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
000035, 000069, 000537, 000561, 000711, 000728, 000756, 000818, 000950, 000971, 001896, 002044, 002047, 002053, 002057, 002097, 002158, 002233, 002240, 002301, 002369, 002377, 002402, 002511, 002556, 002582, 002587, 002596, 002602, 002612, 002619, 002627, 002645, 002707, 002721, 002802, 002835, 002903, 002905, 002906, 002907, 002908, 002909, 002910, 002915, 002936, 002963, 002965, 300016, 300034, 300047, 300052, 300080, 300123, 300209, 300253, 300263, 300271, 300365, 300389, 300395, 300398, 300406, 300414, 300427, 300453, 300454, 300462, 300464, 300466, 300477, 300481, 300486, 300525, 300590, 300629, 300630, 300659, 300667, 300677, 300687, 300705, 300707, 300708, 300709, 300710, 300712, 300715, 300725, 300735, 300746, 300756, 300793, 300795, 300799, 600050, 600061, 600105, 600260, 600328, 600378, 600387, 600406, 600547, 600588, 600681, 600697, 600707, 600745, 600764, 600926, 600984, 600989, 601002, 601015, 601077, 601106, 601108, 601127, 601218, 601369, 601677, 601727, 601777, 601860, 601900, 603027, 603041, 603083, 603103, 603110, 603127, 603138, 603226, 603260, 603289, 603306, 603333, 603388, 603396, 603466, 603486, 603499, 603518, 603595, 603607, 603610, 603683, 603722, 603737, 603799, 603815, 603829, 603920, 603922, 603997, 688025, 688085, 688096, 688098, 688108, 688126, 688139, 688222, 688318, 688365, 688366, 688368, 688369	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
中国天楹/000035.SZ
	2020-09-30	4.74	4.75	4.68	4.69	-1.05%	-0.55%	-3.70%	5,185,000	24,452,000	71%	4.72	-0.57%	4.73	-0.11%	4.74	-0.61%	4.87	-0.45%	-0.44%
华侨城Ａ/000069.SZ
	2020-09-30	6.84	6.89	6.73	6.78	0.00%	-0.50%	-3.06%	28,788,300	196,156,000	74%	6.81	-0.58%	6.84	0.34%	6.83	-0.64%	6.99	-0.37%	-0.35%
广宇发展/000537.SZ
	2020-09-30	6.76	6.78	6.60	6.69	-1.04%	-0.18%	-5.79%	5,686,900	38,116,000	87%	6.70	-1.34%	6.77	-0.73%	6.83	-1.36%	7.10	-0.84%	-0.46%
烽火电子/000561.SZ
	2020-09-30	8.12	8.19	8.02	8.12	-0.25%	0.32%	0.83%	4,444,500	35,973,000	95%	8.09	-0.26%	8.07	0.84%	7.99	0.18%	8.05	0.22%	-0.35%
京蓝科技/000711.SZ
	2020-09-30	3.40	3.50	3.36	3.46	2.37%	0.44%	2.58%	10,271,900	35,387,000	191%	3.45	2.23%	3.39	1.77%	3.36	1.11%	3.37	0.45%	-0.53%
国元证券/000728.SZ
	2020-09-30	12.19	12.44	11.95	11.99	0.00%	-1.19%	0.08%	110,331,600	1,338,924,000	81%	12.14	1.01%	12.02	-0.11%	12.13	-1.66%	11.98	0.38%	1.63%
新华制药/000756.SZ
	2020-09-30	9.30	9.42	9.24	9.31	-0.11%	-0.21%	-2.64%	1,426,800	13,312,000	39%	9.33	-0.36%	9.36	-0.77%	9.44	-1.21%	9.56	0.06%	-0.27%
航锦科技/000818.SZ
	2020-09-30	21.50	21.65	21.05	21.19	-1.44%	-0.21%	-8.68%	5,983,900	127,070,000	44%	21.24	-1.56%	21.33	-1.04%	21.75	-1.56%	23.21	-0.61%	-0.54%
重药控股/000950.SZ
	2020-09-30	5.70	5.74	5.52	5.54	-1.77%	-1.46%	-0.54%	7,863,900	44,207,000	90%	5.62	0.23%	5.64	0.36%	5.60	0.11%	5.57	0.22%	0.13%
*ST高升/000971.SZ
	2020-09-30	2.49	2.52	2.47	2.48	0.40%	-0.56%	-1.90%	2,280,100	5,686,000	93%	2.49	0.44%	2.49	-0.68%	2.50	-0.32%	2.53	-0.43%	-0.47%
豫能控股/001896.SZ
	2020-09-25	3.75	3.77	3.69	3.71	-0.80%	-0.35%	-3.36%	3,683,700	13,716,000	54%	3.72	-0.91%	3.76	-0.74%	3.80	-0.71%	3.84	-0.42%	-0.44%
美年健康/002044.SZ
	2020-09-30	14.12	14.53	13.93	14.18	1.50%	0.05%	-2.25%	29,541,900	418,691,000	122%	14.17	1.72%	14.05	-0.02%	14.09	-0.53%	14.51	-0.68%	-0.64%
宝鹰股份/002047.SZ
	2020-09-30	4.27	4.30	4.16	4.19	-1.64%	-0.78%	-5.80%	8,032,100	33,916,000	90%	4.22	-1.72%	4.28	-0.58%	4.29	-1.29%	4.45	-0.74%	-0.59%
