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
000038, 000040, 000050, 000056, 000155, 000408, 000426, 000429, 000561, 000582, 000595, 000603, 000606, 000613, 000626, 000657, 000678, 000683, 000795, 000802, 000910, 001979, 002003, 002061, 002063, 002067, 002088, 002110, 002120, 002123, 002131, 002151, 002206, 002216, 002221, 002242, 002247, 002262, 002264, 002271, 002293, 002305, 002314, 002325, 002352, 002376, 002405, 002416, 002422, 002452, 002456, 002463, 002465, 002480, 002493, 002518, 002528, 002555, 002591, 002614, 002631, 002639, 002648, 002654, 002659, 002661, 002681, 002706, 002713, 002734, 002735, 002749, 002751, 002757, 002762, 002773, 002774, 002775, 002787, 002796, 002802, 002803, 002805, 002806, 002809, 002815, 002824, 002828, 002833, 002839, 002845, 002851, 002880, 002883, 002913, 002932, 300007, 300009, 300010, 300027, 300032, 300036, 300047, 300052, 300054, 300058, 300068, 300082, 300091, 300112, 300123, 300133, 300141, 300156, 300170, 300172, 300190, 300194, 300219, 300222, 300226, 300232, 300241, 300248, 300250, 300262, 300263, 300269, 300278, 300297, 300298, 300300, 300308, 300323, 300327, 300353, 300358, 300362, 300376, 300377, 300379, 300381, 300407, 300413, 300423, 300424, 300429, 300447, 300449, 300451, 300456, 300458, 300463, 300466, 300469, 300474, 300477, 300482, 300488, 300490, 300495, 300497, 300502, 300510, 300517, 300520, 300521, 300522, 300523, 300525, 300530, 300533, 300537, 300542, 300559, 300567, 300571, 300583, 300601, 300602, 300610, 300615, 300622, 300636, 300637, 300639, 300661, 300678, 300705, 300720, 300729, 300736, 300742, 600074, 600151, 600152, 600179, 600200, 600201, 600207, 600242, 600297, 600337, 600340, 600482, 600515, 600549, 600568, 600603, 600651, 600655, 600712, 600864, 600873, 600888, 600993, 601869, 601872, 601877, 601966, 601990, 603006, 603009, 603011, 603016, 603018, 603021, 603040, 603050, 603066, 603069, 603085, 603096, 603105, 603128, 603129, 603160, 603268, 603322, 603383, 603388, 603398, 603421, 603603, 603611, 603657, 603666, 603668, 603688, 603690, 603693, 603701, 603706, 603713, 603777, 603825, 603833, 603877, 603878, 603887, 603898, 603916, 603958	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
深大通/000038.SZ
	2019-07-17	9.35	9.81	9.10	9.19	-3.26%	-2.33%	3.91%	17,176,900	161,620,000	99%	9.41	3.05%	9.11	0.42%	9.20	1.04%	8.84	0.87%	1.27%
东旭蓝天/000040.SZ
	2019-07-17	6.36	6.46	6.34	6.40	0.47%	0.30%	-2.22%	10,778,300	68,772,000	83%	6.38	0.27%	6.38	-0.31%	6.40	-0.34%	6.55	-0.44%	-0.39%
深天马Ａ/000050.SZ
	2019-07-17	14.55	15.84	14.50	15.08	2.31%	-0.71%	4.53%	85,947,900	1,305,367,000	202%	15.19	3.26%	14.86	2.35%	14.67	2.40%	14.43	0.83%	-0.01%
皇庭国际/000056.SZ
	2019-07-17	4.17	4.23	4.15	4.17	-0.48%	-0.31%	-2.27%	3,100,100	12,968,000	52%	4.18	-0.36%	4.16	0.34%	4.15	-0.02%	4.27	-0.61%	-0.40%
川能动力/000155.SZ
	2019-07-17	4.19	4.19	4.13	4.14	-2.13%	-0.31%	0.31%	7,113,400	29,540,000	95%	4.15	-0.62%	4.16	0.19%	4.14	0.27%	4.13	-0.10%	-0.44%
藏格控股/000408.SZ
	2019-07-17	8.69	8.70	8.38	8.44	-1.97%	-0.75%	-1.84%	11,756,500	99,980,000	49%	8.50	-2.17%	8.51	-2.07%	8.72	-0.53%	8.60	0.18%	0.25%
兴业矿业/000426.SZ
	2019-07-17	5.31	5.55	5.30	5.42	4.03%	-0.31%	4.07%	39,535,300	214,956,000	284%	5.44	5.57%	5.33	4.43%	5.27	3.52%	5.21	0.41%	-0.65%
粤高速Ａ/000429.SZ
	2019-07-17	7.84	7.89	7.76	7.82	-0.26%	0.19%	-0.03%	3,120,000	24,353,000	88%	7.81	-0.64%	7.84	-0.73%	7.89	-0.32%	7.82	0.28%	0.16%
烽火电子/000561.SZ
	2019-07-17	6.85	6.91	6.81	6.84	0.00%	-0.16%	-2.20%	2,587,500	17,728,000	58%	6.85	-0.38%	6.85	-0.48%	6.87	0.09%	6.99	-0.27%	-0.15%
北部湾港/000582.SZ
	2019-07-17	8.57	8.62	8.50	8.58	0.12%	0.19%	-0.76%	2,144,900	18,369,000	83%	8.56	0.07%	8.54	0.35%	8.52	0.15%	8.65	-0.46%	-0.30%
宝塔实业/000595.SZ
	2019-07-17	2.87	2.91	2.87	2.89	0.70%	-0.07%	-4.78%	4,300,400	12,436,000	36%	2.89	0.21%	2.86	0.04%	2.88	0.00%	3.04	-0.26%	0.01%
盛达矿业/000603.SZ
	2019-07-17	11.20	11.77	11.20	11.73	9.63%	1.09%	9.37%	28,335,700	328,778,000	271%	11.60	10.43%	11.11	8.29%	10.84	6.39%	10.73	1.10%	-0.89%
顺利办/000606.SZ
	2019-07-17	5.90	6.04	5.87	6.02	1.18%	0.79%	1.83%	6,596,800	39,402,000	133%	5.97	0.57%	5.93	0.97%	5.89	0.67%	5.91	-0.49%	-0.61%
大东海A/000613.SZ
	2019-07-17	5.90	6.03	5.86	5.98	1.18%	0.17%	0.91%	7,255,700	43,319,000	176%	5.97	-0.07%	5.94	1.02%	5.89	1.10%	5.93	-0.74%	-0.25%
远大控股/000626.SZ
	2019-07-17	8.27	8.32	8.17	8.23	-0.48%	-0.01%	-0.81%	1,541,300	12,686,000	68%	8.23	-0.69%	8.32	-0.68%	8.36	0.11%	8.30	-0.05%	-0.07%
中钨高新/000657.SZ
	2019-07-17	6.66	6.72	6.65	6.66	-0.45%	-0.27%	1.17%	3,246,300	21,680,000	66%	6.68	0.26%	6.65	0.76%	6.59	0.61%	6.58	-0.48%	-0.94%
襄阳轴承/000678.SZ
	2019-07-17	7.00	7.12	6.94	6.98	-0.99%	-0.36%	-1.37%	1,449,600	10,155,000	56%	7.01	-1.05%	6.99	0.24%	6.98	0.22%	7.08	-0.46%	-0.82%
远兴能源/000683.SZ
	2019-07-17	2.56	2.60	2.55	2.59	1.17%	0.19%	1.21%	24,920,300	64,425,000	114%	2.59	1.02%	2.56	0.59%	2.55	0.39%	2.56	-0.12%	-0.33%
英洛华/000795.SZ
	2019-07-17	6.58	6.85	6.50	6.69	1.36%	0.28%	2.64%	62,853,500	419,266,000	131%	6.67	0.71%	6.63	1.22%	6.55	1.05%	6.52	-0.14%	-1.14%
北京文化/000802.SZ
	2019-07-17	9.27	9.30	9.18	9.20	-0.76%	-0.40%	-4.69%	3,505,900	32,385,000	62%	9.24	-0.21%	9.20	-0.27%	9.34	-0.87%	9.65	-0.89%	-0.59%
大亚圣象/000910.SZ
