	69.35	70.58	65.20	66.70	-4.17%	-0.54%	-4.49%	2,744,400	184,043,000	116%	67.06	-3.93%	68.60	-2.29%	69.19	-1.46%	69.83	-1.83%	-1.07%
光韵达/300227.SZ
	2019-05-17	10.78	10.85	10.20	10.42	-2.89%	-2.10%	-0.55%	3,758,600	40,002,000	120%	10.64	-0.48%	10.66	0.56%	10.58	0.68%	10.48	-0.39%	-1.32%
富瑞特装/300228.SZ
	2019-05-17	6.90	6.93	6.30	6.39	-7.12%	-2.81%	-5.12%	24,923,800	163,874,000	124%	6.58	-4.36%	6.74	-0.81%	6.73	-0.61%	6.74	-1.41%	-2.14%
洲明科技/300232.SZ
	2019-05-17	11.45	11.52	10.77	10.88	-4.90%	-1.59%	-5.29%	7,878,700	87,106,000	85%	11.06	-3.31%	11.35	-2.20%	11.50	-1.28%	11.49	-1.49%	-1.36%
瑞丰高材/300243.SZ
	2019-05-17	9.25	9.35	8.78	8.95	-2.72%	-0.95%	0.98%	2,173,000	19,636,000	129%	9.04	-1.36%	9.06	0.39%	9.01	0.32%	8.86	-0.16%	-1.59%
金信诺/300252.SZ
	2019-05-17	11.44	11.44	10.61	10.77	-4.18%	-2.59%	-1.19%	9,409,900	104,033,000	124%	11.06	-1.58%	11.18	0.06%	11.10	0.57%	10.90	-0.57%	-2.23%
新莱应材/300260.SZ
	2019-05-17	11.94	12.10	11.37	11.55	-2.70%	-1.77%	-1.32%	3,423,400	40,254,000	110%	11.76	-1.25%	11.90	0.11%	11.99	-0.12%	11.71	-0.05%	-1.07%
兴源环境/300266.SZ
	2019-05-17	5.10	5.12	4.58	4.67	-8.25%	-2.83%	-6.97%	60,251,200	289,538,000	107%	4.81	-5.49%	4.96	-1.45%	4.97	-2.09%	5.02	-1.49%	-2.26%
联建光电/300269.SZ
	2019-05-17	4.94	4.94	4.64	4.64	-5.88%	-3.07%	-3.97%	6,051,600	28,967,000	92%	4.79	-2.72%	4.86	-0.16%	4.84	-0.35%	4.83	-0.58%	-1.66%
华宇软件/300271.SZ
	2019-05-17	19.65	19.95	18.80	19.15	-2.99%	-0.79%	0.27%	5,409,100	104,404,000	78%	19.30	-1.72%	19.46	0.02%	19.40	0.19%	19.10	-0.44%	-0.87%
阳光电源/300274.SZ
	2019-05-17	10.63	10.63	9.93	9.93	-5.34%	-2.82%	-4.93%	29,602,800	302,488,000	87%	10.22	-4.11%	10.43	1.77%	10.17	-0.53%	10.45	-1.05%	-2.07%
和晶科技/300279.SZ
	2019-05-17	5.59	5.66	5.17	5.30	-5.69%	-2.12%	-0.15%	9,687,100	52,454,000	111%	5.42	-3.10%	5.49	0.09%	5.45	0.37%	5.31	-0.36%	-1.98%
紫天科技/300280.SZ
	2019-05-17	22.28	22.29	20.60	20.93	-6.48%	-2.57%	-4.83%	4,240,100	91,092,000	124%	21.48	-4.11%	21.88	-1.98%	22.01	-1.51%	21.99	-1.83%	-2.57%
安科瑞/300286.SZ
	2019-05-17	10.15	10.18	9.57	9.61	-5.41%	-2.55%	-3.35%	942,900	9,298,000	128%	9.86	-2.45%	9.97	-0.63%	9.96	-0.31%	9.94	-1.39%	-1.24%
利亚德/300296.SZ
	2019-05-17	8.15	8.19	7.72	7.86	-3.44%	-1.08%	-3.42%	20,609,900	163,772,000	98%	7.95	-1.95%	8.04	-0.84%	8.08	-0.84%	8.14	-1.18%	-1.11%
蓝盾股份/300297.SZ
	2019-05-17	6.58	6.58	6.14	6.16	-6.53%	-3.05%	-3.63%	27,038,000	171,790,000	102%	6.35	-1.84%	6.43	-0.40%	6.47	-0.43%	6.39	-0.76%	-1.93%
汉鼎宇佑/300300.SZ
	2019-05-17	10.79	11.02	10.30	10.55	-1.40%	-1.34%	-0.20%	11,097,000	118,659,000	198%	10.69	1.35%	10.61	1.38%	10.56	0.31%	10.57	-0.35%	-1.36%
任子行/300311.SZ
	2019-05-17	7.18	7.21	6.70	6.77	-7.26%	-3.29%	-2.81%	18,840,600	131,884,000	110%	7.00	-1.45%	7.03	-0.04%	7.08	0.09%	6.97	-0.34%	-2.02%
天山生物/300313.SZ
	2019-05-17	5.83	5.94	5.48	5.54	-3.15%	-3.69%	-0.65%	5,025,600	28,906,000	114%	5.75	-0.28%	5.74	0.92%	5.69	0.87%	5.58	0.23%	-1.98%
晶盛机电/300316.SZ
	2019-05-17	12.15	12.55	11.77	11.85	-1.74%	-2.86%	-0.31%	15,707,400	191,621,000	86%	12.20	1.09%	12.11	0.79%	12.06	-0.28%	11.89	-0.31%	-1.27%
