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
000050, 000058, 000068, 000070, 000413, 000532, 000636, 000697, 000725, 000727, 000733, 000806, 000823, 000970, 000988, 002008, 002025, 002045, 002049, 002055, 002056, 002079, 002106, 002119, 002121, 002129, 002134, 002137, 002138, 002139, 002141, 002156, 002177, 002179, 002184, 002185, 002188, 002189, 002199, 002214, 002222, 002241, 002273, 002288, 002289, 002351, 002369, 002371, 002384, 002388, 002389, 002402, 002414, 002436, 002449, 002456, 002463, 002475, 002484, 002504, 002512, 002547, 002579, 002587, 002618, 002635, 002636, 002638, 002654, 002655, 002660, 002724, 002729, 002733, 300014, 300032, 300046, 300053, 300076, 300077, 300078, 300083, 300088, 300102, 300115, 300128, 300131, 300136, 300139, 300162, 300183, 300184, 300207, 300219, 300220, 300223, 300227, 300232, 300241, 300256, 300269, 300272, 300279, 300282, 300296, 300301, 300303, 300317, 300319, 300322, 300323, 300327, 300328, 300331, 300340, 300346, 300370, 300373, 300389, 300390, 300407, 300408, 600171, 600207, 600330, 600353, 600355, 600360, 600363, 600460, 600478, 600563, 600584, 600602, 600703, 600707, 600777, 600980, 601231, 603005, 603328	日期复权行数

板块：电子元器件制造

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
深天马Ａ/000050.SZ
	2018-08-16	13.03	13.23	12.85	12.99	-1.52%	-0.56%	-2.85%	9,639,800	125,925,000	81%	13.06	-1.65%	13.28	-0.90%	13.36	-0.72%	13.37	-0.41%	-0.77%
深赛格/000058.SZ
	2018-08-16	5.20	5.22	5.10	5.12	-2.29%	-0.51%	-1.12%	2,109,700	10,856,000	72%	5.15	-1.51%	5.23	-0.08%	5.23	0.00%	5.18	0.10%	-0.38%
华控赛格/000068.SZ
	2018-08-16	3.16	3.16	3.00	3.07	-2.54%	-0.52%	-7.36%	4,181,400	12,902,000	40%	3.09	-3.05%	3.17	-1.40%	3.21	-1.23%	3.31	0.00%	0.38%
特发信息/000070.SZ
	2018-08-16	7.57	7.84	7.52	7.63	-0.39%	-1.10%	0.05%	4,229,600	32,632,000	104%	7.72	0.40%	7.74	-0.35%	7.74	0.42%	7.63	0.62%	-0.31%
东旭光电/000413.SZ
	2018-08-16	5.51	5.63	5.44	5.51	-0.90%	-0.51%	-1.80%	26,193,800	145,072,000	71%	5.54	-1.81%	5.66	-0.26%	5.64	0.02%	5.61	-0.46%	-0.86%
华金资本/000532.SZ
	2018-08-16	9.20	9.27	8.95	9.08	-1.41%	-0.54%	-2.01%	2,129,700	19,441,000	76%	9.13	-2.70%	9.33	-0.10%	9.30	-0.35%	9.27	-0.13%	-0.78%
风华高科/000636.SZ
	2018-08-16	17.25	17.66	17.10	17.26	-1.93%	-0.70%	0.05%	45,491,000	790,706,000	66%	17.38	-0.79%	17.49	1.18%	17.20	1.43%	17.25	-0.99%	-1.89%
炼石有色/000697.SZ
	2018-08-16	16.25	16.89	16.06	16.77	1.82%	1.35%	0.57%	3,114,800	51,542,000	93%	16.55	-0.38%	16.65	-0.92%	16.81	0.51%	16.68	0.22%	0.24%
京东方Ａ/000725.SZ