	2019-07-17	10.84	10.87	10.53	10.55	-2.50%	-0.89%	-4.25%	4,330,400	46,095,000	121%	10.65	-2.46%	10.76	-1.27%	10.90	-0.92%	11.02	-0.67%	0.00%
招商蛇口/001979.SZ
	2019-07-17	20.80	21.24	20.74	21.05	1.30%	-0.11%	-1.63%	10,257,100	216,163,000	84%	21.07	1.08%	20.97	0.24%	20.91	-0.49%	21.40	-0.41%	0.09%
伟星股份/002003.SZ
	2019-07-17	6.44	6.44	6.39	6.41	0.00%	-0.08%	-0.43%	2,233,200	14,327,000	65%	6.42	0.77%	6.35	1.18%	6.31	0.18%	6.44	-0.36%	-0.67%
浙江交科/002061.SZ
	2019-07-17	5.78	5.80	5.75	5.79	-0.17%	0.24%	-0.19%	3,090,500	17,850,000	56%	5.78	-0.26%	5.77	-0.67%	5.79	0.09%	5.80	-0.36%	-0.46%
远光软件/002063.SZ
	2019-07-17	8.57	8.66	8.44	8.57	0.23%	-0.26%	1.30%	5,048,600	43,377,000	81%	8.59	0.56%	8.52	1.14%	8.42	0.50%	8.46	-0.35%	-0.38%
景兴纸业/002067.SZ
	2019-07-17	3.37	3.38	3.35	3.38	0.30%	0.30%	-0.24%	5,439,800	18,334,000	89%	3.37	0.09%	3.36	0.39%	3.35	0.21%	3.39	-0.32%	-0.31%
鲁阳节能/002088.SZ
	2019-07-17	12.75	13.25	12.74	12.98	1.01%	-0.44%	2.29%	2,447,000	31,901,000	165%	13.04	1.76%	12.87	1.30%	12.80	1.09%	12.69	0.32%	0.14%
三钢闽光/002110.SZ
	2019-07-17	8.85	8.87	8.79	8.81	-1.01%	-0.20%	-1.56%	11,288,600	99,661,000	79%	8.83	-1.23%	8.85	0.35%	8.81	0.15%	8.95	-0.52%	-0.36%
韵达股份/002120.SZ
	2019-07-17	31.70	32.70	31.40	32.32	2.31%	0.84%	3.22%	2,760,100	88,466,000	82%	32.05	1.72%	31.65	0.53%	31.58	0.25%	31.31	-0.01%	0.03%
梦网集团/002123.SZ
	2019-07-17	14.25	14.47	14.02	14.14	-1.46%	-0.15%	2.66%	19,077,200	270,160,000	76%	14.16	0.19%	13.97	1.59%	13.83	0.18%	13.77	-0.43%	-0.35%
利欧股份/002131.SZ
	2019-07-17	1.85	1.86	1.81	1.82	-1.62%	-0.60%	-1.83%	43,261,600	79,214,000	84%	1.83	-1.03%	1.83	0.38%	1.82	0.06%	1.85	-0.38%	-0.55%
北斗星通/002151.SZ
	2019-07-17	23.74	24.09	23.56	23.71	-0.55%	-0.56%	-0.20%	4,392,100	104,724,000	86%	23.84	-0.13%	23.81	0.34%	23.68	0.38%	23.76	-0.03%	-0.06%
海利得/002206.SZ
	2019-07-17	3.90	3.94	3.90	3.94	0.51%	0.28%	-0.63%	2,184,000	8,581,000	65%	3.93	-0.15%	3.93	-0.15%	3.94	0.18%	3.97	-0.43%	-0.28%
三全食品/002216.SZ
	2019-07-17	9.67	9.76	9.57	9.64	-0.31%	-0.06%	-2.45%	1,839,300	17,741,000	29%	9.65	-0.05%	9.66	-0.50%	9.74	-0.48%	9.88	-1.53%	-0.52%
东华能源/002221.SZ
	2019-07-17	8.68	8.78	8.60	8.74	0.58%	0.55%	0.13%	9,734,200	84,614,000	114%	8.69	0.32%	8.62	0.27%	8.63	0.17%	8.73	-0.82%	-0.15%
九阳股份/002242.SZ
	2019-07-17	20.43	20.53	20.07	20.18	-0.98%	-0.09%	-2.32%	3,292,300	66,502,000	85%	20.20	-1.87%	20.40	-0.08%	20.34	0.04%	20.66	-0.99%	-0.23%
聚力文化/002247.SZ
	2019-07-17	3.16	3.22	3.11	3.12	-1.58%	-1.30%	-0.83%	12,751,500	40,304,000	87%	3.16	0.22%	3.12	0.97%	3.10	0.75%	3.15	-1.29%	-1.42%
恩华药业/002262.SZ
	2019-07-17	12.05	12.08	11.72	11.81	-1.42%	-0.64%	1.54%	9,226,800	109,666,000	82%	11.89	-1.37%	12.14	0.49%	11.96	0.43%	11.63	0.42%	0.86%
新华都/002264.SZ
	2019-07-17	5.51	5.59	5.46	5.48	1.86%	-0.99%	0.46%	7,817,900	43,270,000	155%	5.54	3.40%	5.43	2.34%	5.39	1.05%	5.46	-0.53%	-0.65%
东方雨虹/002271.SZ
	2019-07-17	22.52	22.67	22.23	22.35	-0.45%	-0.53%	-1.59%	8,870,100	199,297,000	85%	22.47	0.60%	22.38	0.03%	22.41	-0.10%	22.71	-0.49%	0.19%
罗莱生活/002293.SZ
	2019-07-17	9.65	9.71	9.60	9.67	-0.21%	-0.01%	-1.39%	1,102,400	10,661,000	52%	9.67	-0.09%	9.70	-0.22%	9.73	-0.12%	9.81	-0.51%	-0.11%
南国置业/002305.SZ
	2019-07-17	2.62	2.65	2.62	2.63	0.38%	-0.11%	0.50%	4,440,700	11,692,000	43%	2.63	0.34%	2.62	0.54%	2.60	0.50%	2.62	0.04%	-0.01%
南山控股/002314.SZ
	2019-07-17	3.07	3.08	3.04	3.06	0.00%	-0.10%	0.99%	3,702,600	11,342,000	87%	3.06	0.56%	3.03	0.63%	3.02	0.50%	3.03	0.03%	-0.11%
洪涛股份/002325.SZ
	2019-07-17	3.10	3.11	3.07	3.10	0.00%	0.16%	0.00%	5,340,300	16,528,000	104%	3.10	-0.19%	3.09	0.16%	3.09	0.13%	3.10	-0.35%	-0.32%
顺丰控股/002352.SZ
	2019-07-17	33.37	33.83	33.11	33.66	0.06%	0.41%	-0.55%	3,194,600	107,088,000	57%	33.52	-1.36%	33.83	-0.20%	33.79	0.01%	33.85	-0.22%	0.20%
新北洋/002376.SZ
	2019-07-17	11.70	11.90	11.62	11.85	-0.17%	0.36%	0.53%	5,775,500	68,191,000	95%	11.81	-1.75%	11.87	0.53%	11.78	0.31%	11.79	-0.37%	-0.35%
四维图新/002405.SZ
	2019-07-17	14.70	14.80	14.45	14.58	-0.27%	-0.42%	-3.01%	20,194,500	295,664,000	50%	14.64	-0.21%	14.63	0.98%	14.42	-0.28%	15.03	-1.19%	-0.93%
爱施德/002416.SZ
	2019-07-17	5.94	6.00	5.87	5.92	-0.67%	0.02%	-0.79%	4,269,200	25,269,000	51%	5.92	0.02%	5.93	-0.49%	5.94	-0.08%	5.97	-0.22%	0.01%
科伦药业/002422.SZ
	2019-07-17	30.25	31.16	30.02	30.66	2.20%	-0.38%	4.92%	22,320,400	686,956,000	157%	30.78	2.41%	29.97	2.39%	29.57	1.86%	29.22	0.72%	-0.07%
长高集团/002452.SZ
	2019-07-17	4.14	4.18	4.13	4.13	-0.72%	-0.63%	1.28%	2,025,100	8,416,000	92%	4.16	-0.02%	4.15	0.63%	4.12	0.39%	4.08	0.10%	-0.09%
欧菲光/002456.SZ
	2019-07-17	8.12	8.28	8.10	8.15	-0.12%	-0.52%	-1.18%	77,291,800	633,278,000	89%	8.19	0.25%	8.18	0.04%	8.17	0.27%	8.25	-1.02%	-0.17%
沪电股份/002463.SZ
	2019-07-17	15.10	15.47	14.85	15.02	-1.57%	-0.57%	6.70%	91,345,000	1,379,844,000	98%	15.11	0.81%	14.80	2.05%	14.47	1.68%	14.08	0.67%	0.52%
海格通信/002465.SZ
	2019-07-17	9.40	9.49	9.36	9.38	-0.53%	-0.49%	0.12%	8,592,500	80,996,000	73%	9.43	-0.16%	9.37	0.70%	9.29	0.37%	9.37	-0.29%	-0.10%
新筑股份/002480.SZ
	2019-07-17	4.76	4.79	4.74	4.74	-0.84%	-0.40%	-1.52%	2,311,500	11,000,000	84%	4.76	-0.46%	4.77	-0.19%	4.79	-0.21%	4.81	-0.17%	-0.10%
荣盛石化/002493.SZ
	2019-07-17	11.71	11.71	11.54	11.57	-0.69%	-0.25%	-2.00%	1,893,100	21,958,000	66%	11.60	-0.40%	11.57	-0.11%	11.61	-0.16%	11.81	-0.79%	-0.32%
科士达/002518.SZ