云南能投/002053.SZ
	2020-09-30	7.31	7.37	7.26	7.35	0.68%	0.63%	-4.27%	1,272,400	9,293,000	76%	7.30	-0.10%	7.32	-0.31%	7.39	-0.97%	7.68	-0.83%	-0.99%
中钢天源/002057.SZ
	2020-09-30	7.18	7.20	7.09	7.17	0.56%	0.35%	-2.22%	4,239,800	30,294,000	65%	7.15	-0.14%	7.16	-0.31%	7.22	-1.62%	7.33	-0.19%	-0.43%
山河智能/002097.SZ
	2020-09-30	8.49	8.90	8.39	8.82	3.89%	1.03%	-3.06%	30,885,900	269,644,000	71%	8.73	3.69%	8.53	2.83%	8.45	0.18%	9.10	-0.41%	0.39%
汉钟精机/002158.SZ
	2020-09-30	12.25	12.33	12.14	12.17	-0.73%	-0.56%	-1.31%	2,505,100	30,658,000	68%	12.24	-0.11%	12.23	0.03%	12.24	-0.49%	12.33	0.01%	-0.42%
塔牌集团/002233.SZ
	2020-09-30	13.89	14.05	13.81	13.87	-0.14%	-0.53%	-4.71%	10,205,100	142,298,000	71%	13.94	0.07%	13.95	-0.27%	13.99	-0.92%	14.56	-0.60%	-0.20%
威华股份/002240.SZ
	2020-09-30	11.98	12.06	11.46	11.68	-3.23%	-0.11%	-12.15%	10,126,700	118,415,000	63%	11.69	-1.13%	11.68	-1.55%	12.06	-3.74%	13.30	-1.89%	-0.68%
齐心集团/002301.SZ
	2020-09-30	14.46	14.55	14.05	14.11	-3.09%	-0.84%	-4.82%	5,275,300	75,060,000	119%	14.23	-2.13%	14.42	-0.72%	14.46	-0.93%	14.82	-1.00%	-0.38%
卓翼科技/002369.SZ
	2020-09-30	7.40	7.55	7.35	7.40	0.54%	-0.48%	-3.38%	6,496,400	48,307,000	83%	7.44	0.98%	7.38	-0.12%	7.45	-0.71%	7.66	-0.51%	-1.20%
国创高新/002377.SZ
	2020-09-30	4.46	4.47	4.32	4.39	-2.66%	0.18%	1.15%	16,671,600	73,057,000	86%	4.38	-1.59%	4.45	1.05%	4.39	0.11%	4.34	0.23%	0.29%
和而泰/002402.SZ
	2020-09-30	15.83	16.24	15.79	16.03	1.01%	-0.43%	-0.02%	13,784,500	221,918,000	117%	16.10	2.20%	15.79	1.11%	15.79	-0.06%	16.03	0.08%	-0.46%
中顺洁柔/002511.SZ
	2020-09-30	21.49	21.89	21.00	21.44	-0.46%	-0.08%	5.49%	30,252,200	649,166,000	104%	21.46	0.75%	20.96	1.39%	20.70	1.25%	20.33	0.33%	-0.74%
辉隆股份/002556.SZ
	2020-09-30	9.49	9.56	9.15	9.18	-2.96%	-0.96%	-4.22%	13,440,500	124,584,000	48%	9.27	-1.50%	9.26	-0.66%	9.39	-1.10%	9.58	0.07%	0.59%
好想你/002582.SZ
	2020-09-30	14.57	14.79	14.46	14.78	1.65%	0.91%	2.28%	13,280,700	194,507,000	111%	14.65	1.02%	14.61	1.31%	14.42	0.32%	14.45	0.01%	-0.35%
奥拓电子/002587.SZ
	2020-09-30	5.90	5.93	5.81	5.89	0.17%	0.37%	-4.31%	2,183,100	12,811,000	50%	5.87	-0.41%	5.87	0.19%	5.89	-0.67%	6.16	-0.60%	-0.35%
海南瑞泽/002596.SZ
	2020-09-30	6.58	6.95	6.50	6.61	2.96%	-1.86%	2.48%	57,573,700	387,779,000	344%	6.74	7.54%	6.48	5.24%	6.44	3.92%	6.45	1.72%	-0.55%
世纪华通/002602.SZ
	2020-09-30	9.74	9.77	9.48	9.52	-2.16%	-0.87%	-6.85%	42,104,400	404,371,000	96%	9.60	-1.68%	9.76	-1.67%	9.93	-1.39%	10.22	-0.85%	-0.56%
朗姿股份/002612.SZ
	2020-09-30	9.13	9.18	8.73	8.78	-3.52%	-1.38%	-7.85%	3,765,900	33,527,000	89%	8.90	-1.23%	8.95	-3.29%	9.38	-1.31%	9.53	-1.09%	-0.85%
艾格拉斯/002619.SZ
	2020-09-30	2.45	2.46	2.38	2.39	-2.05%	-0.95%	-11.22%	22,289,300	53,785,000	44%	2.41	-1.47%	2.44	-1.33%	2.50	-2.00%	2.69	-2.50%	-0.50%
宜昌交运/002627.SZ
	2020-09-30	6.56	6.64	6.31	6.50	0.15%	0.82%	0.49%	8,968,500	57,819,000	91%	6.45	0.08%	6.44	0.14%	6.43	-0.40%	6.47	0.44%	0.44%
华宏科技/002645.SZ
	2020-09-30	8.88	8.96	8.73	8.91	1.25%	0.38%	1.14%	2,788,600	24,753,000	103%	8.88	1.73%	8.69	0.87%	8.67	0.07%	8.81	-0.10%	-0.66%
众信旅游/002707.SZ
	2020-09-30	9.30	9.56	9.09	9.09	-10.00%	-1.17%	-3.62%	67,597,900	621,751,000	238%	9.20	-6.36%	9.46	-1.64%	9.40	-1.19%	9.43	-0.99%	0.00%
金一文化/002721.SZ
	2020-09-30	3.75	3.77	3.68	3.71	-0.80%	-0.54%	-4.31%	3,821,600	14,255,000	75%	3.73	-1.01%	3.76	-0.35%	3.77	-1.05%	3.88	-0.56%	-0.76%
洪汇新材/002802.SZ
	2020-09-30	25.26	27.29	25.26	26.65	5.67%	0.56%	-1.86%	1,954,800	51,807,000	135%	26.50	3.49%	26.22	-1.45%	27.01	-1.84%	27.16	-0.27%	0.10%