博晖创新/300318.SZ
	2019-05-17	4.35	4.37	4.18	4.22	-3.43%	-1.29%	-2.99%	2,899,500	12,395,000	93%	4.28	-1.43%	4.30	-0.02%	4.31	-1.35%	4.35	-0.78%	-1.37%
天银机电/300342.SZ
	2019-05-17	14.30	14.93	12.69	12.69	-6.48%	-11.12%	4.02%	66,255,600	945,927,000	418%	14.28	7.13%	13.53	14.28%	12.68	11.26%	12.20	11.07%	1.55%
联创互联/300343.SZ
	2019-05-17	7.98	8.30	7.68	7.75	-1.52%	-3.53%	2.03%	47,618,500	382,579,000	128%	8.03	1.66%	7.96	1.27%	7.87	0.96%	7.60	0.88%	-0.66%
太空智造/300344.SZ
	2019-05-17	6.56	6.56	6.19	6.25	-4.29%	-1.67%	-2.77%	9,448,900	60,059,000	79%	6.36	-2.68%	6.44	-0.29%	6.42	-0.40%	6.43	-1.12%	-1.75%
金卡智能/300349.SZ
	2019-05-17	18.09	18.30	17.51	17.57	-3.46%	-1.89%	-3.51%	4,327,300	77,494,000	87%	17.91	-1.52%	18.07	-0.32%	18.07	-0.78%	18.21	-1.46%	-1.62%
光一科技/300356.SZ
	2019-05-17	7.50	7.64	7.11	7.15	-7.14%	-3.30%	-3.18%	24,832,500	183,619,000	106%	7.39	-6.20%	7.64	-0.34%	7.56	0.13%	7.39	-0.34%	-1.98%
炬华科技/300360.SZ
	2019-05-17	8.51	8.55	8.18	8.22	-3.41%	-1.47%	-3.97%	2,019,500	16,849,000	91%	8.34	-1.77%	8.44	-0.18%	8.45	-0.38%	8.56	-1.61%	-0.60%
恒华科技/300365.SZ
	2019-05-17	15.03	15.12	13.61	13.95	-7.43%	-2.64%	-4.93%	8,548,100	122,488,000	92%	14.33	-3.68%	14.68	-1.76%	14.84	-1.60%	14.67	0.14%	-0.46%
易事特/300376.SZ
	2019-05-17	5.23	5.26	5.12	5.15	-1.53%	-0.37%	-2.90%	15,345,400	79,320,000	117%	5.17	-1.00%	5.22	-0.78%	5.24	-0.76%	5.30	-2.75%	-1.24%
光环新网/300383.SZ
	2019-05-17	16.40	16.50	15.66	15.74	-3.73%	-1.85%	-2.38%	14,442,500	231,621,000	93%	16.04	-2.17%	16.32	-0.92%	16.31	-0.07%	16.12	-0.90%	-1.09%
正业科技/300410.SZ
	2019-05-17	19.33	19.54	18.50	18.66	-3.91%	-1.91%	-0.32%	2,650,400	50,422,000	132%	19.02	-1.88%	19.17	-0.17%	19.10	-0.03%	18.72	-0.01%	-1.04%
五洋停车/300420.SZ
	2019-05-17	6.10	6.10	5.72	5.80	-4.45%	-1.78%	-2.08%	8,651,500	51,086,000	95%	5.91	-2.48%	6.00	-1.48%	6.05	-0.23%	5.92	-0.64%	-1.53%
鲁亿通/300423.SZ
	2019-05-17	14.85	14.98	14.05	14.09	-5.12%	-2.77%	-4.88%	3,301,300	47,838,000	69%	14.49	-2.79%	14.75	-1.30%	14.92	-1.65%	14.81	-0.16%	-1.01%
环能科技/300425.SZ
	2019-05-17	5.28	5.30	5.05	5.10	-3.41%	-0.62%	-2.35%	6,029,400	30,943,000	107%	5.13	-1.86%	5.19	-0.33%	5.18	-0.61%	5.22	-1.19%	-1.68%
蓝思科技/300433.SZ
	2019-05-17	7.09	7.25	6.76	6.92	-3.08%	-1.34%	-2.78%	26,858,000	188,390,000	82%	7.01	-1.61%	7.12	-0.21%	7.08	-0.17%	7.12	-1.40%	-2.42%
广生堂/300436.SZ
	2019-05-17	25.86	25.98	24.90	25.08	-2.98%	-0.61%	-1.55%	808,700	20,407,000	102%	25.23	-2.21%	25.51	-0.47%	25.52	-0.45%	25.47	-0.92%	-1.38%
浩云科技/300448.SZ
	2019-05-17	13.76	13.79	13.21	13.27	-2.28%	-1.31%	0.90%	3,994,700	53,711,000	78%	13.45	0.25%	13.33	2.07%	13.06	0.07%	13.15	-0.47%	-1.37%
先导智能/300450.SZ
	2019-05-17	30.79	31.18	29.80	29.92	-3.01%	-1.71%	-0.95%	5,682,600	172,985,000	69%	30.44	-0.18%	30.43	0.53%	30.28	-0.24%	30.21	-0.51%	-1.41%
深信服/300454.SZ
	2019-05-17	96.00	97.60	90.66	91.50	-4.69%	-3.45%	1.16%	512,100	48,529,000	73%	94.77	0.14%	94.34	1.82%	92.04	2.42%	90.45	-0.55%	-0.95%
耐威科技/300456.SZ