	2019-07-17	9.09	9.19	9.00	9.05	0.56%	-0.57%	1.56%	3,674,000	33,442,000	90%	9.10	1.02%	8.97	0.90%	8.90	0.83%	8.91	-0.06%	-0.29%
英飞拓/002528.SZ
	2019-07-17	3.91	3.94	3.88	3.92	0.26%	0.15%	-1.95%	2,800,200	10,959,000	60%	3.91	0.08%	3.91	-1.41%	3.96	-0.18%	4.00	-0.45%	-0.43%
三七互娱/002555.SZ
	2019-07-17	13.30	13.47	13.03	13.33	-0.15%	0.60%	-3.56%	13,966,000	185,056,000	107%	13.25	-1.51%	13.50	-1.16%	13.60	-1.21%	13.82	-0.66%	-0.01%
恒大高新/002591.SZ
	2019-07-17	8.30	8.30	8.12	8.17	-1.57%	-0.22%	-2.35%	6,119,100	50,104,000	70%	8.19	-1.71%	8.31	-0.47%	8.29	0.17%	8.37	-0.91%	-0.53%
奥佳华/002614.SZ
	2019-07-17	15.77	15.85	15.53	15.73	0.06%	0.08%	-3.03%	2,276,600	35,783,000	79%	15.72	-0.06%	15.69	-0.51%	15.88	-0.97%	16.22	-0.64%	-0.17%
德尔未来/002631.SZ
	2019-07-17	8.01	8.07	7.94	7.97	-0.50%	-0.34%	-0.61%	2,419,300	19,348,000	66%	8.00	-0.34%	7.97	0.13%	7.98	0.06%	8.02	-0.51%	-0.71%
雪人股份/002639.SZ
	2019-07-17	8.04	8.12	8.01	8.05	-0.37%	-0.07%	-1.78%	12,516,100	100,833,000	68%	8.06	-0.19%	8.01	0.54%	7.98	0.09%	8.20	-1.44%	-0.61%
卫星石化/002648.SZ
	2019-07-17	14.90	14.90	13.89	14.07	-7.80%	-1.59%	-4.97%	36,013,700	514,903,000	230%	14.30	-5.61%	14.64	-2.57%	14.70	-1.49%	14.81	-1.39%	0.03%
万润科技/002654.SZ
	2019-07-17	4.30	4.48	4.22	4.29	0.23%	-0.72%	3.08%	11,673,900	50,441,000	289%	4.32	2.35%	4.26	2.28%	4.22	2.08%	4.16	1.39%	-0.13%
凯文教育/002659.SZ
	2019-07-17	7.46	7.58	7.44	7.49	0.27%	-0.07%	-1.83%	2,445,600	18,330,000	64%	7.50	0.48%	7.43	-0.19%	7.47	-0.08%	7.63	-0.82%	-0.84%
克明面业/002661.SZ
	2019-07-17	13.20	13.30	13.16	13.28	0.00%	0.28%	-2.61%	1,320,000	17,481,000	41%	13.24	-0.44%	13.33	-1.25%	13.47	-0.05%	13.64	-1.30%	-0.21%
奋达科技/002681.SZ
	2019-07-17	4.35	4.45	4.33	4.36	-0.46%	-0.37%	0.97%	11,532,300	50,464,000	97%	4.38	-0.23%	4.38	0.09%	4.35	0.25%	4.32	0.05%	-0.08%
良信电器/002706.SZ
	2019-07-17	6.23	6.25	6.16	6.23	-0.64%	0.55%	3.37%	4,007,700	24,830,000	98%	6.20	0.81%	6.13	1.04%	6.07	0.91%	6.03	0.57%	0.50%
东易日盛/002713.SZ
	2019-07-17	9.20	9.27	9.10	9.14	-0.65%	-0.23%	-3.40%	901,600	8,260,000	52%	9.16	-0.53%	9.22	0.49%	9.22	-0.46%	9.46	-0.87%	-1.15%
利民股份/002734.SZ
	2019-07-17	16.10	16.30	15.50	15.60	-2.56%	-1.33%	-1.27%	3,027,900	47,874,000	117%	15.81	-1.18%	15.85	-0.33%	15.90	-0.18%	15.80	-0.05%	0.23%
王子新材/002735.SZ
	2019-07-17	16.00	16.17	15.96	15.99	0.00%	-0.19%	-3.97%	632,600	10,135,000	29%	16.02	-1.22%	16.14	-0.51%	16.17	-0.04%	16.65	0.14%	0.35%
国光股份/002749.SZ
	2019-07-17	11.83	11.87	11.68	11.85	0.17%	0.19%	1.19%	632,800	7,485,000	73%	11.83	0.14%	11.81	0.35%	11.76	0.38%	11.71	-0.01%	-0.20%
易尚展示/002751.SZ
	2019-07-17	20.06	20.19	19.95	20.05	-0.40%	-0.05%	-2.16%	976,900	19,598,000	53%	20.06	-0.22%	20.06	0.43%	19.99	-0.24%	20.49	-0.59%	-0.66%
南兴股份/002757.SZ
	2019-07-17	17.59	17.64	17.43	17.48	-0.63%	-0.35%	-0.36%	1,336,800	23,450,000	71%	17.54	0.24%	17.37	0.19%	17.39	-0.18%	17.54	-0.36%	-0.41%
金发拉比/002762.SZ
	2019-07-17	5.57	5.64	5.57	5.61	0.18%	0.00%	0.21%	1,506,500	8,451,000	89%	5.61	0.47%	5.56	0.60%	5.55	0.36%	5.60	-0.48%	-0.43%
康弘药业/002773.SZ
	2019-07-17	31.30	31.40	30.81	31.09	-0.13%	0.05%	-1.38%	1,458,300	45,318,000	68%	31.08	-0.20%	31.10	-0.01%	31.19	-0.43%	31.53	-0.77%	-0.61%
快意电梯/002774.SZ
	2019-07-17	9.00	9.30	8.93	9.20	0.77%	0.54%	0.93%	5,972,500	54,657,000	79%	9.15	-0.80%	9.14	0.50%	9.13	-0.70%	9.12	0.23%	0.55%
文科园林/002775.SZ
	2019-07-17	6.14	6.19	6.13	6.14	-0.81%	-0.26%	0.23%	1,488,400	9,163,000	62%	6.16	-0.23%	6.14	0.48%	6.11	0.35%	6.13	-0.11%	-0.27%
华源控股/002787.SZ
	2019-07-17	7.25	7.25	7.12	7.17	-1.78%	-0.22%	-5.15%	3,873,800	27,836,000	68%	7.19	-1.94%	7.58	-1.02%	7.62	-0.59%	7.56	-0.26%	0.30%
世嘉科技/002796.SZ
	2019-07-17	39.99	40.40	39.50	39.56	-0.90%	-0.60%	1.86%	1,556,000	61,926,000	76%	39.80	-1.05%	39.77	1.27%	39.04	0.64%	38.84	-0.01%	0.05%
洪汇新材/002802.SZ
	2019-07-17	22.35	22.35	21.25	21.56	-3.75%	-0.44%	-4.42%	1,398,500	30,286,000	120%	21.66	-2.63%	22.66	-1.66%	22.71	-1.06%	22.56	-0.18%	0.49%
吉宏股份/002803.SZ
	2019-07-17	19.69	19.87	19.18	19.43	-1.32%	-0.39%	-4.08%	3,919,400	76,453,000	133%	19.51	-1.58%	19.78	-1.72%	20.04	-1.32%	20.26	-0.76%	-0.18%
丰元股份/002805.SZ
	2019-07-17	12.16	12.44	12.05	12.44	2.30%	1.39%	1.07%	3,743,500	45,928,000	146%	12.27	0.20%	12.23	-0.11%	12.24	0.19%	12.31	-0.26%	-0.63%
华锋股份/002806.SZ
	2019-07-17	15.20	15.55	15.20	15.40	1.32%	-0.04%	-2.02%	944,700	14,554,000	92%	15.41	0.83%	15.28	-0.03%	15.42	-0.59%	15.72	-0.83%	-0.71%
红墙股份/002809.SZ
	2019-07-17	16.95	17.05	16.88	17.01	0.47%	0.34%	0.43%	750,800	12,728,000	74%	16.95	-0.15%	17.07	0.02%	17.01	0.12%	16.94	-0.05%	-0.38%
崇达技术/002815.SZ
	2019-07-17	14.54	14.80	14.43	14.69	1.03%	0.01%	0.77%	4,154,300	61,019,000	129%	14.69	1.67%	14.49	1.08%	14.44	0.63%	14.58	-0.65%	-0.60%
和胜股份/002824.SZ
	2019-07-17	10.78	11.06	10.78	10.93	0.83%	-0.30%	-0.67%	1,194,800	13,099,000	75%	10.96	0.95%	10.81	0.25%	10.97	0.12%	11.00	-0.52%	-0.71%
贝肯能源/002828.SZ
	2019-07-17	12.77	13.08	12.71	13.08	0.77%	1.12%	-1.67%	3,160,300	40,880,000	53%	12.94	-0.15%	12.83	-0.32%	13.08	-0.22%	13.30	-0.78%	-0.88%
弘亚数控/002833.SZ
	2019-07-17	36.45	36.45	35.55	35.95	-1.26%	0.46%	-0.36%	561,000	20,075,000	119%	35.78	-0.95%	35.98	-0.21%	35.96	0.06%	36.08	-0.19%	0.17%
张家港行/002839.SZ
	2019-07-17	5.67	5.69	5.62	5.62	-0.71%	-0.60%	0.39%	7,308,200	41,317,000	72%	5.65	-0.19%	5.64	0.68%	5.59	0.31%	5.60	-0.07%	-0.24%