同为股份/002835.SZ
	2020-09-30	16.38	16.84	16.09	16.11	-3.42%	-1.39%	-2.56%	3,031,400	49,524,000	71%	16.34	-3.65%	16.66	-1.47%	16.86	-1.51%	16.53	0.44%	-0.43%
宇环数控/002903.SZ
	2020-09-30	13.94	14.11	13.70	13.73	-0.87%	-1.05%	-3.53%	1,595,300	22,136,000	81%	13.88	0.84%	13.93	-0.23%	13.99	-0.56%	14.23	-0.32%	-0.30%
金逸影视/002905.SZ
	2020-09-30	11.20	11.24	10.92	11.14	0.00%	0.28%	-3.00%	3,389,500	37,654,000	77%	11.11	-0.54%	11.15	-0.05%	11.18	-0.48%	11.49	-1.45%	-1.15%
华阳集团/002906.SZ
	2020-09-30	16.80	18.06	16.63	17.71	6.11%	0.76%	5.24%	6,041,600	106,195,000	182%	17.58	5.35%	16.95	4.24%	16.64	1.89%	16.83	0.83%	-0.47%
华森制药/002907.SZ
	2020-09-30	16.19	16.33	16.01	16.14	-0.31%	0.12%	-3.55%	746,400	12,032,000	74%	16.12	-0.51%	16.21	-1.00%	16.44	-1.29%	16.73	-0.39%	-0.54%
德生科技/002908.SZ
	2020-09-30	12.80	12.80	12.51	12.69	-0.08%	0.50%	-4.15%	1,228,500	15,512,000	50%	12.63	-0.51%	12.68	-0.75%	12.82	-0.74%	13.24	-0.47%	-0.78%
集泰股份/002909.SZ
	2020-09-30	9.60	9.62	9.23	9.34	-1.79%	-0.32%	-5.87%	2,898,100	27,154,000	76%	9.37	-2.45%	9.50	-1.01%	9.60	-1.15%	9.92	-0.79%	-0.89%
庄园牧场/002910.SZ
	2020-09-30	10.43	10.54	10.32	10.45	0.67%	0.29%	-3.87%	2,185,100	22,768,000	73%	10.42	-0.19%	10.45	-0.49%	10.51	-0.74%	10.87	-0.53%	-1.24%
中欣氟材/002915.SZ
	2020-09-30	19.01	19.25	18.92	18.97	-0.73%	-0.49%	-3.50%	1,208,700	23,042,000	45%	19.06	-0.64%	19.16	0.03%	19.10	-0.47%	19.66	0.03%	-0.09%
郑州银行/002936.SZ
	2020-09-30	3.78	3.79	3.72	3.74	-1.06%	-0.27%	-2.63%	14,208,400	53,281,000	69%	3.75	-1.13%	3.77	-0.48%	3.79	-0.55%	3.84	-0.16%	-0.05%
豪尔赛/002963.SZ
	2020-09-30	23.48	23.48	22.78	22.81	-3.35%	-0.87%	-7.39%	1,322,600	30,433,000	87%	23.01	-3.14%	23.60	-3.00%	24.40	-2.22%	24.63	-0.51%	-0.04%
祥鑫科技/002965.SZ
	2020-09-30	36.19	36.49	35.70	35.87	-0.47%	-0.41%	-2.48%	605,400	21,805,000	47%	36.02	0.07%	36.08	0.26%	35.92	-0.25%	36.78	0.04%	0.03%
北陆药业/300016.SZ
	2020-09-30	11.83	11.92	11.64	11.73	0.17%	-0.05%	-4.53%	4,636,500	54,416,000	55%	11.74	-0.35%	11.77	-0.88%	11.96	-1.59%	12.29	-0.62%	-0.43%
钢研高纳/300034.SZ
	2020-09-30	22.26	22.86	21.90	22.60	0.85%	0.44%	-0.64%	6,688,400	150,490,000	91%	22.50	1.71%	22.10	0.83%	22.08	0.01%	22.75	-0.01%	-0.30%
天源迪科/300047.SZ
	2020-09-30	8.29	8.35	8.12	8.19	-1.21%	-0.58%	-6.00%	13,570,100	111,790,000	67%	8.24	-0.76%	8.26	-0.49%	8.39	-1.67%	8.71	-0.59%	-0.78%
中青宝/300052.SZ
	2020-09-30	11.71	11.75	11.41	11.55	-0.60%	-0.15%	-4.56%	6,565,800	75,945,000	65%	11.57	-2.17%	11.92	-1.15%	11.96	-0.60%	12.10	-0.40%	-1.25%
易成新能/300080.SZ
	2020-09-30	6.00	7.16	6.00	6.68	9.69%	-1.76%	5.28%	100,534,300	683,650,000	212%	6.80	14.13%	6.45	4.54%	6.48	2.09%	6.35	2.06%	0.09%
亚光科技/300123.SZ
	2020-09-30	15.73	15.95	15.35	15.42	-2.41%	-1.06%	-2.99%	23,557,000	367,134,000	69%	15.59	-0.96%	15.59	0.38%	15.58	-0.71%	15.90	0.23%	-1.25%
天泽信息/300209.SZ
	2020-09-30	13.98	14.10	13.40	13.95	-0.64%	1.29%	-3.73%	7,635,000	105,148,000	111%	13.77	-2.88%	13.96	-1.34%	14.14	-1.79%	14.49	-0.43%	-0.90%
卫宁健康/300253.SZ
	2020-09-30	19.63	20.28	19.41	19.44	-1.12%	-2.18%	-1.75%	25,511,800	507,034,000	125%	19.87	1.39%	19.60	0.89%	19.55	0.01%	19.79	-0.06%	-0.13%
隆华科技/300263.SZ
	2020-09-30	8.95	8.96	8.77	8.81	-0.90%	-0.37%	-7.42%	12,066,200	106,701,000	40%	8.84	-0.59%	8.82	-0.51%	8.97	-1.69%	9.52	-0.81%	-0.25%
华宇软件/300271.SZ
	2020-09-30	23.70	23.98	23.38	23.89	0.93%	0.64%	-0.74%	3,471,400	82,409,000	81%	23.74	-0.58%	23.70	0.46%	23.59	-0.07%	24.07	0.35%	-0.22%