	2019-05-17	27.55	28.20	26.46	26.74	-1.98%	-2.58%	0.55%	4,652,200	127,688,000	126%	27.45	0.90%	27.31	0.43%	27.32	0.79%	26.59	0.40%	-0.93%
迈克生物/300463.SZ
	2019-05-17	22.00	22.50	21.60	22.06	0.36%	0.07%	4.45%	6,519,300	143,719,000	152%	22.05	2.58%	21.57	2.95%	21.37	2.02%	21.12	0.16%	-0.35%
高伟达/300465.SZ
	2019-05-17	8.11	8.20	7.55	7.61	-6.28%	-3.35%	-4.31%	16,528,000	130,139,000	108%	7.87	-2.68%	8.04	-1.45%	8.07	-0.09%	7.95	-0.75%	-1.75%
景嘉微/300474.SZ
	2019-05-17	40.95	42.65	40.19	40.28	-1.73%	-3.50%	0.16%	3,737,900	156,020,000	124%	41.74	2.50%	41.25	0.70%	41.43	0.91%	40.22	0.44%	-0.43%
合纵科技/300477.SZ
	2019-05-17	8.60	8.60	8.09	8.51	-0.93%	1.98%	0.14%	9,928,400	82,850,000	167%	8.35	-3.21%	8.48	-1.33%	8.49	-0.82%	8.50	-0.41%	-0.77%
神思电子/300479.SZ
	2019-05-17	15.01	15.27	14.31	14.42	-4.38%	-3.47%	-2.22%	4,052,700	60,544,000	125%	14.94	-1.31%	15.03	-0.21%	15.03	0.22%	14.75	-0.17%	-1.43%
万孚生物/300482.SZ
	2019-05-17	33.42	34.37	33.09	33.38	-0.15%	-1.27%	3.13%	1,630,700	55,136,000	123%	33.81	1.43%	33.47	1.79%	32.98	1.17%	32.37	0.19%	-0.43%
蓝晓科技/300487.SZ
	2019-05-17	29.81	29.95	28.52	28.70	-3.66%	-1.73%	-3.48%	2,267,500	66,223,000	97%	29.21	-1.67%	29.48	-0.63%	29.58	-0.49%	29.74	-1.80%	-1.14%
中科创达/300496.SZ
	2019-05-17	33.20	35.00	31.31	31.69	-0.50%	-4.34%	3.46%	16,212,500	537,112,000	225%	33.13	6.00%	32.22	4.15%	31.80	3.53%	30.63	1.80%	-0.81%
富祥股份/300497.SZ
	2019-05-17	18.87	18.96	18.28	18.39	-3.01%	-1.04%	-2.56%	3,872,500	71,964,000	122%	18.58	-1.32%	18.70	-0.16%	18.69	-0.54%	18.87	-0.98%	-2.23%
名家汇/300506.SZ
	2019-05-14	17.12	17.60	17.08	17.26	-0.58%	-0.84%	-3.17%	2,032,100	35,373,000	50%	17.41	0.19%	17.33	0.98%	17.08	0.89%	17.83	-4.31%	-1.44%
苏奥传感/300507.SZ
	2019-05-17	12.84	12.88	12.01	12.01	-9.97%	-3.53%	-1.90%	8,286,900	103,174,000	110%	12.45	-1.26%	12.87	-0.60%	12.74	0.66%	12.24	0.43%	0.55%
金冠股份/300510.SZ
	2019-05-17	10.00	10.16	9.64	9.75	-3.08%	-1.16%	-1.67%	3,570,500	35,221,000	72%	9.86	-1.87%	10.02	-0.12%	9.99	0.53%	9.92	-3.35%	-1.91%
雪榕生物/300511.SZ
	2019-05-17	9.58	10.44	9.56	9.94	2.90%	-0.55%	6.53%	24,815,700	248,030,000	235%	10.00	4.31%	9.65	3.93%	9.51	2.93%	9.33	2.22%	-0.25%
中亚股份/300512.SZ
	2019-05-17	13.14	13.14	12.16	12.17	-6.74%	-3.42%	-5.32%	2,076,500	26,165,000	159%	12.60	-3.69%	12.87	-1.58%	12.90	-0.78%	12.85	-0.95%	-1.77%
恒实科技/300513.SZ
	2019-05-17	24.63	25.00	23.60	23.81	-3.05%	-2.40%	-1.10%	2,463,000	60,085,000	102%	24.40	-0.79%	24.61	-0.09%	24.57	0.38%	24.08	-0.30%	-1.49%
博思软件/300525.SZ
	2019-05-17	29.35	29.77	28.57	28.63	-2.92%	-1.31%	-3.80%	711,200	20,631,000	52%	29.01	-2.43%	29.61	-1.09%	29.98	-0.53%	29.76	-0.77%	-1.13%
今天国际/300532.SZ
	2019-05-17	15.03	15.27	14.37	14.48	-4.11%	-2.46%	-0.63%	5,406,200	80,256,000	107%	14.85	-0.40%	14.78	0.92%	14.66	0.69%	14.57	-0.66%	-0.69%
达威股份/300535.SZ
	2019-05-17	14.26	14.26	13.53	13.63	-3.47%	-1.85%	0.13%	1,127,800	15,662,000	99%	13.89	-1.66%	14.00	0.15%	13.92	0.61%	13.61	-0.11%	-1.06%
深冷股份/300540.SZ
	2019-05-17	18.70	18.78	16.68	16.70	-9.44%	-4.97%	-7.69%	4,253,300	74,749,000	124%	17.57	-6.01%	18.22	-1.41%	18.24	-1.14%	18.09	-0.99%	-2.51%