同兴达/002845.SZ
	2019-07-17	16.10	17.00	16.02	16.68	3.03%	0.37%	2.02%	5,408,800	89,881,000	168%	16.62	2.97%	16.30	1.68%	16.27	0.79%	16.35	-0.70%	-0.62%
麦格米特/002851.SZ
	2019-07-17	20.10	20.22	19.80	19.96	0.00%	0.20%	-1.21%	3,013,300	60,024,000	70%	19.92	-0.72%	20.10	0.40%	20.07	-0.15%	20.21	-0.45%	0.13%
卫光生物/002880.SZ
	2019-07-17	47.40	47.49	46.60	46.64	-1.40%	-0.67%	1.72%	474,000	22,256,000	95%	46.95	-0.27%	46.85	0.46%	46.48	0.42%	45.85	0.36%	0.43%
中设股份/002883.SZ
	2019-07-17	20.70	20.85	20.57	20.62	-0.39%	-0.44%	-0.81%	536,100	11,103,000	88%	20.71	-0.03%	20.66	0.42%	20.57	0.32%	20.79	-0.74%	-0.45%
奥士康/002913.SZ
	2019-07-17	45.48	45.80	44.91	45.44	-0.13%	0.06%	2.09%	1,247,800	56,664,000	112%	45.41	0.94%	44.67	1.10%	44.35	0.67%	44.51	0.00%	-0.22%
明德生物/002932.SZ
	2019-07-17	39.86	40.05	39.40	39.64	-0.55%	-0.19%	0.81%	403,500	16,026,000	85%	39.72	-0.64%	39.74	0.61%	39.35	1.33%	39.32	-0.37%	-0.64%
汉威科技/300007.SZ
	2019-07-17	13.34	13.48	13.19	13.29	-0.89%	-0.27%	3.88%	9,264,300	123,454,000	161%	13.33	0.86%	13.11	1.35%	12.96	1.27%	12.79	0.68%	0.01%
安科生物/300009.SZ
	2019-07-17	16.27	16.29	16.01	16.05	-0.93%	-0.62%	2.19%	5,548,700	89,612,000	106%	16.15	-0.32%	16.04	0.76%	15.88	1.11%	15.71	0.11%	-0.29%
立思辰/300010.SZ
	2019-07-17	10.28	10.30	9.90	9.95	-2.74%	-0.80%	0.71%	22,014,700	220,812,000	126%	10.03	-2.19%	10.18	0.40%	10.05	0.83%	9.88	0.24%	0.78%
华谊兄弟/300027.SZ
	2019-07-17	4.77	4.79	4.74	4.77	0.00%	-0.10%	0.27%	7,673,400	36,637,000	70%	4.78	0.53%	4.73	0.43%	4.72	0.26%	4.76	-0.38%	-0.91%
金龙机电/300032.SZ
	2019-07-17	3.08	3.36	3.06	3.18	2.91%	-0.63%	1.79%	26,357,700	84,351,000	177%	3.20	4.03%	3.12	2.73%	3.10	1.87%	3.12	-0.83%	-1.31%
超图软件/300036.SZ
	2019-07-17	16.50	16.77	16.36	16.42	-0.24%	-0.55%	3.47%	8,751,400	144,483,000	124%	16.51	-0.28%	16.41	1.08%	16.14	1.01%	15.87	0.83%	0.34%
天源迪科/300047.SZ
	2019-07-17	8.22	8.37	8.21	8.25	-0.12%	-0.55%	0.16%	5,589,300	46,371,000	86%	8.30	0.69%	8.20	1.47%	8.13	0.19%	8.24	-0.44%	-0.55%
中青宝/300052.SZ
	2019-07-17	10.05	10.12	9.97	9.99	-0.60%	-0.40%	0.00%	1,980,300	19,862,000	88%	10.03	-0.09%	9.97	0.33%	9.94	0.31%	9.99	-0.47%	-0.87%
鼎龙股份/300054.SZ
	2019-07-17	8.45	8.88	8.45	8.62	1.41%	-0.77%	3.86%	17,510,900	152,112,000	176%	8.69	3.73%	8.49	1.73%	8.39	1.56%	8.30	0.88%	0.31%
蓝色光标/300058.SZ
	2019-07-17	4.92	5.10	4.90	4.98	-0.80%	0.14%	5.31%	72,004,800	358,057,000	129%	4.97	1.53%	4.90	1.64%	4.82	1.56%	4.73	1.07%	0.75%
南都电源/300068.SZ
	2019-07-17	11.30	11.45	11.20	11.33	-0.09%	-0.07%	-2.20%	6,311,100	71,558,000	70%	11.34	-0.02%	11.33	-0.74%	11.42	-0.45%	11.59	-0.81%	-0.28%
奥克股份/300082.SZ
	2019-07-17	6.54	6.54	6.39	6.41	-1.08%	-0.68%	-0.12%	2,570,100	16,588,000	97%	6.45	0.48%	6.42	0.83%	6.37	0.35%	6.42	-0.93%	-0.51%
金通灵/300091.SZ
	2019-07-17	4.40	4.41	4.29	4.33	-1.37%	-0.44%	-5.25%	17,978,100	78,192,000	97%	4.35	-0.87%	4.36	-0.28%	4.38	-0.68%	4.57	-1.72%	-1.22%
万讯自控/300112.SZ
	2019-07-17	8.81	8.88	8.70	8.76	-1.68%	-0.08%	0.89%	5,440,900	47,701,000	63%	8.77	-1.49%	8.88	0.14%	8.82	0.40%	8.68	0.28%	0.40%
亚光科技/300123.SZ
	2019-07-17	8.99	9.14	8.83	8.85	-1.45%	-1.17%	-0.12%	35,412,800	317,115,000	62%	8.96	-1.28%	8.97	0.24%	8.98	0.09%	8.86	0.51%	0.78%
华策影视/300133.SZ
	2019-07-17	6.19	6.19	6.13	6.16	-0.48%	0.08%	-2.62%	5,328,900	32,800,000	73%	6.16	-0.85%	6.22	-1.22%	6.27	-0.13%	6.33	-0.71%	-0.71%
和顺电气/300141.SZ
	2019-07-17	7.06	7.07	6.99	6.99	-0.57%	-0.64%	-0.78%	1,003,800	7,062,000	76%	7.04	0.24%	7.00	0.37%	6.99	0.20%	7.05	-0.41%	-0.46%
神雾环保/300156.SZ
	2019-07-17	2.50	2.54	2.49	2.52	0.00%	0.32%	-7.76%	15,825,700	39,758,000	56%	2.51	-0.99%	2.51	-1.41%	2.58	-1.38%	2.73	-2.50%	-0.98%
汉得信息/300170.SZ
	2019-07-17	12.65	12.83	12.57	12.67	0.32%	-0.42%	-0.90%	12,404,900	157,830,000	89%	12.72	0.22%	12.68	0.68%	12.59	0.42%	12.79	-1.05%	-1.06%
中电环保/300172.SZ
	2019-07-17	5.65	5.84	5.61	5.69	1.43%	-0.39%	-5.53%	5,047,200	28,832,000	54%	5.71	1.42%	5.66	0.68%	5.65	0.04%	6.02	-0.73%	-0.16%
维尔利/300190.SZ
	2019-07-17	8.34	8.41	8.19	8.19	-2.50%	-1.10%	-7.32%	21,525,700	178,263,000	46%	8.28	-1.36%	8.32	0.28%	8.28	-0.36%	8.84	-0.70%	0.57%
福安药业/300194.SZ
	2019-07-17	5.24	5.27	5.13	5.16	-1.71%	-0.71%	-3.06%	33,346,200	173,309,000	94%	5.20	-1.44%	5.35	-0.17%	5.32	-0.15%	5.32	-0.80%	-0.72%
鸿利智汇/300219.SZ
	2019-07-17	5.70	5.84	5.61	5.82	-0.51%	1.09%	-5.63%	16,035,200	92,317,000	250%	5.76	-0.55%	5.79	-1.38%	5.87	-2.44%	6.17	-3.41%	-1.83%
科大智能/300222.SZ
	2019-07-17	11.68	12.60	11.61	11.94	2.84%	-0.74%	-0.63%	12,228,900	147,098,000	149%	12.03	3.01%	11.79	1.64%	11.77	1.01%	12.02	-0.58%	-1.15%
上海钢联/300226.SZ
	2019-07-17	73.47	73.94	72.70	73.49	0.03%	0.17%	-0.44%	1,422,800	104,388,000	97%	73.37	-0.90%	74.04	0.25%	73.57	0.20%	73.81	-0.76%	-0.27%
洲明科技/300232.SZ
	2019-07-17	8.85	9.00	8.83	8.88	0.34%	-0.37%	-2.20%	7,401,900	65,975,000	97%	8.91	0.21%	8.91	-0.50%	8.97	-0.22%	9.08	-0.71%	-0.55%
瑞丰光电/300241.SZ
	2019-07-17	6.21	6.60	6.14	6.40	2.40%	0.02%	3.39%	38,537,600	246,598,000	188%	6.40	3.46%	6.31	0.83%	6.27	1.23%	6.19	0.81%	0.11%
新开普/300248.SZ
	2019-07-17	7.71	7.80	7.68	7.70	-0.52%	-0.77%	-1.12%	2,043,600	15,858,000	72%	7.76	0.12%	7.74	0.16%	7.74	-0.16%	7.79	-0.33%	-0.27%
初灵信息/300250.SZ
	2019-07-17	13.88	14.04	13.75	13.90	0.14%	0.05%	1.19%	3,293,200	45,752,000	97%	13.89	0.23%	13.68	0.99%	13.61	0.43%	13.74	-0.57%	-0.53%