恒华科技/300365.SZ
	2020-09-30	11.20	11.56	11.04	11.29	1.62%	-0.48%	-3.31%	8,482,300	96,233,000	82%	11.35	1.90%	11.14	0.07%	11.16	-0.31%	11.68	-1.13%	-0.86%
艾比森/300389.SZ
	2020-09-30	10.60	10.60	10.32	10.35	-2.08%	-0.99%	-7.87%	3,369,600	35,226,000	52%	10.45	-0.68%	10.50	-0.67%	10.63	-1.43%	11.23	-0.48%	-0.30%
菲利华/300395.SZ
	2020-09-30	44.48	44.65	43.04	43.38	-2.63%	-0.73%	-0.53%	1,775,400	77,581,000	41%	43.70	-2.16%	44.32	-0.35%	44.19	-0.48%	43.61	0.47%	0.27%
飞凯材料/300398.SZ
	2020-09-30	22.00	22.20	21.26	21.50	-2.18%	-0.93%	-0.55%	14,365,600	311,757,000	100%	21.70	-1.33%	21.62	0.45%	21.67	-0.01%	21.62	0.32%	-0.13%
九强生物/300406.SZ
	2020-09-30	19.23	19.81	19.08	19.68	2.93%	0.97%	1.46%	3,387,500	66,023,000	110%	19.49	1.57%	19.35	-0.83%	19.48	-0.09%	19.40	0.31%	-0.44%
中光防雷/300414.SZ
	2020-09-30	14.13	14.37	13.75	13.78	-2.41%	-1.05%	-5.84%	8,249,000	114,879,000	67%	13.93	-0.83%	13.90	-0.25%	14.04	-1.88%	14.63	-0.35%	-1.09%
红相股份/300427.SZ
	2020-09-30	26.95	27.08	26.10	26.55	-1.04%	0.03%	-1.74%	7,044,100	186,964,000	85%	26.54	-1.94%	26.65	0.43%	26.47	-0.16%	27.02	0.16%	-0.12%
三鑫医疗/300453.SZ
	2020-09-30	17.09	17.20	16.80	16.83	0.00%	-0.73%	-1.90%	5,182,300	87,853,000	58%	16.95	0.88%	16.91	-2.24%	17.28	-1.01%	17.16	0.27%	-0.31%
深信服/300454.SZ
	2020-09-30	209.49	213.72	207.16	211.76	1.57%	0.10%	4.48%	943,200	199,524,000	89%	211.54	2.65%	206.19	1.83%	203.26	0.58%	202.67	0.46%	-0.28%
华铭智能/300462.SZ
	2020-09-30	23.48	23.52	22.88	22.97	-1.84%	-0.93%	-8.65%	1,947,800	45,161,000	48%	23.19	-0.92%	23.26	-0.62%	23.49	-1.28%	25.15	-1.44%	-0.44%
星徽精密/300464.SZ
	2020-09-30	18.20	18.28	17.93	18.08	-0.50%	-0.04%	-4.62%	3,429,500	62,031,000	46%	18.09	-0.91%	18.09	-0.12%	18.17	-0.90%	18.96	-0.71%	-1.16%
赛摩智能/300466.SZ
	2020-09-30	7.17	7.24	7.00	7.02	-1.40%	-1.03%	-12.64%	17,732,300	125,771,000	27%	7.09	-0.91%	7.13	-2.46%	7.54	-4.80%	8.04	-1.60%	0.74%
合纵科技/300477.SZ
	2020-09-30	6.45	6.53	6.38	6.40	-0.78%	-0.78%	-13.35%	9,764,100	62,976,000	22%	6.45	-0.25%	6.47	-1.01%	6.63	-3.07%	7.39	-0.36%	-0.29%
濮阳惠成/300481.SZ
	2020-09-30	21.50	21.50	20.66	20.90	-2.20%	-0.78%	-4.11%	4,147,700	87,368,000	82%	21.06	-1.28%	21.17	-0.49%	21.32	-1.22%	21.80	-0.62%	-0.01%
东杰智能/300486.SZ
	2020-09-30	17.89	18.44	17.89	18.08	0.67%	-0.52%	-1.82%	341,900	6,214,000	56%	18.18	1.09%	18.01	0.47%	17.90	-0.59%	18.42	-0.41%	-0.62%
博思软件/300525.SZ
	2020-09-30	35.40	35.96	34.69	34.84	-1.58%	-0.73%	-2.59%	2,902,200	101,854,000	107%	35.10	-0.62%	35.02	0.14%	35.04	-0.69%	35.77	-0.40%	-0.95%
移为通信/300590.SZ
	2020-09-30	25.38	25.62	25.08	25.18	-0.67%	-0.65%	-5.08%	1,358,200	34,422,000	57%	25.34	-0.33%	25.35	-0.70%	25.66	-1.01%	26.53	-0.21%	-1.11%
新劲刚/300629.SZ
	2020-09-30	29.60	31.55	28.31	29.76	13.20%	-0.62%	7.41%	12,335,800	369,400,000	294%	29.95	13.90%	28.61	9.74%	28.03	5.68%	27.71	3.28%	-0.27%
普利制药/300630.SZ
	2020-09-30	41.11	41.68	39.43	39.81	-2.81%	-0.87%	-3.96%	5,012,800	201,307,000	117%	40.16	-1.76%	40.27	-0.07%	40.33	-0.78%	41.45	-0.85%	-1.09%
中孚信息/300659.SZ
	2020-09-30	45.60	46.95	44.88	46.11	1.56%	-0.30%	-3.41%	2,161,200	99,950,000	109%	46.25	1.71%	45.94	-0.54%	46.48	-1.07%	47.74	-0.87%	-0.74%
必创科技/300667.SZ
	2020-09-30	24.28	24.47	23.65	23.82	-1.89%	-0.74%	-5.89%	2,601,300	62,424,000	47%	24.00	-1.00%	24.11	-0.32%	24.52	-0.82%	25.31	-0.75%	0.10%
英科医疗/300677.SZ
	2020-09-30	146.68	152.19	144.90	150.80	4.00%	1.16%	5.66%	4,955,400	738,671,000	84%	149.06	2.67%	148.34	-0.13%	147.93	0.71%	142.72	0.81%	0.78%