先进数通/300541.SZ
	2019-05-17	15.73	15.74	14.77	14.89	-5.04%	-2.37%	-1.98%	1,926,400	29,380,000	97%	15.25	-2.22%	15.52	-0.79%	15.53	0.36%	15.19	-0.36%	-1.37%
联得装备/300545.SZ
	2019-05-17	25.40	26.57	23.60	24.50	-3.96%	-3.77%	-1.20%	5,130,900	130,638,000	150%	25.46	-0.63%	25.58	-0.30%	25.53	0.46%	24.80	0.27%	-2.16%
汇金科技/300561.SZ
	2019-05-17	20.66	21.15	19.00	19.45	-4.80%	-2.66%	-3.64%	10,473,400	209,275,000	71%	19.98	-2.71%	20.67	-2.01%	20.74	1.28%	20.19	0.38%	1.15%
安车检测/300572.SZ
	2019-05-17	70.00	70.90	68.89	70.29	-0.44%	1.00%	0.04%	648,400	45,125,000	115%	69.59	-1.72%	70.05	-0.71%	70.52	0.29%	70.26	-0.97%	-1.09%
开润股份/300577.SZ
	2019-05-17	34.30	34.32	32.57	33.15	-2.04%	-0.89%	-0.38%	774,500	25,905,000	96%	33.45	-0.51%	33.32	0.74%	33.19	-0.12%	33.28	-0.50%	-0.64%
康泰生物/300601.SZ
	2019-05-17	51.40	51.58	49.84	50.11	-2.59%	-0.86%	0.38%	4,254,200	215,036,000	87%	50.55	-1.38%	50.78	0.07%	50.60	1.22%	49.92	-0.16%	-0.56%
飞荣达/300602.SZ
	2019-05-17	24.24	25.83	23.98	24.70	3.74%	-0.02%	1.06%	9,295,300	229,631,000	215%	24.70	3.08%	24.54	0.09%	24.66	0.24%	24.44	-0.69%	-1.52%
恒锋信息/300605.SZ
	2019-05-17	18.29	18.30	17.36	17.42	-3.44%	-2.29%	-0.55%	1,346,100	23,998,000	83%	17.83	-0.84%	17.92	-0.12%	17.91	0.43%	17.52	-0.60%	-1.17%
博士眼镜/300622.SZ
	2019-05-17	20.14	20.14	18.88	19.00	-5.66%	-2.37%	-3.99%	1,601,600	31,171,000	105%	19.46	-3.24%	19.78	-1.25%	19.88	-1.36%	19.79	-2.55%	-1.40%
捷捷微电/300623.SZ
	2019-05-17	18.90	19.37	18.56	18.70	0.05%	-1.82%	0.54%	6,919,100	131,789,000	153%	19.05	2.38%	18.88	1.18%	18.87	0.26%	18.60	-0.09%	-1.36%
透景生命/300642.SZ
	2019-05-17	41.55	41.74	40.08	40.33	-2.63%	-1.14%	-0.26%	636,800	25,978,000	82%	40.80	-1.80%	41.33	-0.64%	41.33	0.10%	40.44	-0.30%	-0.70%
晶瑞股份/300655.SZ
	2019-05-17	14.70	14.98	14.15	14.36	-1.71%	-1.73%	0.22%	1,502,300	21,953,000	120%	14.61	-0.46%	14.65	-0.16%	14.65	0.38%	14.33	-0.18%	-1.07%
天宇股份/300702.SZ
	2019-05-17	34.82	36.68	34.82	35.17	0.72%	-1.59%	5.97%	2,759,100	98,609,000	107%	35.74	2.73%	35.01	1.87%	34.48	2.24%	33.19	0.18%	-1.05%
安达维尔/300719.SZ
	2019-05-17	11.71	11.88	11.07	11.24	-5.15%	-3.10%	-0.72%	5,307,700	61,564,000	116%	11.60	-1.70%	11.64	0.08%	11.60	0.59%	11.32	0.45%	-0.56%
怡达股份/300721.SZ
	2019-05-17	19.70	19.96	18.78	18.85	-5.32%	-2.65%	-1.90%	1,184,200	22,930,000	119%	19.36	-3.45%	19.67	-0.06%	19.53	0.32%	19.22	-0.11%	-1.01%
乐歌股份/300729.SZ
	2019-05-17	23.23	23.44	22.47	22.68	-2.99%	-1.14%	-1.20%	501,800	11,512,000	100%	22.94	-1.15%	23.05	0.02%	23.00	0.06%	22.96	-0.43%	-0.92%
光弘科技/300735.SZ
	2019-05-17	23.13	23.86	22.31	22.43	-2.90%	-3.37%	-2.84%	6,743,600	156,536,000	99%	23.21	0.72%	23.32	-0.56%	23.33	0.16%	23.09	-0.43%	-1.73%
百邦科技/300736.SZ
	2019-05-17	18.62	18.68	17.75	17.80	-4.20%	-1.96%	-2.04%	1,404,200	25,495,000	117%	18.16	-1.98%	18.37	-0.36%	18.35	-0.38%	18.17	0.00%	-1.12%
科顺股份/300737.SZ
	2019-05-17	9.76	9.82	9.36	9.45	-3.87%	-0.95%	-0.11%	2,340,400	22,329,000	66%	9.54	-2.66%	9.67	-0.49%	9.69	0.00%	9.46	-0.67%	-1.24%