巴安水务/300262.SZ
	2019-07-17	6.35	6.39	6.24	6.32	-0.32%	0.14%	-7.15%	4,063,500	25,645,000	61%	6.31	-1.22%	6.39	-0.84%	6.45	-1.14%	6.81	-1.28%	-0.17%
隆华科技/300263.SZ
	2019-07-17	5.07	5.13	4.95	4.98	0.61%	-1.23%	2.47%	50,734,800	255,828,000	175%	5.04	1.78%	4.96	2.04%	4.90	1.74%	4.86	-0.21%	-0.62%
联建光电/300269.SZ
	2019-07-17	4.18	4.25	4.15	4.22	0.96%	0.02%	2.23%	4,399,500	18,561,000	88%	4.22	1.22%	4.16	1.04%	4.13	0.86%	4.13	-0.36%	-1.04%
华昌达/300278.SZ
	2019-07-17	5.40	5.52	5.33	5.47	0.92%	0.07%	-1.60%	5,196,700	28,405,000	78%	5.47	0.42%	5.38	-0.20%	5.44	-0.07%	5.56	-0.54%	-0.85%
蓝盾股份/300297.SZ
	2019-07-17	5.77	5.89	5.77	5.85	0.86%	0.17%	-0.10%	11,249,600	65,695,000	86%	5.84	0.83%	5.79	0.96%	5.74	0.56%	5.86	-1.17%	-0.72%
三诺生物/300298.SZ
	2019-07-17	11.63	11.67	11.23	11.29	-3.34%	-0.90%	-5.21%	4,526,900	51,575,000	146%	11.39	-3.06%	11.65	-2.53%	11.86	-1.49%	11.91	-0.87%	0.02%
汉鼎宇佑/300300.SZ
	2019-07-17	9.55	9.60	9.49	9.54	-0.10%	-0.17%	-1.16%	1,556,400	14,873,000	51%	9.56	0.43%	9.44	-0.28%	9.54	-0.15%	9.65	-0.73%	-0.62%
中际旭创/300308.SZ
	2019-07-17	33.21	34.98	32.72	34.45	5.29%	1.15%	5.20%	5,518,700	187,952,000	167%	34.06	3.73%	32.96	2.92%	32.70	2.01%	32.75	0.03%	-0.62%
华灿光电/300323.SZ
	2019-07-17	5.78	5.87	5.71	5.83	2.28%	0.55%	-0.27%	9,772,000	56,659,000	118%	5.80	2.67%	5.60	0.74%	5.67	-0.32%	5.85	-0.83%	-0.90%
中颖电子/300327.SZ
	2019-07-17	22.72	23.85	22.69	23.28	2.02%	-0.61%	4.07%	9,782,100	229,135,000	167%	23.42	2.80%	23.03	1.86%	22.78	1.35%	22.37	1.20%	0.41%
东土科技/300353.SZ
	2019-07-17	13.06	13.35	13.00	13.25	0.99%	0.07%	3.49%	19,687,600	260,684,000	137%	13.24	1.14%	13.00	1.68%	12.84	1.32%	12.80	0.06%	-0.43%
楚天科技/300358.SZ
	2019-07-17	7.48	7.53	7.43	7.47	-0.13%	0.04%	0.00%	1,573,900	11,753,000	61%	7.47	-0.24%	7.45	-0.07%	7.45	0.26%	7.47	-0.15%	-0.04%
天翔环境/300362.SZ
	2019-07-17	3.83	3.96	3.71	3.79	-2.32%	-0.68%	-4.53%	21,343,900	81,449,000	56%	3.82	-2.00%	3.87	-3.88%	3.96	0.71%	3.97	-2.02%	-1.20%
易事特/300376.SZ
	2019-07-17	4.58	4.60	4.53	4.55	-0.66%	-0.57%	-2.72%	4,529,100	20,726,000	105%	4.58	-0.48%	4.57	-0.15%	4.59	-0.15%	4.68	-1.02%	-0.79%
赢时胜/300377.SZ
	2019-07-17	10.94	11.08	10.91	10.94	0.00%	-0.54%	0.32%	7,165,400	78,809,000	86%	11.00	0.32%	10.94	0.76%	10.85	0.60%	10.91	-0.45%	-0.80%
东方通/300379.SZ
	2019-07-17	22.10	22.73	21.96	22.58	2.36%	0.89%	0.09%	10,339,000	231,401,000	80%	22.38	1.58%	22.09	1.61%	21.78	0.58%	22.56	0.00%	0.39%
溢多利/300381.SZ
	2019-07-17	9.71	10.22	9.62	10.13	4.43%	1.38%	6.14%	5,871,900	58,672,000	299%	9.99	3.15%	9.83	2.90%	9.70	2.61%	9.54	2.01%	0.49%
凯发电气/300407.SZ
	2019-07-17	8.12	8.24	8.07	8.17	0.62%	0.26%	-4.12%	3,284,300	26,763,000	50%	8.15	0.00%	8.12	0.07%	8.14	-0.94%	8.52	0.01%	0.44%
芒果超媒/300413.SZ
	2019-07-17	38.62	40.05	38.30	38.81	0.03%	-1.28%	1.70%	6,184,100	243,116,000	152%	39.31	1.24%	39.18	0.92%	38.68	1.09%	38.16	-0.03%	-0.66%
鲁亿通/300423.SZ
	2019-07-17	13.79	13.84	13.63	13.71	-1.22%	-0.04%	-0.97%	1,850,800	25,385,000	99%	13.72	-1.25%	13.95	-0.14%	13.90	-0.15%	13.84	-0.12%	0.12%
航新科技/300424.SZ
	2019-07-17	17.51	18.15	17.51	18.05	-0.50%	1.87%	5.25%	14,804,200	262,301,000	170%	17.72	-4.68%	18.01	1.86%	17.49	1.09%	17.15	0.88%	1.17%
强力新材/300429.SZ
	2019-07-17	13.80	15.24	13.80	15.24	10.04%	3.99%	13.71%	76,615,600	1,122,818,000	141%	14.66	6.41%	14.32	3.10%	13.85	0.68%	13.40	2.65%	2.13%
全信股份/300447.SZ
	2019-07-17	11.91	11.91	11.63	11.63	-1.44%	-0.92%	2.23%	2,290,600	26,886,000	102%	11.74	-0.47%	11.67	1.01%	11.53	0.90%	11.38	0.48%	0.24%
汉邦高科/300449.SZ
	2019-07-17	16.55	16.82	16.53	16.72	1.03%	-0.04%	0.89%	1,704,700	28,514,000	103%	16.73	0.70%	16.49	0.77%	16.43	0.59%	16.57	-0.47%	-0.35%
创业慧康/300451.SZ
	2019-07-17	15.55	15.85	15.35	15.47	-1.40%	-0.50%	1.74%	12,546,500	195,057,000	113%	15.55	-1.04%	15.48	1.16%	15.27	0.59%	15.21	-0.20%	-0.06%
耐威科技/300456.SZ
	2019-07-17	13.15	13.43	12.90	13.41	3.15%	1.59%	-3.56%	8,024,100	105,919,000	104%	13.20	0.97%	12.96	-0.19%	13.18	-1.01%	13.91	-2.00%	-0.83%
全志科技/300458.SZ
	2019-07-17	23.00	23.99	22.78	23.67	2.91%	0.14%	2.52%	10,801,600	255,303,000	104%	23.64	2.93%	23.16	1.02%	23.16	-0.04%	23.09	0.47%	0.71%
迈克生物/300463.SZ
	2019-07-17	24.97	25.34	24.61	24.71	-0.32%	-0.83%	-1.48%	1,340,900	33,413,000	70%	24.92	-0.63%	25.14	0.02%	25.04	-0.02%	25.08	-0.35%	-0.15%
赛摩电气/300466.SZ
	2019-07-17	5.73	5.75	5.66	5.68	-0.53%	-0.37%	-3.24%	2,326,600	13,264,000	75%	5.70	-0.11%	5.73	-0.33%	5.76	-0.42%	5.87	-0.81%	-0.60%
信息发展/300469.SZ
	2019-07-17	24.85	24.96	24.65	24.73	-0.48%	-0.24%	0.98%	1,467,900	36,388,000	91%	24.79	-0.21%	24.72	0.41%	24.68	0.19%	24.49	0.23%	0.09%
景嘉微/300474.SZ
	2019-07-17	40.06	41.68	39.90	41.01	2.45%	0.05%	3.72%	4,000,700	163,989,000	216%	40.99	2.35%	40.20	2.33%	39.84	1.77%	39.54	0.89%	-0.12%
合纵科技/300477.SZ
	2019-07-17	8.50	8.67	8.47	8.50	0.00%	-0.75%	-0.07%	6,939,700	59,434,000	122%	8.56	0.93%	8.52	0.59%	8.50	-0.45%	8.51	0.13%	-0.03%
万孚生物/300482.SZ
	2019-07-17	36.79	36.79	36.10	36.11	-1.85%	-0.59%	-1.83%	717,100	26,047,000	62%	36.32	-0.56%	36.42	-0.13%	36.48	-0.19%	36.78	-0.81%	-0.55%
恒锋工具/300488.SZ
	2019-07-17	16.39	16.64	16.28	16.47	0.67%	0.05%	0.07%	1,269,600	20,900,000	65%	16.46	0.25%	16.35	-2.15%	16.70	0.48%	16.46	-0.49%	-0.78%
华自科技/300490.SZ
	2019-07-17	10.30	10.45	10.27	10.40	0.58%	0.06%	-1.40%	1,791,600	18,622,000	52%	10.39	0.65%	10.32	0.64%	10.27	0.53%	10.55	-0.09%	-0.53%