赛意信息/300687.SZ
	2020-09-30	22.32	23.45	22.04	23.31	5.33%	1.17%	-1.37%	7,720,000	177,868,000	80%	23.04	3.29%	22.66	1.31%	22.68	-1.27%	23.63	-1.71%	-0.21%
九典制药/300705.SZ
	2020-09-30	22.00	22.00	21.00	21.45	0.09%	0.01%	-5.57%	2,161,000	46,348,000	77%	21.45	-0.39%	21.51	-0.50%	21.83	-1.44%	22.72	-1.25%	-0.36%
威唐工业/300707.SZ
	2020-09-30	16.53	16.74	16.24	16.54	0.73%	0.23%	-12.24%	3,600,300	59,411,000	48%	16.50	-0.99%	16.69	-1.69%	17.13	-2.68%	18.85	-2.47%	-0.30%
聚灿光电/300708.SZ
	2020-09-30	27.80	28.22	27.10	27.88	0.65%	0.30%	-12.89%	18,310,100	508,946,000	62%	27.80	-1.27%	28.14	-1.13%	28.75	-3.36%	32.01	-3.59%	-0.33%
精研科技/300709.SZ
	2020-09-30	63.16	64.30	62.08	62.40	-1.00%	-0.79%	-4.48%	1,844,300	116,006,000	93%	62.90	-1.57%	63.64	-0.60%	63.84	-1.04%	65.32	-0.60%	-1.14%
万隆光电/300710.SZ
	2020-09-30	32.30	32.55	30.61	30.76	-2.97%	-1.10%	-8.77%	1,639,200	50,980,000	77%	31.10	-2.23%	31.75	-3.12%	32.59	-2.18%	33.72	-0.64%	-0.75%
永福股份/300712.SZ
	2020-09-30	14.79	14.99	14.63	14.96	2.54%	0.62%	-6.19%	1,568,700	23,324,000	30%	14.87	1.55%	14.77	0.01%	14.83	-0.85%	15.95	-0.43%	0.04%
凯伦股份/300715.SZ
	2020-09-30	52.65	54.80	51.74	52.53	2.78%	-1.05%	-8.06%	2,738,500	145,373,000	105%	53.09	3.55%	51.87	-2.05%	53.74	-2.05%	57.14	-2.51%	-1.35%
药石科技/300725.SZ
	2020-09-30	119.28	123.69	118.62	122.51	2.75%	0.20%	2.82%	1,954,000	238,897,000	145%	122.26	4.49%	118.25	1.25%	118.40	0.26%	119.15	0.38%	-0.39%
光弘科技/300735.SZ
	2020-09-30	16.61	16.67	16.20	16.22	-2.23%	-1.25%	-4.45%	3,355,000	55,105,000	68%	16.43	-1.05%	16.51	0.18%	16.55	-0.79%	16.98	-0.45%	-1.04%
汉嘉设计/300746.SZ
	2020-09-30	13.75	13.86	13.46	13.50	-1.96%	-1.02%	-9.16%	1,793,200	24,458,000	45%	13.64	-1.17%	13.79	-1.61%	14.14	-1.96%	14.86	-0.15%	-0.35%
中山金马/300756.SZ
	2020-09-30	27.44	27.57	26.72	27.17	0.59%	0.44%	-8.33%	690,200	18,671,000	62%	27.05	-1.24%	27.34	-1.24%	27.85	-1.89%	29.64	-3.70%	-0.84%
佳禾智能/300793.SZ
	2020-09-30	22.47	22.66	21.80	22.14	-1.38%	-0.64%	-7.62%	1,467,900	32,709,000	54%	22.28	-1.35%	22.58	-1.14%	22.93	-1.50%	23.97	-0.68%	-1.14%
米奥会展/300795.SZ
	2020-09-30	25.24	27.60	25.05	26.10	3.41%	-0.67%	6.24%	7,362,300	193,446,000	165%	26.28	6.24%	25.47	2.71%	25.22	2.12%	24.57	1.80%	-0.63%
左江科技/300799.SZ
	2020-09-30	60.01	60.30	58.28	58.71	-1.61%	-0.83%	-6.47%	478,500	28,327,000	36%	59.20	-1.17%	59.52	-1.27%	60.84	-1.30%	62.77	0.33%	0.50%
中国联通/600050.SH
	2020-09-30	4.87	4.88	4.83	4.85	-0.21%	-0.23%	-2.55%	51,966,900	252,596,000	76%	4.86	-0.23%	4.87	-0.39%	4.90	-0.55%	4.98	-0.28%	-0.19%
国投资本/600061.SH
	2020-09-30	14.86	15.66	14.82	15.30	3.73%	0.03%	1.06%	62,961,500	963,082,000	138%	15.30	2.02%	15.18	-0.01%	15.25	-0.13%	15.14	0.37%	0.18%
永鼎股份/600105.SH
	2020-09-30	5.69	5.89	5.66	5.87	3.16%	1.75%	-0.71%	19,649,100	113,354,000	86%	5.77	0.54%	5.79	-0.93%	5.84	-0.75%	5.91	-0.34%	-0.45%
凯乐科技/600260.SH
	2020-09-30	11.72	11.83	11.60	11.78	1.03%	0.52%	-1.57%	8,076,100	94,645,000	72%	11.72	0.97%	11.53	0.15%	11.65	-0.50%	11.97	-0.36%	-0.77%
中盐化工/600328.SH
	2020-09-30	7.22	7.34	7.16	7.26	0.69%	-0.07%	-1.47%	1,770,900	12,866,000	76%	7.27	0.44%	7.24	0.25%	7.24	-0.25%	7.37	-0.37%	-0.48%
昊华科技/600378.SH
	2020-09-30	19.30	19.47	19.11	19.24	-0.31%	-0.27%	-4.36%	1,368,700	26,406,000	58%	19.29	-0.04%	19.29	0.02%	19.48	-0.94%	20.12	-0.67%	-0.82%
海越能源/600387.SH
	2020-09-30	6.68	6.72	6.56	6.62	-0.90%	-0.24%	-4.58%	2,679,100	17,778,000	117%	6.64	-1.10%	6.69	-1.24%	6.78	-1.12%	6.94	-0.74%	-0.47%
国电南瑞/600406.SH