越博动力/300742.SZ
	2019-05-17	34.39	34.76	32.50	33.14	-2.82%	-1.95%	3.14%	2,521,500	85,226,000	116%	33.80	-1.65%	33.46	1.57%	32.85	1.02%	32.13	-0.59%	-3.20%
欣锐科技/300745.SZ
	2019-05-17	30.90	31.25	28.93	29.14	-5.82%	-2.83%	-3.84%	1,789,400	53,661,000	111%	29.99	-3.04%	30.45	-0.31%	30.39	-0.23%	30.30	-0.69%	-2.64%
汉嘉设计/300746.SZ
	2019-05-17	17.02	17.15	15.75	15.99	-6.98%	-3.72%	-3.30%	3,410,400	56,641,000	114%	16.61	-2.82%	16.81	-0.17%	16.77	0.16%	16.54	-0.51%	-1.87%
包钢股份/600010.SH
	2019-05-17	1.73	1.73	1.62	1.64	-6.82%	-2.21%	-0.73%	564,903,000	947,469,000	192%	1.68	-2.33%	1.69	0.36%	1.68	0.54%	1.65	0.18%	-0.83%
浙江富润/600070.SH
	2019-05-17	9.07	9.10	8.51	8.66	-4.31%	-1.49%	-7.95%	8,987,400	79,008,000	52%	8.79	-3.16%	8.93	0.36%	8.83	-0.38%	9.41	-0.66%	0.46%
海泰发展/600082.SH
	2019-05-17	4.80	4.84	4.58	4.62	-3.95%	-1.79%	0.48%	6,791,000	31,942,000	117%	4.70	-1.82%	4.74	0.00%	4.72	0.62%	4.60	0.02%	-1.24%
同济堂/600090.SH
	2019-05-17	5.50	5.76	5.25	5.29	-3.99%	-2.63%	-1.69%	10,633,100	57,767,000	141%	5.43	-0.22%	5.43	0.50%	5.41	0.07%	5.38	-0.20%	-1.30%
当代明诚/600136.SH
	2019-05-17	11.40	12.28	11.26	11.40	-1.72%	-2.69%	3.22%	11,402,800	133,589,000	104%	11.72	0.96%	11.44	3.39%	11.06	0.63%	11.04	0.42%	-2.32%
吉林森工/600189.SH
	2019-05-17	4.66	4.88	4.54	4.57	-2.56%	-3.01%	1.80%	6,930,600	32,660,000	148%	4.71	1.75%	4.66	1.37%	4.63	1.54%	4.49	0.58%	-1.33%
大唐电信/600198.SH
	2019-05-17	13.36	13.88	12.57	12.82	-4.11%	-3.85%	-1.05%	45,965,300	612,882,000	84%	13.33	-0.35%	13.52	-0.18%	13.44	1.83%	12.96	-0.45%	-2.44%
福日电子/600203.SH
	2019-05-17	6.70	7.19	6.32	6.60	-1.20%	-3.10%	3.03%	27,263,300	185,683,000	148%	6.81	1.49%	6.71	2.24%	6.62	1.88%	6.41	0.93%	-1.75%
太龙药业/600222.SH
	2019-05-17	5.15	5.16	4.58	4.76	-6.11%	-3.47%	-5.37%	14,649,700	72,239,000	98%	4.93	-3.18%	5.02	-1.14%	5.05	-0.81%	5.03	-0.81%	-1.65%
圆通速递/600233.SH
	2019-05-17	12.71	12.85	12.21	12.23	-3.78%	-1.67%	-0.26%	3,706,500	46,100,000	71%	12.44	-2.48%	12.61	0.51%	12.47	0.46%	12.26	-0.67%	-1.36%
羚锐制药/600285.SH
	2019-05-17	8.90	8.95	8.61	8.64	-3.25%	-1.31%	-1.12%	6,445,500	56,430,000	77%	8.76	-1.20%	8.78	0.64%	8.72	0.13%	8.74	-0.63%	-0.52%
华发股份/600325.SH
	2019-05-17	8.06	8.12	7.72	7.75	-3.85%	-1.79%	-3.00%	21,740,500	171,544,000	84%	7.89	-1.91%	7.99	-0.24%	7.98	-0.51%	7.99	-0.60%	-0.88%
昆药集团/600422.SH
	2019-05-17	11.37	11.98	11.24	11.32	-2.08%	-2.89%	1.81%	40,901,400	476,791,000	110%	11.66	-1.65%	11.60	1.68%	11.38	1.40%	11.12	0.33%	-1.88%
洪城水业/600461.SH
	2019-05-17	6.35	6.38	6.21	6.23	-1.58%	-0.92%	-0.11%	2,726,300	17,143,000	91%	6.29	-0.96%	6.32	-0.14%	6.32	0.45%	6.24	-0.24%	-0.52%
杭萧钢构/600477.SH
	2019-05-17	4.16	4.16	3.99	4.02	-3.37%	-0.91%	-3.64%	12,604,600	51,142,000	117%	4.06	-2.15%	4.10	-0.32%	4.10	-0.75%	4.17	-1.72%	-1.28%
双良节能/600481.SH
	2019-05-17	3.98	4.00	3.79	3.80	-4.04%	-2.14%	-2.91%	7,741,300	30,062,000	111%	3.88	-2.07%	3.99	-0.89%	3.97	0.08%	3.91	-0.61%	-1.72%
中国动力/600482.SH
	2019-05-17	22.47	22.54	21.38	21.83	-2.63%	-0.81%	-2.12%	5,794,000	127,520,000	138%	22.01	-2.00%	22.23	-1.01%	22.34	-0.68%	22.30	-0.89%	-1.53%