美尚生态/300495.SZ
	2019-07-17	12.80	12.94	12.66	12.66	-1.02%	-0.84%	-1.40%	14,046,000	179,322,000	86%	12.77	1.07%	12.59	1.10%	12.51	-0.37%	12.84	-0.44%	-0.64%
富祥股份/300497.SZ
	2019-07-17	14.72	14.86	14.50	14.54	-0.89%	-0.75%	0.23%	2,035,200	29,816,000	84%	14.65	1.62%	14.25	0.07%	14.38	-0.46%	14.51	0.01%	-0.28%
新易盛/300502.SZ
	2019-07-17	26.66	27.10	26.19	26.57	0.76%	-0.16%	7.16%	10,962,000	291,722,000	173%	26.61	1.66%	25.77	2.53%	25.34	2.19%	24.80	1.32%	0.25%
金冠股份/300510.SZ
	2019-07-17	5.07	5.07	4.97	4.98	-1.78%	-0.68%	-4.03%	5,634,000	28,251,000	69%	5.01	0.16%	4.98	0.10%	5.00	-0.10%	5.19	-0.75%	-1.27%
海波重科/300517.SZ
	2019-07-17	15.02	15.20	14.80	14.84	-1.40%	-1.07%	-1.51%	1,280,700	19,211,000	68%	15.00	-0.48%	15.03	0.16%	14.98	0.63%	15.07	-0.82%	-0.63%
科大国创/300520.SZ
	2019-07-17	17.00	17.27	16.87	17.05	0.59%	-0.09%	2.02%	4,690,500	80,043,000	114%	17.07	1.41%	16.78	1.88%	16.62	-0.13%	16.71	0.16%	-0.24%
爱司凯/300521.SZ
	2019-07-17	10.41	10.68	10.40	10.62	2.02%	0.60%	4.17%	1,320,900	13,945,000	115%	10.56	1.01%	10.46	1.07%	10.37	0.99%	10.20	0.11%	-0.44%
世名科技/300522.SZ
	2019-07-17	17.14	17.53	17.12	17.43	0.75%	0.28%	1.48%	617,400	10,731,000	91%	17.38	0.23%	17.39	0.23%	17.31	0.39%	17.18	-0.26%	0.05%
辰安科技/300523.SZ
	2019-07-17	32.00	32.33	31.30	31.63	-1.16%	-0.55%	-2.96%	782,800	24,898,000	66%	31.81	-1.08%	31.69	0.10%	31.71	-0.14%	32.60	-0.94%	-0.89%
博思软件/300525.SZ
	2019-07-17	20.85	21.24	20.72	21.02	0.91%	0.07%	-0.88%	574,100	12,059,000	67%	21.01	-0.44%	21.11	0.15%	21.07	-0.01%	21.21	-0.58%	-0.25%
达志科技/300530.SZ
	2019-07-17	42.34	42.59	41.48	42.10	-0.94%	-0.63%	4.72%	148,200	6,279,000	64%	42.37	0.43%	41.89	0.51%	41.56	1.08%	40.20	0.62%	0.39%
冰川网络/300533.SZ
	2019-07-17	41.00	43.50	39.13	41.20	-2.76%	-2.17%	3.37%	6,687,300	281,640,000	494%	42.12	0.73%	41.25	4.76%	40.77	5.04%	39.86	5.94%	0.77%
广信材料/300537.SZ
	2019-07-17	14.77	16.12	14.62	16.12	10.03%	3.55%	10.70%	22,073,900	343,643,000	206%	15.57	7.00%	15.07	4.44%	14.73	1.96%	14.56	1.87%	0.81%
新晨科技/300542.SZ
	2019-07-17	13.58	13.70	13.36	13.42	-1.32%	-0.90%	-3.49%	4,789,800	64,864,000	62%	13.54	-0.47%	13.52	-0.12%	13.65	-1.00%	13.91	-1.56%	-1.23%
佳发教育/300559.SZ
	2019-07-17	22.72	23.09	22.56	22.99	1.14%	0.14%	-0.23%	933,700	21,437,000	45%	22.96	1.39%	22.62	0.72%	22.60	0.01%	23.04	-0.26%	-0.06%
精测电子/300567.SZ
	2019-07-17	53.00	54.40	52.52	53.35	0.11%	-0.68%	3.54%	4,021,600	216,013,000	94%	53.71	1.20%	52.69	1.85%	51.97	0.94%	51.53	0.08%	-0.27%
平治信息/300571.SZ
	2019-07-17	41.90	42.05	40.88	40.97	-1.99%	-0.91%	-0.36%	1,327,300	54,881,000	112%	41.35	-1.08%	41.33	1.50%	40.83	0.52%	41.12	-0.35%	-0.25%
赛托生物/300583.SZ
	2019-07-17	32.00	32.46	32.00	32.04	-0.50%	-0.53%	-2.49%	434,100	13,983,000	77%	32.21	0.04%	32.10	-1.02%	32.51	-0.39%	32.86	-0.15%	0.07%
康泰生物/300601.SZ
	2019-07-17	60.00	60.63	58.20	58.70	-2.56%	-1.42%	-0.62%	3,020,100	179,837,000	87%	59.55	-1.08%	59.84	0.18%	59.49	0.02%	59.07	0.20%	1.03%
飞荣达/300602.SZ
	2019-07-17	28.88	29.06	28.00	28.37	-1.08%	-0.84%	5.22%	6,686,700	191,311,000	106%	28.61	-0.39%	28.31	1.81%	27.61	1.39%	26.96	0.86%	0.29%
晨化股份/300610.SZ
	2019-07-17	13.16	13.16	12.84	12.93	-1.75%	0.02%	2.33%	2,768,000	35,786,000	200%	12.93	0.14%	12.85	1.01%	12.73	1.03%	12.64	0.47%	-0.02%
欣天科技/300615.SZ
	2019-07-17	23.40	23.69	22.95	22.98	-3.04%	-1.29%	-0.12%	8,611,800	200,494,000	97%	23.28	-0.24%	23.13	0.93%	22.92	0.56%	23.01	-0.14%	-1.55%
博士眼镜/300622.SZ
	2019-07-17	16.37	16.37	15.75	16.04	0.38%	0.36%	5.61%	2,328,400	37,215,000	78%	15.98	0.91%	15.62	1.14%	15.57	0.86%	15.19	1.00%	0.78%
同和药业/300636.SZ
	2019-07-17	20.78	20.85	20.60	20.67	0.10%	-0.15%	1.41%	727,800	15,067,000	66%	20.70	0.01%	20.68	-0.04%	20.58	0.68%	20.38	-0.36%	-1.05%
扬帆新材/300637.SZ
	2019-07-17	13.74	14.73	13.62	14.53	5.90%	2.28%	6.01%	16,170,800	229,727,000	171%	14.21	3.56%	14.01	0.97%	13.91	0.78%	13.71	0.88%	0.40%
凯普生物/300639.SZ
	2019-07-17	15.10	15.20	14.97	15.09	0.80%	-0.03%	1.96%	1,431,300	21,606,000	75%	15.10	0.00%	15.07	0.43%	14.96	0.75%	14.80	0.19%	0.16%
圣邦股份/300661.SZ
	2019-07-17	97.96	100.60	96.16	96.28	-2.75%	-1.59%	5.88%	1,325,600	129,687,000	101%	97.83	-0.14%	96.84	1.89%	94.72	1.91%	90.93	1.40%	1.44%
中科信息/300678.SZ
	2019-07-17	21.19	21.60	20.91	21.10	-0.47%	-0.75%	-1.15%	1,966,100	41,800,000	88%	21.26	0.50%	21.18	0.81%	21.02	0.13%	21.35	-0.49%	-0.82%
九典制药/300705.SZ
	2019-07-17	11.15	11.29	11.10	11.13	-0.80%	-0.38%	0.45%	1,478,100	16,515,000	71%	11.17	-0.42%	11.11	0.19%	11.06	0.45%	11.08	-0.86%	-0.34%
海川智能/300720.SZ
	2019-07-17	15.91	16.01	15.78	15.94	0.19%	-0.03%	-1.69%	905,400	14,437,000	60%	15.95	0.20%	15.81	0.48%	15.79	0.01%	16.21	-1.27%	-1.09%
乐歌股份/300729.SZ
	2019-07-17	23.75	23.84	23.37	23.54	-2.36%	0.11%	-0.35%	837,100	19,683,000	110%	23.51	-3.07%	23.92	0.00%	23.79	-0.03%	23.62	0.12%	0.24%
百邦科技/300736.SZ
	2019-07-17	12.05	12.15	11.86	11.86	-1.58%	-0.87%	-6.14%	1,802,400	21,564,000	51%	11.96	-1.69%	12.11	-0.79%	12.25	-0.93%	12.64	-1.05%	-0.58%
越博动力/300742.SZ
	2019-07-17	27.81	28.52	27.50	28.52	2.52%	1.24%	-1.94%	1,066,700	30,050,000	93%	28.17	1.35%	27.82	0.36%	27.94	-0.48%	29.09	-0.94%	-0.51%
*ST保千 /600074.SH
	2019-04-25	1.01	1.08	1.01	1.04	0.97%	-1.14%	-5.71%	51,912,300	54,627,000	146%	1.05	2.14%	1.04	-0.38%	1.06	-1.76%	1.10	-1.34%	-1.03%