	2020-09-30	19.65	19.85	19.54	19.72	0.51%	0.01%	-0.89%	14,520,600	286,333,000	112%	19.72	0.16%	19.74	0.25%	19.67	-0.03%	19.90	-0.29%	-0.44%
山东黄金/600547.SH
	2020-09-29	25.81	25.90	25.41	25.50	-0.20%	-0.58%	-1.72%	18,591,900	476,881,000	77%	25.65	0.53%	25.51	0.65%	25.46	-0.30%	25.95	-0.78%	-0.67%
用友网络/600588.SH
	2020-09-30	39.20	39.30	38.05	38.21	-2.23%	-1.01%	-0.73%	13,751,700	530,799,000	103%	38.60	-0.66%	38.60	0.33%	38.39	-0.14%	38.49	0.05%	-0.28%
百川能源/600681.SH
	2020-09-30	5.22	5.24	5.14	5.14	-1.34%	-0.64%	-3.38%	2,599,800	13,449,000	106%	5.17	-1.17%	5.22	-0.99%	5.26	-0.55%	5.32	-0.51%	-0.32%
欧亚集团/600697.SH
	2020-09-30	15.63	15.64	15.38	15.38	-1.09%	-0.56%	-2.21%	456,200	7,056,000	61%	15.47	-0.57%	15.53	0.12%	15.50	-0.27%	15.73	-0.14%	-0.07%
彩虹股份/600707.SH
	2020-09-30	4.08	4.11	4.03	4.06	0.00%	-0.05%	-3.31%	4,247,000	17,251,000	67%	4.06	-0.56%	4.06	0.25%	4.09	-0.63%	4.20	-0.64%	-0.52%
闻泰科技/600745.SH
	2020-09-30	119.57	119.70	116.73	116.86	-1.57%	-0.76%	-2.85%	7,202,500	848,170,000	83%	117.76	-1.43%	118.68	0.25%	118.18	-0.41%	120.29	-0.35%	-0.62%
中国海防/600764.SH
	2020-09-30	38.70	38.98	37.75	38.15	-0.88%	-0.32%	-4.13%	3,734,900	142,949,000	62%	38.27	-0.80%	38.12	0.46%	38.00	-1.12%	39.80	-0.24%	-0.48%
杭州银行/600926.SH
	2020-09-30	11.88	11.98	11.68	11.78	-0.84%	-0.18%	-4.54%	30,132,900	355,590,000	100%	11.80	-1.71%	11.93	-0.78%	11.98	-1.07%	12.34	-0.74%	-0.21%
建设机械/600984.SH
	2020-09-30	21.14	22.45	20.96	21.31	2.21%	-1.86%	-3.26%	22,806,800	495,226,000	198%	21.71	4.21%	21.36	0.60%	21.48	0.02%	22.03	-0.86%	-0.64%
宝丰能源/600989.SH
	2020-09-30	10.60	10.64	10.18	10.20	-3.95%	-1.36%	-3.80%	18,006,800	186,208,000	108%	10.34	-2.63%	10.47	-0.63%	10.48	-0.52%	10.60	-0.43%	-0.66%
晋亿实业/601002.SH
	2020-09-30	5.71	5.72	5.58	5.61	-1.41%	-0.53%	-6.93%	4,281,200	24,144,000	53%	5.64	-1.12%	5.68	-0.87%	5.76	-1.07%	6.03	-0.90%	-0.09%
陕西黑猫/601015.SH
	2020-09-30	2.81	2.81	2.73	2.77	-1.07%	-0.07%	-3.01%	4,733,500	13,119,000	94%	2.77	-1.14%	2.80	-0.39%	2.81	-0.67%	2.86	-0.28%	-0.35%
渝农商行/601077.SH
	2020-09-30	5.00	5.03	4.98	4.99	-0.20%	-0.22%	-1.67%	8,844,000	44,231,000	71%	5.00	-0.28%	5.01	-0.16%	5.02	-0.32%	5.08	-0.10%	-0.08%
中国一重/601106.SH
	2020-09-30	2.96	2.98	2.90	2.93	-1.01%	-0.37%	-2.82%	11,292,800	33,214,000	81%	2.94	-1.11%	2.96	-0.03%	2.96	-0.47%	3.02	-0.27%	-0.37%
财通证券/601108.SH
	2020-09-30	14.57	14.72	14.09	14.30	-2.05%	-0.60%	-0.91%	62,554,700	899,902,000	65%	14.39	-1.87%	14.53	-0.75%	14.56	-0.10%	14.43	0.37%	0.56%
小康股份/601127.SH
	2020-09-30	8.37	8.46	8.26	8.35	-0.24%	-0.02%	-5.14%	1,190,800	9,945,000	37%	8.35	-0.05%	8.35	-0.29%	8.43	-1.43%	8.80	-0.14%	0.21%
吉鑫科技/601218.SH
	2020-09-30	3.78	3.87	3.62	3.74	0.54%	-0.11%	4.47%	67,728,500	253,576,000	198%	3.74	4.35%	3.63	4.98%	3.55	3.35%	3.58	-0.89%	-0.27%
陕鼓动力/601369.SH
	2020-09-30	6.31	6.31	6.22	6.22	-1.11%	-0.69%	-3.18%	1,757,600	11,008,000	63%	6.26	-0.48%	6.29	-0.24%	6.32	-0.50%	6.42	-0.31%	-0.26%
明泰铝业/601677.SH
	2020-09-30	11.08	11.28	11.00	11.16	0.72%	-0.09%	2.39%	11,416,700	127,522,000	126%	11.17	2.06%	10.96	1.10%	10.95	0.21%	10.90	0.57%	0.34%
上海电气/601727.SH
	2020-09-30	5.07	5.10	4.99	5.02	-0.79%	-0.46%	-3.85%	16,639,800	83,921,000	80%	5.04	-0.57%	5.07	-0.49%	5.10	-0.76%	5.22	-0.51%	-0.48%
*ST力帆/601777.SH
	2020-09-30	5.55	5.59	5.33	5.57	0.72%	1.29%	0.40%	10,735,900	59,038,000	59%	5.50	-0.33%	5.46	1.00%	5.45	-0.58%	5.55	-0.65%	1.11%
紫金银行/601860.SH