烽火通信/600498.SH
	2019-05-17	26.98	27.30	25.97	26.13	-3.15%	-2.04%	-2.44%	15,138,700	403,821,000	88%	26.68	-0.89%	26.83	0.18%	26.80	-0.42%	26.78	-0.88%	-1.74%
方大特钢/600507.SH
	2019-05-17	10.25	10.30	9.94	9.99	-3.29%	-1.33%	-12.67%	19,106,500	193,448,000	62%	10.13	-2.13%	10.19	0.60%	10.11	-0.24%	11.44	-2.90%	-2.36%
金晶科技/600586.SH
	2019-05-17	3.32	3.34	3.18	3.22	-2.72%	-1.62%	-2.42%	25,453,200	83,305,000	120%	3.27	-2.12%	3.32	-0.60%	3.33	-0.54%	3.30	-0.03%	-0.57%
申华控股/600653.SH
	2019-05-17	2.42	2.43	2.30	2.33	-3.72%	-1.27%	-0.68%	14,563,700	34,371,000	95%	2.36	-2.12%	2.39	-0.46%	2.38	0.30%	2.35	-0.51%	-1.60%
航天通信/600677.SH
	2019-05-17	19.18	19.45	17.87	17.99	-9.37%	-3.74%	-1.52%	84,912,000	1,586,892,000	123%	18.69	-7.08%	19.59	0.01%	19.17	1.22%	18.27	1.07%	1.38%
佳都科技/600728.SH
	2019-05-17	10.50	10.63	10.01	10.08	-4.45%	-1.77%	-2.37%	48,193,400	494,574,000	101%	10.26	-2.39%	10.37	-0.09%	10.34	0.03%	10.33	-0.19%	-0.54%
实达集团/600734.SH
	2019-05-17	8.95	8.95	8.95	8.95	9.95%	0.00%	20.28%	7,771,700	69,556,000	55%	8.95	11.71%	8.04	4.78%	7.78	2.44%	7.44	1.11%	-1.63%
新潮能源/600777.SH
	2019-05-17	2.40	2.41	2.29	2.30	-3.77%	-1.54%	-1.29%	52,248,300	122,035,000	87%	2.34	-2.38%	2.38	-0.54%	2.37	0.64%	2.33	-0.51%	-1.96%
东方集团/600811.SH
	2019-05-17	3.86	3.94	3.80	3.84	0.00%	-0.93%	0.66%	60,651,800	235,057,000	133%	3.88	0.44%	3.85	1.00%	3.82	0.53%	3.82	0.05%	-1.01%
茂业商业/600828.SH
	2019-05-17	5.27	5.28	5.01	5.04	-4.36%	-1.64%	-4.29%	4,337,200	22,223,000	98%	5.12	-2.06%	5.19	-0.48%	5.20	-0.90%	5.27	-0.98%	-1.33%
航天长峰/600855.SH
	2019-05-17	14.03	14.18	13.26	13.38	-5.51%	-2.55%	0.28%	10,012,100	137,465,000	88%	13.73	-2.71%	13.89	0.40%	13.75	0.76%	13.34	0.29%	-0.88%
妙可蓝多/600882.SH
	2019-05-17	10.65	10.65	10.05	10.15	-3.97%	-1.29%	-4.66%	1,497,800	15,402,000	110%	10.28	-2.64%	10.41	-0.99%	10.46	-1.52%	10.65	-1.17%	-0.61%
广安爱众/600979.SH
	2019-05-17	4.66	4.66	4.51	4.53	-2.16%	-0.92%	-0.18%	3,168,700	14,488,000	86%	4.57	-1.00%	4.60	0.07%	4.59	-0.11%	4.54	-0.15%	-0.99%
九州通/600998.SH
	2019-05-17	14.60	14.62	14.28	14.44	-1.30%	0.14%	-2.49%	6,152,300	88,719,000	91%	14.42	-0.85%	14.51	-0.52%	14.59	-0.67%	14.81	-1.20%	-0.27%
招商证券/600999.SH
	2019-05-17	16.12	16.15	15.44	15.59	-3.23%	-1.40%	-2.92%	12,516,800	197,900,000	66%	15.81	-1.83%	16.02	-0.36%	16.02	-0.36%	16.06	-0.81%	-1.11%
华钰矿业/601020.SH
	2019-05-17	10.04	10.08	9.43	9.65	-4.17%	-1.20%	-1.59%	5,910,500	57,725,000	119%	9.77	-2.47%	9.86	0.13%	9.81	-0.31%	9.81	-0.57%	-1.82%
华鼎股份/601113.SH
	2019-05-17	7.39	7.41	7.05	7.05	-4.99%	-2.12%	-2.97%	10,689,200	76,997,000	138%	7.20	-2.49%	7.30	-0.51%	7.28	-0.19%	7.27	-0.87%	-0.93%
庞大集团/601258.SH
	2019-05-17	1.36	1.37	1.28	1.29	-5.84%	-1.75%	-4.59%	113,514,000	149,038,000	112%	1.31	-1.80%	1.31	0.00%	1.32	-0.98%	1.35	-1.03%	-2.22%
旗滨集团/601636.SH
	2019-05-17	4.14	4.14	4.00	4.02	-0.74%	-1.03%	2.21%	33,693,000	136,853,000	124%	4.06	0.77%	4.02	1.57%	3.98	1.38%	3.93	-0.20%	-1.45%
宏昌电子/603002.SH