航天机电/600151.SH
	2019-07-17	5.02	5.04	4.96	5.00	-0.99%	0.10%	-2.27%	16,308,100	81,461,000	118%	5.00	-0.78%	5.00	0.02%	5.00	-0.34%	5.12	-0.53%	-0.30%
维科技术/600152.SH
	2019-07-17	5.70	5.74	5.66	5.68	-0.35%	-0.46%	-2.20%	1,523,900	8,695,000	63%	5.71	0.25%	5.67	0.46%	5.66	-0.07%	5.81	-1.02%	-0.75%
ST安通/600179.SH
	2019-07-17	2.84	2.85	2.82	2.83	-0.35%	-0.21%	-5.26%	4,435,900	12,581,000	56%	2.84	-0.74%	2.85	-1.01%	2.89	-0.96%	2.99	-2.29%	-0.37%
江苏吴中/600200.SH
	2019-07-17	5.72	5.73	5.67	5.69	-0.52%	-0.11%	-1.57%	4,612,400	26,271,000	101%	5.70	-0.40%	5.69	0.07%	5.69	-0.02%	5.78	-0.59%	-0.42%
生物股份/600201.SH
	2019-07-17	14.95	14.99	14.72	14.72	-1.54%	-0.63%	-6.11%	11,204,600	165,990,000	90%	14.81	-0.97%	14.96	-0.95%	15.15	-0.97%	15.68	-1.13%	-0.16%
安彩高科/600207.SH
	2019-07-17	4.74	4.95	4.71	4.82	1.90%	-0.37%	-2.17%	5,354,300	25,905,000	100%	4.84	2.00%	4.81	0.13%	4.81	0.02%	4.93	-0.30%	-0.12%
中昌数据/600242.SH
	2019-07-17	8.70	8.70	8.61	8.64	-0.46%	-0.14%	-1.26%	1,739,100	15,047,000	53%	8.65	-0.23%	8.65	0.02%	8.63	0.20%	8.75	-0.90%	-0.62%
广汇汽车/600297.SH
	2019-07-17	4.26	4.34	4.23	4.30	0.47%	0.12%	0.75%	10,118,500	43,454,000	89%	4.30	1.39%	4.22	0.67%	4.21	0.31%	4.27	-0.33%	-0.34%
美克家居/600337.SH
	2019-07-17	4.02	4.05	3.99	3.99	-0.75%	-0.70%	-0.13%	6,260,400	25,152,000	60%	4.02	0.45%	3.98	0.53%	3.97	0.33%	4.00	-0.67%	-0.49%
华夏幸福/600340.SH
	2019-07-17	30.72	30.87	30.37	30.44	-1.04%	-0.39%	-4.36%	5,978,700	182,701,000	55%	30.56	-0.51%	30.39	0.02%	30.85	-0.56%	31.83	-0.51%	-0.02%
中国动力/600482.SH
	2019-07-17	24.45	24.68	24.28	24.35	0.16%	-0.39%	-3.25%	2,566,100	62,729,000	42%	24.45	0.32%	24.38	0.35%	24.33	0.07%	25.17	-0.82%	0.08%
海航基础/600515.SH
	2019-07-17	4.82	4.91	4.78	4.91	2.08%	1.26%	0.70%	6,491,100	31,475,000	113%	4.85	1.02%	4.80	0.65%	4.79	0.27%	4.88	-0.35%	-0.35%
厦门钨业/600549.SH
	2019-07-17	13.25	13.38	13.20	13.25	-0.60%	-0.14%	-1.74%	6,259,800	83,054,000	75%	13.27	-0.10%	13.34	-0.04%	13.32	0.04%	13.49	-0.89%	-0.73%
中珠医疗/600568.SH
	2019-07-17	1.92	1.95	1.89	1.90	-1.55%	-1.20%	-2.76%	25,021,100	48,116,000	71%	1.92	0.47%	1.90	1.12%	1.89	-0.42%	1.95	-1.46%	-1.06%
广汇物流/600603.SH
	2019-07-17	4.62	4.64	4.59	4.60	-0.22%	-0.24%	0.04%	2,319,200	10,693,000	87%	4.61	-0.13%	4.61	0.15%	4.60	0.11%	4.60	-0.02%	-0.04%
飞乐音响/600651.SH
	2019-07-17	3.23	3.23	3.18	3.18	-0.63%	-0.84%	-1.88%	6,729,100	21,582,000	45%	3.21	0.47%	3.18	0.82%	3.17	0.48%	3.24	-0.74%	-1.55%
豫园股份/600655.SH
	2019-07-17	8.17	8.20	8.09	8.13	-0.49%	0.00%	0.66%	3,768,400	30,637,000	58%	8.13	-0.32%	8.12	0.81%	8.05	0.36%	8.08	-0.64%	-0.29%
南宁百货/600712.SH
	2019-07-17	4.78	4.80	4.69	4.80	0.63%	1.39%	-0.41%	3,421,900	16,198,000	89%	4.73	-1.15%	4.80	-0.44%	4.81	-0.41%	4.82	-0.27%	-0.50%
哈投股份/600864.SH
	2019-07-17	6.89	6.94	6.85	6.89	-0.29%	0.00%	-2.92%	23,343,500	160,846,000	60%	6.89	-0.48%	7.00	-0.21%	6.99	0.00%	7.10	-0.96%	-0.84%
梅花生物/600873.SH
	2019-07-17	4.74	4.77	4.72	4.75	0.21%	0.00%	-1.33%	12,734,500	60,490,000	79%	4.75	0.23%	4.74	0.06%	4.75	-0.08%	4.81	-0.80%	-0.12%
新疆众和/600888.SH
	2019-07-17	5.17	5.39	5.15	5.37	3.27%	2.01%	2.19%	25,954,300	136,614,000	99%	5.26	1.29%	5.23	-0.40%	5.29	-0.26%	5.26	0.13%	0.56%
马应龙/600993.SH
	2019-07-17	18.19	18.28	17.87	17.90	-1.81%	-0.53%	-1.86%	3,995,100	71,896,000	74%	18.00	-0.87%	18.03	-0.46%	18.13	-0.30%	18.24	-0.68%	0.05%
长飞光纤/601869.SH
	2019-07-17	36.20	36.45	35.91	36.01	-0.55%	-0.54%	-0.34%	1,381,000	50,002,000	93%	36.21	0.27%	35.95	0.74%	35.77	0.34%	36.13	-0.55%	-0.52%
招商轮船/601872.SH
	2019-07-17	4.21	4.24	4.16	4.20	0.43%	-0.33%	-0.73%	14,302,400	60,265,000	87%	4.21	1.20%	4.20	0.45%	4.19	0.43%	4.23	-0.12%	-0.22%
正泰电器/601877.SH
	2019-07-17	23.46	23.88	23.31	23.64	0.60%	-0.14%	-0.88%	5,572,000	131,906,000	67%	23.67	0.27%	23.53	0.20%	23.51	-0.12%	23.85	0.13%	0.15%
玲珑轮胎/601966.SH
	2019-07-17	18.34	18.58	18.12	18.22	-0.16%	-0.55%	1.61%	4,281,100	78,429,000	95%	18.32	-0.11%	18.38	-0.42%	18.30	0.74%	17.93	0.46%	0.55%
南京证券/601990.SH
	2019-07-17	10.23	10.36	10.18	10.23	-0.10%	-0.20%	0.66%	34,897,900	357,713,000	86%	10.25	0.08%	10.25	0.39%	10.20	0.23%	10.16	-0.11%	0.13%
联明股份/603006.SH
	2019-07-17	12.36	12.78	12.36	12.53	-1.03%	-0.78%	-1.82%	938,300	11,849,000	91%	12.63	-0.28%	12.60	0.71%	12.56	-0.03%	12.76	-0.47%	-0.99%
北特科技/603009.SH
	2019-07-17	6.46	6.50	6.41	6.42	-0.93%	-0.40%	-4.11%	2,801,300	18,058,000	66%	6.45	-0.75%	6.48	-0.58%	6.54	-0.37%	6.70	-1.12%	-0.10%
合锻智能/603011.SH
	2019-07-17	5.10	5.10	5.03	5.07	-0.20%	-0.02%	0.36%	1,238,900	6,282,000	99%	5.07	0.12%	5.05	0.48%	5.02	0.46%	5.05	-0.39%	-0.45%
新宏泰/603016.SH
	2019-07-17	14.83	15.06	14.62	14.86	-0.27%	-0.28%	-1.95%	1,001,500	14,924,000	94%	14.90	0.84%	14.71	-0.86%	14.98	-1.08%	15.16	-0.29%	-0.32%
中设集团/603018.SH
	2019-07-17	12.50	12.60	12.44	12.51	-0.40%	-0.05%	-0.87%	1,491,700	18,670,000	61%	12.52	0.37%	12.40	0.13%	12.42	0.06%	12.62	0.01%	-0.08%
山东华鹏/603021.SH
	2019-07-17	5.97	6.02	5.95	5.98	0.17%	-0.02%	-1.81%	509,800	3,049,000	55%	5.98	-0.20%	5.99	0.18%	5.98	-0.07%	6.09	-0.20%	-0.09%
新坐标/603040.SH
	2019-07-17	28.36	28.85	28.36	28.68	0.63%	-0.05%	-1.06%	175,300	5,030,000	43%	28.69	1.25%	28.35	0.27%	28.41	-0.21%	28.99	-1.57%	-0.13%
科林电气/603050.SH
	2019-07-17	11.24	11.36	11.21	11.22	-0.53%	-0.37%	-2.02%	778,800	8,771,000	62%	11.26	0.10%	11.22	0.10%	11.22	0.08%	11.45	-0.37%	-0.36%