	2020-09-30	4.14	4.15	4.06	4.06	-1.93%	-0.95%	-3.38%	13,564,100	55,599,000	80%	4.10	-0.94%	4.12	-0.53%	4.14	-0.62%	4.20	-0.19%	-0.07%
南方传媒/601900.SH
	2020-09-30	8.81	8.89	8.78	8.82	0.23%	-0.15%	-0.82%	1,763,800	15,579,000	104%	8.83	0.28%	8.82	0.24%	8.81	-0.25%	8.89	-0.09%	-0.13%
千禾味业/603027.SH
	2020-09-30	36.60	38.29	36.50	37.48	2.54%	0.09%	2.96%	8,309,900	311,185,000	116%	37.45	3.52%	36.74	1.58%	36.52	0.87%	36.40	-0.36%	-0.53%
美思德/603041.SH
	2020-09-30	13.21	13.40	13.03	13.36	1.21%	1.20%	-2.78%	843,800	11,140,000	94%	13.20	-0.69%	13.20	-0.51%	13.36	-0.75%	13.74	-0.56%	-0.80%
剑桥科技/603083.SH
	2020-09-30	20.16	20.39	20.05	20.26	0.70%	0.27%	-1.80%	2,039,500	41,209,000	73%	20.21	0.57%	20.05	0.28%	20.14	-0.52%	20.63	-0.08%	-0.72%
横店影视/603103.SH
	2020-09-30	18.21	18.31	17.85	18.01	-1.04%	-0.27%	-5.04%	1,685,000	30,427,000	32%	18.06	0.71%	18.03	0.30%	18.01	-0.32%	18.97	-0.85%	-1.34%
东方材料/603110.SH
	2020-09-30	18.75	18.80	18.02	18.60	1.97%	1.14%	-1.65%	2,938,500	54,042,000	66%	18.39	-0.82%	18.21	-0.39%	18.58	-1.32%	18.91	0.11%	0.81%
昭衍新药/603127.SH
	2020-09-30	91.60	93.51	90.51	92.48	1.07%	-0.20%	3.32%	2,360,400	218,722,000	121%	92.66	2.69%	90.48	1.45%	90.01	0.85%	89.51	0.27%	-0.66%
海量数据/603138.SH
	2020-09-30	18.11	18.45	18.02	18.35	1.38%	0.54%	-0.87%	2,418,800	44,146,000	93%	18.25	-0.08%	18.20	0.18%	18.19	-0.25%	18.51	-0.22%	-0.43%
菲林格尔/603226.SH
	2020-09-30	10.49	10.55	10.28	10.36	-1.05%	-0.30%	-10.62%	1,710,200	17,771,000	48%	10.39	-0.62%	10.51	-2.05%	10.99	-2.18%	11.59	-1.40%	-0.61%
合盛硅业/603260.SH
	2020-09-30	28.47	28.70	28.02	28.25	0.36%	-0.37%	-1.94%	1,848,000	52,400,000	83%	28.36	0.82%	28.04	0.98%	28.01	-0.43%	28.81	-0.76%	-0.03%
泰瑞机器/603289.SH
	2020-09-30	8.67	8.69	8.39	8.41	-3.56%	-0.81%	-7.25%	2,719,700	23,061,000	95%	8.48	-3.26%	8.70	-3.09%	9.03	-2.12%	9.07	-0.56%	0.09%
华懋科技/603306.SH
	2020-09-30	17.65	17.94	17.36	17.72	0.34%	0.37%	2.13%	1,750,800	30,910,000	71%	17.66	-0.40%	17.75	0.92%	17.51	0.56%	17.35	0.27%	0.24%
尚纬股份/603333.SH
	2020-09-30	7.08	7.11	7.03	7.06	-0.28%	0.04%	-1.09%	2,461,200	17,369,000	70%	7.06	-1.23%	7.12	-0.22%	7.13	-0.22%	7.14	-0.13%	0.10%
元成股份/603388.SH
	2020-09-30	8.27	8.45	8.20	8.42	1.57%	0.62%	2.43%	5,344,500	44,722,000	172%	8.37	0.95%	8.25	1.78%	8.19	0.83%	8.22	0.38%	0.04%
金辰股份/603396.SH
	2020-09-30	39.69	40.28	38.62	39.25	0.15%	-0.82%	-3.83%	1,915,200	75,792,000	91%	39.57	0.24%	40.09	-1.14%	40.63	-1.08%	40.81	-0.03%	1.19%
风语筑/603466.SH
	2020-09-30	18.73	18.95	18.40	18.67	-0.21%	-0.30%	-7.09%	2,884,700	54,020,000	81%	18.73	-0.18%	18.81	-0.74%	19.03	-1.96%	20.10	-1.41%	-0.78%
科沃斯/603486.SH
	2020-09-30	46.74	47.75	45.81	46.29	-0.90%	-0.85%	-3.72%	2,365,600	110,438,000	60%	46.69	0.22%	46.35	-0.43%	46.85	-1.28%	48.08	0.48%	1.33%
翔港科技/603499.SH
	2020-09-30	10.24	10.25	9.99	10.01	-1.86%	-0.66%	-10.17%	1,952,200	19,673,000	63%	10.08	0.02%	10.20	-3.47%	10.75	-1.51%	11.14	-1.60%	-1.72%
锦泓集团/603518.SH
	2020-09-30	6.48	6.49	6.36	6.43	-0.62%	0.03%	-4.54%	949,800	6,105,000	55%	6.43	-0.53%	6.44	-0.88%	6.54	-0.86%	6.74	-0.43%	-0.37%
东尼电子/603595.SH
	2020-09-30	26.10	26.15	25.70	25.95	-0.15%	0.00%	-4.40%	940,100	24,397,000	56%	25.95	-0.34%	25.97	-0.27%	26.23	-1.06%	27.14	-0.67%	-0.92%
京华激光/603607.SH
	2020-09-30	14.26	14.33	14.15	14.15	-0.91%	-0.49%	-10.05%	783,900	11,146,000	25%	14.22	-0.98%	14.35	-2.92%	15.63	-1.39%	15.73	-0.15%	0.05%
麒盛科技/603610.SH
	2020-09-30	29.32	29.49	29.18	29.40	0.27%	0.25%	-2.90%	448,100	13,141,000	53%	29.33	0.24%	29.48	-0.28%	29.66	-0.57%	30.28	-0.26%	-0.35%