	2019-05-17	4.20	4.21	3.97	4.01	-4.52%	-1.76%	-3.42%	12,455,800	50,843,000	76%	4.08	-2.46%	4.17	-1.14%	4.20	-0.85%	4.15	-0.12%	-1.25%
北特科技/603009.SH
	2019-05-17	7.38	7.38	6.75	6.80	-8.23%	-3.72%	-5.50%	7,613,200	53,775,000	132%	7.06	-4.58%	7.21	-1.50%	7.24	-1.00%	7.20	-0.62%	-1.63%
福达合金/603045.SH
	2019-05-17	26.80	26.80	24.38	24.39	-9.97%	-3.22%	-9.03%	7,060,700	177,943,000	196%	25.20	-7.23%	26.03	-3.87%	26.41	-2.66%	26.81	-4.28%	-2.58%
汇嘉时代/603101.SH
	2019-05-17	11.79	11.79	11.09	11.33	-4.63%	-0.75%	0.13%	2,370,700	27,065,000	100%	11.42	-2.07%	11.50	0.28%	11.43	0.03%	11.32	0.25%	-1.12%
春风动力/603129.SH
	2019-05-17	20.91	21.19	20.37	20.45	-2.20%	-1.89%	-0.40%	634,000	13,215,000	82%	20.84	-0.46%	20.87	0.43%	20.79	-0.02%	20.53	-1.13%	-0.96%
海量数据/603138.SH
	2019-05-17	20.12	20.34	19.28	19.35	-4.54%	-2.11%	-1.15%	1,841,900	36,410,000	100%	19.77	-2.26%	19.97	-0.05%	19.92	0.14%	19.58	-0.66%	-1.58%
汇顶科技/603160.SH
	2019-05-17	129.85	133.60	125.88	126.35	-3.44%	-2.61%	-1.26%	2,752,400	357,071,000	86%	129.73	-1.15%	130.48	-0.80%	131.75	-0.11%	127.96	0.31%	-0.11%
上海洗霸/603200.SH
	2019-05-17	34.63	34.63	33.50	33.56	-2.67%	-0.92%	-0.99%	338,000	11,448,000	88%	33.87	-1.27%	34.22	-0.27%	34.17	-0.01%	33.90	-0.50%	-1.05%
药明康德/603259.SH
	2019-05-17	81.32	82.45	80.00	80.46	-1.24%	-1.42%	1.10%	3,239,300	264,383,000	73%	81.62	0.68%	81.25	0.20%	80.69	1.48%	79.59	-0.64%	-1.22%
海鸥股份/603269.SH
	2019-05-17	15.19	15.19	14.21	14.23	-5.32%	-2.73%	-1.98%	1,178,200	17,237,000	125%	14.63	-2.37%	14.79	-0.23%	14.74	-0.01%	14.52	-0.42%	-1.30%
赛腾股份/603283.SH
	2019-05-17	18.69	19.14	17.80	18.08	-3.98%	-2.71%	-0.23%	2,764,000	51,363,000	95%	18.58	0.14%	18.52	0.77%	18.61	1.03%	18.12	-0.58%	-1.37%
依顿电子/603328.SH
	2019-05-17	10.18	10.30	9.94	9.97	-2.16%	-1.13%	-2.54%	5,287,900	53,325,000	87%	10.08	-0.87%	10.17	-0.20%	10.17	-0.46%	10.23	-1.37%	-0.98%
四方科技/603339.SH
	2019-05-17	15.78	15.78	14.98	15.10	-3.70%	-1.65%	-2.69%	955,600	14,672,000	104%	15.35	-2.12%	15.54	-0.30%	15.54	-0.46%	15.52	-0.60%	-1.27%
鼎信通讯/603421.SH
	2019-05-17	25.46	25.79	24.60	25.15	-1.18%	0.09%	-0.85%	5,930,500	149,016,000	60%	25.13	-2.11%	25.63	-2.71%	25.96	1.04%	25.37	-0.33%	-1.33%
风语筑/603466.SH
	2019-05-17	16.25	16.27	15.36	15.49	-5.72%	-2.59%	-2.68%	3,498,000	55,625,000	132%	15.90	-1.43%	15.97	0.24%	15.92	0.08%	15.92	-0.78%	-1.59%
科沃斯/603486.SH
	2019-05-17	45.08	45.28	42.71	43.03	-4.38%	-1.03%	-2.91%	1,118,600	48,636,000	128%	43.48	-2.62%	43.96	-0.65%	44.05	-0.78%	44.32	-0.70%	-1.45%
恒为科技/603496.SH
	2019-05-17	27.95	28.06	27.16	27.29	-1.12%	-0.87%	-1.95%	1,637,300	45,075,000	105%	27.53	-0.71%	27.86	-0.65%	27.98	-0.41%	27.83	-0.85%	-1.51%
翔港科技/603499.SH
	2019-05-17	31.31	32.21	30.70	31.39	-1.60%	-1.21%	5.75%	1,469,400	46,689,000	73%	31.77	-0.92%	31.87	0.47%	31.45	2.40%	29.68	-0.91%	-1.32%
欧普照明/603515.SH
	2019-05-17	33.65	33.85	32.23	32.29	-3.87%	-2.03%	-1.44%	1,481,200	48,821,000	122%	32.96	-0.61%	32.92	0.46%	32.84	0.02%	32.76	-0.60%	-0.76%
多伦科技/603528.SH
	2019-05-17	7.76	7.78	7.11	7.19	-5.89%	-2.98%	-0.79%	5,443,200	40,337,000	111%	7.41	-2.76%	7.50	0.17%	7.44	0.58%	7.25	0.18%	-0.95%