音飞储存/603066.SH
	2019-07-17	7.27	7.33	7.24	7.29	-0.55%	0.18%	0.33%	1,644,000	11,964,000	85%	7.28	-0.06%	7.22	0.53%	7.20	0.01%	7.27	-0.25%	-0.19%
海汽集团/603069.SH
	2019-07-17	6.76	6.81	6.73	6.75	-0.74%	-0.25%	0.72%	1,260,300	8,529,000	87%	6.77	-0.09%	6.74	0.43%	6.71	0.27%	6.70	-0.06%	-0.12%
天成自控/603085.SH
	2019-07-17	10.11	10.29	10.04	10.12	-0.39%	-0.72%	-1.97%	3,638,000	37,081,000	75%	10.19	0.69%	10.06	-0.19%	10.21	-0.07%	10.32	-0.65%	-1.19%
新经典/603096.SH
	2019-07-17	59.29	60.18	57.65	57.80	-2.36%	-1.18%	3.37%	388,800	22,742,000	123%	58.49	-0.35%	57.82	1.54%	57.00	2.00%	55.92	0.59%	0.08%
芯能科技/603105.SH
	2019-07-17	8.06	8.18	8.01	8.09	0.50%	-0.04%	-3.37%	16,149,400	130,699,000	96%	8.09	1.09%	8.00	0.41%	8.04	-1.39%	8.37	-1.43%	-3.03%
华贸物流/603128.SH
	2019-07-17	8.98	9.35	8.86	9.29	3.57%	1.17%	5.77%	28,533,000	262,005,000	191%	9.18	2.63%	9.02	2.66%	8.85	2.21%	8.78	0.50%	-0.54%
春风动力/603129.SH
	2019-07-17	21.87	21.88	20.92	21.01	-3.98%	-1.18%	-2.03%	1,008,500	21,441,000	165%	21.26	-1.87%	21.41	-0.46%	21.45	-0.34%	21.45	-0.19%	0.23%
汇顶科技/603160.SH
	2019-07-17	146.00	150.80	145.00	145.01	-1.52%	-1.67%	1.97%	2,817,800	415,560,000	100%	147.48	-0.25%	146.33	1.87%	144.10	0.70%	142.20	0.28%	0.37%
松发股份/603268.SH
	2019-07-17	16.22	16.22	15.96	16.14	-1.47%	0.40%	-1.54%	807,600	12,982,000	125%	16.08	-1.54%	16.13	-0.10%	16.13	-0.11%	16.39	-1.51%	-0.18%
超讯通信/603322.SH
	2019-07-17	19.96	20.26	19.80	20.00	0.25%	-0.20%	-1.39%	1,124,700	22,540,000	76%	20.04	0.45%	19.84	0.47%	19.83	0.05%	20.28	-1.44%	-0.99%
顶点软件/603383.SH
	2019-07-17	83.30	83.69	81.81	81.96	-1.49%	-0.96%	-1.53%	2,190,700	181,299,000	88%	82.76	-1.26%	83.78	0.34%	83.05	0.28%	83.23	-0.45%	-0.31%
元成股份/603388.SH
	2019-07-17	7.58	7.66	7.49	7.54	-0.66%	-0.33%	-2.94%	1,377,600	10,422,000	66%	7.57	0.11%	7.57	-0.21%	7.60	-1.02%	7.77	-0.73%	-0.80%
邦宝益智/603398.SH
	2019-07-17	10.44	10.44	10.15	10.21	-2.39%	-0.13%	-22.70%	2,385,300	24,384,000	93%	10.22	-2.72%	10.52	-9.30%	11.58	-6.32%	13.21	-4.55%	-1.74%
鼎信通讯/603421.SH
	2019-07-17	18.27	18.33	17.90	17.90	-1.27%	-1.01%	-2.07%	3,334,500	60,298,000	95%	18.08	-0.12%	17.94	0.62%	17.90	-0.06%	18.28	-1.24%	-1.24%
博天环境/603603.SH
	2019-07-17	15.00	15.70	14.52	14.66	-1.74%	-3.14%	-2.04%	5,708,500	86,396,000	142%	15.14	2.07%	15.03	1.22%	14.92	0.36%	14.97	0.63%	0.72%
诺力股份/603611.SH
	2019-07-17	16.46	16.65	16.16	16.33	-1.27%	0.12%	-2.27%	1,211,800	19,766,000	164%	16.31	-1.61%	16.45	-0.62%	16.49	-0.74%	16.71	-0.93%	-0.42%
春光科技/603657.SH
	2019-07-17	26.65	26.67	26.18	26.26	-1.54%	-0.41%	0.26%	1,134,300	29,908,000	84%	26.37	-0.37%	26.56	0.56%	26.38	0.15%	26.19	0.12%	-0.04%
亿嘉和/603666.SH
	2019-07-17	52.71	53.15	52.28	52.78	-0.42%	0.14%	-3.07%	405,400	21,366,000	64%	52.70	-0.85%	52.70	0.07%	52.88	-0.50%	54.45	-1.02%	-0.32%
天马科技/603668.SH
	2019-07-17	8.67	8.76	8.58	8.66	-0.12%	-0.15%	-1.48%	3,615,800	31,359,000	52%	8.67	-0.15%	8.64	0.09%	8.64	-0.32%	8.79	-0.01%	-0.11%
石英股份/603688.SH
	2019-07-17	12.56	12.68	12.40	12.43	-3.27%	-0.88%	0.40%	8,735,700	109,546,000	147%	12.54	1.73%	12.30	0.17%	12.33	0.62%	12.38	-0.13%	-0.31%
至纯科技/603690.SH
	2019-07-17	21.04	22.32	21.02	21.72	1.54%	-0.55%	3.86%	8,025,500	175,274,000	139%	21.84	2.31%	21.17	0.13%	21.20	0.84%	20.91	0.80%	0.84%
江苏新能/603693.SH
	2019-07-17	11.85	11.97	11.82	11.84	-0.67%	-0.41%	-2.21%	2,217,500	26,364,000	76%	11.89	0.03%	11.85	-0.03%	11.89	-0.05%	12.11	-0.84%	-0.35%
德宏股份/603701.SH
	2019-07-17	11.38	11.78	11.21	11.70	3.08%	1.25%	-0.84%	8,922,000	103,107,000	131%	11.56	1.47%	11.47	0.68%	11.48	-0.30%	11.80	-1.36%	-1.22%
东方环宇/603706.SH
	2019-07-17	20.02	20.14	19.88	19.96	-0.30%	-0.27%	-1.88%	773,500	15,481,000	57%	20.01	0.24%	19.96	0.08%	20.03	-0.90%	20.34	-0.20%	-0.37%
密尔克卫/603713.SH
	2019-07-17	32.53	34.36	32.23	33.99	5.46%	0.78%	2.40%	1,438,700	48,522,000	233%	33.73	4.84%	32.89	2.10%	32.91	1.44%	33.19	0.04%	-0.57%
来伊份/603777.SH
	2019-07-17	14.18	14.18	13.73	13.77	-3.03%	-0.75%	-4.66%	7,140,000	99,060,000	86%	13.87	-2.39%	14.13	-0.81%	14.12	-0.52%	14.44	-1.72%	0.06%
华扬联众/603825.SH
	2019-07-17	11.81	11.97	11.70	11.86	0.34%	-0.01%	-2.06%	1,125,000	13,344,000	62%	11.86	0.32%	11.76	0.58%	11.72	-0.13%	12.11	-0.80%	-1.14%
欧派家居/603833.SH
	2019-07-17	108.05	108.05	105.68	106.19	-1.72%	-0.43%	-3.07%	751,200	80,112,000	102%	106.65	-1.61%	108.49	-0.47%	108.71	-0.47%	109.55	-0.35%	0.22%
太平鸟/603877.SH
	2019-07-17	15.38	15.57	15.26	15.52	0.84%	0.28%	1.66%	763,800	11,821,000	109%	15.48	1.13%	15.26	0.79%	15.21	0.48%	15.27	0.00%	-0.20%
武进不锈/603878.SH
	2019-07-17	10.00	10.11	9.98	10.00	-0.40%	-0.27%	-0.84%	3,002,600	30,106,000	77%	10.03	-0.15%	10.05	0.11%	10.02	-0.04%	10.09	-0.51%	-0.84%
城地股份/603887.SH
	2019-07-17	17.50	17.83	17.45	17.80	1.48%	0.79%	1.52%	572,700	10,114,000	102%	17.66	0.31%	17.59	0.36%	17.57	0.13%	17.53	-0.13%	-0.27%
好莱客/603898.SH
	2019-07-17	16.77	17.39	16.71	16.96	0.00%	-1.04%	1.57%	2,089,700	35,816,000	288%	17.14	2.43%	16.90	1.92%	16.81	1.73%	16.70	1.02%	-0.01%
苏博特/603916.SH
	2019-07-17	13.04	13.10	12.94	12.96	-1.22%	-0.24%	0.24%	1,375,600	17,870,000	108%	12.99	-0.54%	12.98	0.12%	12.94	0.24%	12.93	-0.17%	-0.13%
哈森股份/603958.SH
	2019-07-17	7.93	8.04	7.91	8.02	0.25%	0.48%	1.63%	573,800	4,580,000	67%	7.98	0.49%	7.91	0.61%	7.88	0.37%	7.89	-0.16%	-0.31%