晶华新材/603683.SH
	2020-09-30	13.99	13.99	13.35	13.65	-0.80%	1.15%	-6.26%	2,333,300	31,489,000	81%	13.50	-3.23%	14.04	-3.78%	14.33	-1.71%	14.56	-0.80%	-0.60%
阿科力/603722.SH
	2020-09-30	34.09	34.22	32.90	33.23	-1.39%	-0.18%	-3.53%	1,392,500	46,356,000	66%	33.29	-0.90%	33.21	-1.39%	33.80	-1.45%	34.45	-0.26%	-0.36%
三棵树/603737.SH
	2020-09-30	163.67	164.05	158.00	160.55	0.09%	0.03%	-0.66%	1,261,000	202,402,000	55%	160.51	0.50%	158.20	-1.13%	161.84	-0.62%	161.62	0.35%	1.11%
华友钴业/603799.SH
	2020-09-30	34.66	34.88	34.33	34.69	0.20%	0.09%	-4.68%	9,541,100	330,698,000	66%	34.66	0.18%	34.50	-0.28%	34.91	-0.98%	36.39	-1.03%	-0.45%
交建股份/603815.SH
	2020-09-30	16.60	16.81	16.10	16.33	-0.43%	-0.68%	-3.70%	1,393,000	22,902,000	87%	16.44	0.39%	16.33	-0.13%	16.46	-0.73%	16.96	-0.42%	-0.45%
洛凯股份/603829.SH
	2020-09-30	12.64	12.87	12.30	12.78	0.79%	1.26%	-1.76%	4,526,100	57,122,000	95%	12.62	-0.31%	12.76	-1.51%	12.94	-1.60%	13.01	-0.13%	0.23%
世运电路/603920.SH
	2020-09-30	25.01	25.17	24.40	24.60	-0.85%	-0.26%	1.71%	3,274,200	80,757,000	99%	24.67	0.23%	24.42	1.02%	24.26	0.41%	24.19	0.37%	0.31%
金鸿顺/603922.SH
	2020-09-30	17.50	18.02	17.28	17.91	2.34%	1.10%	-2.50%	5,082,000	90,027,000	131%	17.72	-3.79%	18.20	-1.97%	18.38	-1.07%	18.37	-0.37%	0.56%
继峰股份/603997.SH
	2020-09-30	7.44	7.54	7.39	7.51	1.35%	0.56%	-1.04%	3,089,600	23,072,000	63%	7.47	0.74%	7.43	0.72%	7.40	-0.05%	7.59	-0.77%	-0.31%
杰普特/688025.SH
	2020-09-30	51.10	52.50	50.51	51.37	0.02%	0.11%	-3.10%	196,700	10,093,000	48%	51.31	-0.34%	50.80	-0.78%	51.68	-1.11%	53.01	0.09%	-0.46%
三友医疗/688085.SH
	2020-09-30	52.45	54.68	52.00	52.02	-1.98%	-2.25%	-5.64%	1,157,600	61,608,000	93%	53.22	0.11%	52.84	0.28%	53.19	-1.43%	55.13	-0.69%	-1.23%
京源环保/688096.SH
	2020-09-30	25.65	25.70	25.20	25.59	0.39%	0.96%	-3.63%	451,700	11,449,000	68%	25.35	-0.70%	25.46	-0.76%	25.84	-1.33%	26.55	-0.28%	0.02%
申联生物/688098.SH
	2020-09-30	22.27	22.85	21.92	22.34	1.55%	-0.45%	-0.08%	1,336,400	29,992,000	91%	22.44	2.36%	22.06	-0.04%	22.30	-0.90%	22.36	0.33%	0.23%
赛诺医疗/688108.SH
	2020-09-30	21.49	22.32	21.49	21.79	1.73%	-0.29%	-7.88%	1,234,700	26,983,000	54%	21.85	0.84%	21.91	-2.41%	22.76	-2.91%	23.65	-0.47%	-0.05%
沪硅产业/688126.SH
	2020-09-30	35.28	35.36	34.02	34.06	-2.10%	-1.37%	-10.54%	16,932,700	584,713,000	54%	34.53	-2.10%	34.92	-2.25%	36.12	-2.25%	38.08	-0.71%	-0.55%
海尔生物/688139.SH
	2020-09-30	69.40	70.78	67.51	70.07	2.59%	1.22%	3.64%	2,400,400	166,169,000	101%	69.23	1.83%	68.32	-0.38%	69.22	-0.20%	67.61	0.76%	0.86%
成都先导/688222.SH
	2020-09-30	37.80	38.80	37.80	37.86	-0.37%	-0.95%	-4.14%	449,600	17,185,000	59%	38.22	1.03%	38.09	-1.70%	39.33	-0.40%	39.50	-0.15%	-0.40%
财富趋势/688318.SH
	2020-09-30	2,365.00	2,386.30	2,293.20	2,300.00	874.20%	888.27%	857.63%	554,000	128,932,000	56%	232.73	-1.93%	233.87	-0.79%	235.50	-0.55%	240.18	0.00%	-0.29%
光云科技/688365.SH
	2020-09-30	39.41	39.89	38.57	38.62	-2.03%	-1.07%	-8.67%	848,400	33,118,000	51%	39.04	-1.22%	39.32	-1.22%	39.81	-1.18%	42.29	-0.65%	0.30%
昊海生科/688366.SH
	2020-09-30	116.20	118.60	113.81	115.30	-89.96%	-0.52%	0.31%	564,800	65,461,000	54%	115.90	0.75%	115.48	-1.69%	118.96	0.82%	114.94	0.35%	0.48%
晶丰明源/688368.SH
	2020-09-30	140.57	152.18	140.57	148.89	5.00%	0.76%	7.92%	630,800	93,210,000	164%	147.77	6.26%	142.83	4.38%	140.68	2.03%	137.97	1.60%	0.86%
致远互联/688369.SH
	2020-09-30	80.55	82.79	80.23	81.87	1.64%	0.14%	3.23%	561,100	45,872,000	110%	81.75	1.53%	80.56	0.38%	80.74	0.39%	79.31	0.73%	0.46%