中通国脉/603559.SH
	2019-05-17	20.41	21.20	20.08	20.23	-0.74%	-2.28%	-0.43%	6,403,100	132,549,000	160%	20.70	1.27%	20.59	0.63%	20.54	0.75%	20.32	-0.31%	-2.20%
海利尔/603639.SH
	2019-05-17	29.97	30.00	28.15	28.39	-5.34%	-1.95%	1.59%	3,840,500	111,202,000	147%	28.96	-1.83%	29.06	0.67%	28.74	1.25%	27.95	0.41%	-1.81%
华体科技/603679.SH
	2019-05-17	45.99	46.64	45.50	45.77	-0.50%	-0.45%	-2.46%	339,700	15,619,000	41%	45.98	0.05%	46.01	-0.57%	46.34	-0.45%	46.93	-1.27%	-0.27%
龙马环卫/603686.SH
	2019-05-17	12.08	12.16	11.38	11.46	-5.13%	-2.30%	-3.61%	3,868,100	45,374,000	127%	11.73	-2.66%	11.88	-0.44%	11.89	-0.59%	11.89	-0.71%	-1.43%
德宏股份/603701.SH
	2019-05-17	13.60	13.75	12.73	12.91	-4.72%	-2.68%	3.16%	2,550,200	33,830,000	158%	13.27	-1.24%	13.26	1.11%	13.07	1.70%	12.51	0.94%	-1.08%
健友股份/603707.SH
	2019-05-17	33.95	34.28	33.00	33.12	-1.87%	-1.28%	5.61%	2,892,700	97,047,000	100%	33.55	1.82%	32.85	1.56%	32.49	2.39%	31.36	-0.07%	-0.46%
龙韵股份/603729.SH
	2019-05-17	18.05	18.19	16.33	16.52	-8.58%	-3.75%	-6.51%	3,108,800	53,358,000	136%	17.16	-4.83%	17.63	-1.97%	17.78	-1.08%	17.67	-1.15%	-1.72%
秦安股份/603758.SH
	2019-05-17	5.92	5.95	5.58	5.64	-4.89%	-2.13%	-2.24%	2,065,700	11,905,000	127%	5.76	-2.55%	5.84	-0.65%	5.84	-0.24%	5.77	-0.71%	-1.83%
威龙股份/603779.SH
	2019-05-17	13.58	13.78	13.31	13.34	-2.27%	-1.59%	-0.21%	924,100	12,527,000	95%	13.56	-0.94%	13.62	0.37%	13.53	0.30%	13.37	-0.25%	-0.79%
歌力思/603808.SH
	2019-05-17	15.80	15.80	15.16	15.23	-3.67%	-1.30%	-4.33%	2,443,800	37,707,000	106%	15.43	-2.29%	15.65	-0.76%	15.71	-0.86%	15.92	-1.33%	-0.82%
顾家家居/603816.SH
	2019-05-17	44.77	44.99	42.85	42.99	-3.93%	-2.11%	-5.35%	2,223,100	97,634,000	96%	43.92	-1.93%	44.47	-0.25%	44.57	-1.07%	45.42	-1.26%	-1.55%
寿仙谷/603896.SH
	2019-05-17	40.99	42.43	40.38	40.65	-1.81%	-1.03%	3.78%	4,212,700	173,035,000	179%	41.08	2.34%	40.18	2.28%	39.67	1.76%	39.17	0.87%	-0.41%
好莱客/603898.SH
	2019-05-17	17.45	17.45	16.70	16.76	-3.68%	-1.32%	-2.35%	970,600	16,485,000	90%	16.98	-1.93%	17.17	-0.04%	17.13	-0.28%	17.16	-0.92%	-1.09%
金桥信息/603918.SH
	2019-05-17	13.69	13.87	13.05	13.13	-3.74%	-2.09%	0.27%	1,470,700	19,722,000	112%	13.41	-1.43%	13.54	-0.25%	13.48	1.00%	13.09	-0.02%	-1.06%
铁流股份/603926.SH
	2019-05-17	16.02	16.12	15.27	15.40	-3.93%	-1.87%	-2.01%	738,500	11,589,000	129%	15.69	-1.69%	15.82	-0.28%	15.79	0.05%	15.72	-0.65%	-1.06%
百利科技/603959.SH
	2019-05-17	20.99	21.50	19.90	21.37	3.24%	3.02%	3.04%	4,005,800	83,097,000	117%	20.74	1.12%	20.68	0.00%	20.74	-0.67%	20.74	-0.75%	-1.23%
法兰泰克/603966.SH
	2019-05-17	13.45	13.49	12.35	12.55	-5.35%	-2.36%	-1.88%	5,904,500	75,889,000	70%	12.85	-3.19%	13.02	0.50%	13.08	0.05%	12.79	-0.59%	-0.70%
继峰股份/603997.SH
	2019-05-17	9.03	9.03	8.21	8.50	-4.60%	-0.77%	-4.02%	6,480,600	55,515,000	127%	8.57	-4.17%	8.76	-1.63%	8.83	-0.72%	8.86	-1.30%	-1.56%
方盛制药/603998.SH
	2019-05-17	9.55	9.77	8.68	8.75	-9.14%	-4.67%	-8.70%	28,917,900	265,433,000	94%	9.18	-5.51%	9.55	-1.63%	9.58	-1.10%	9.58	-0.81%	-2.81%