	2018-08-16	3.48	3.59	3.46	3.52	-0.56%	-0.40%	44.68%	383,764,400	1,356,302,000	136%	3.53	-1.45%	3.58	-0.67%	3.59	121.54%	2.43	-1.34%	-3.54%
华东科技/000727.SZ
	2018-08-16	1.78	1.80	1.75	1.78	-0.56%	0.28%	-1.44%	13,958,600	24,780,000	94%	1.78	-1.00%	1.79	-0.67%	1.80	-0.72%	1.81	-0.11%	-0.37%
振华科技/000733.SZ
	2018-08-16	12.49	12.75	12.31	12.55	-0.08%	-0.16%	-0.64%	3,517,100	44,211,000	78%	12.57	-1.20%	12.71	-0.61%	12.73	-0.06%	12.63	-0.17%	-0.89%
银河生物/000806.SZ
	2018-08-16	3.60	3.64	3.45	3.56	-3.26%	-0.17%	-1.96%	10,449,700	37,266,000	88%	3.57	-4.06%	3.66	-0.22%	3.66	-0.14%	3.63	-0.44%	-1.17%
超声电子/000823.SZ
	2018-08-16	7.70	7.95	7.60	7.74	-0.64%	-0.96%	0.93%	12,340,900	96,443,000	92%	7.82	-0.32%	7.86	-0.13%	7.81	0.72%	7.67	0.41%	-0.38%
中科三环/000970.SZ
	2018-08-16	9.10	9.25	9.06	9.14	-1.72%	-0.22%	-1.15%	4,083,400	37,404,000	68%	9.16	-0.97%	9.30	-0.06%	9.28	-0.26%	9.25	-0.23%	-0.75%
华工科技/000988.SZ
	2018-08-16	13.80	14.12	13.71	13.94	-0.29%	-0.13%	-1.74%	5,864,300	81,856,000	77%	13.96	-1.00%	14.14	-1.06%	14.26	-0.53%	14.19	0.05%	-0.50%
大族激光/002008.SZ
	2018-08-16	42.95	43.90	41.81	42.50	-1.41%	-0.87%	0.30%	11,284,200	483,776,000	64%	42.87	-1.46%	43.46	-0.49%	43.58	0.81%	42.37	-0.46%	-1.21%
航天电器/002025.SZ
	2018-08-16	24.07	24.50	23.68	24.00	-1.64%	-0.55%	-2.45%	2,356,100	56,857,000	49%	24.13	-1.46%	24.63	-1.12%	24.84	-0.02%	24.60	0.13%	-0.35%
国光电器/002045.SZ
	2018-08-16	5.67	5.84	5.55	5.82	1.39%	1.45%	0.29%	6,918,600	39,692,000	90%	5.74	-1.27%	5.86	-0.24%	5.84	0.03%	5.80	-0.79%	-1.09%
紫光国微/002049.SZ
	2018-08-16	45.44	46.96	45.08	45.28	-1.78%	-1.74%	1.47%	27,561,600	1,270,104,000	126%	46.08	-0.40%	46.08	0.39%	45.71	0.98%	44.62	0.71%	-0.47%
得润电子/002055.SZ
	2018-08-16	12.41	12.65	12.22	12.52	0.32%	0.30%	-0.46%	1,905,400	23,785,000	74%	12.48	-0.74%	12.59	-0.66%	12.66	-0.51%	12.58	-0.25%	-0.99%
横店东磁/002056.SZ
	2018-08-16	6.93	7.05	6.83	6.89	-1.71%	-0.52%	-3.33%	8,213,000	56,882,000	85%	6.93	-2.35%	7.11	-0.95%	7.14	-0.76%	7.13	-0.07%	-0.65%
苏州固锝/002079.SZ
	2018-08-16	5.91	6.07	5.87	5.94	-0.34%	-0.52%	-0.87%	4,118,600	24,592,000	79%	5.97	-0.91%	6.04	-0.53%	6.05	-0.02%	5.99	0.12%	-0.56%
莱宝高科/002106.SZ
	2018-08-16	5.80	6.34	5.76	5.85	1.56%	-2.14%	1.54%	12,671,300	75,749,000	245%	5.98	2.68%	5.91	1.77%	5.87	1.49%	5.76	1.75%	-0.09%
康强电子/002119.SZ
	2018-08-16	11.08	11.58	11.07	11.18	6.17%	-2.20%	2.47%	9,587,000	109,585,000	614%	11.43	9.35%	11.19	8.60%	11.09	8.27%	10.91	7.02%	-0.26%
科陆电子/002121.SZ
	2018-08-16	5.97	5.97	5.85	5.88	-1.67%	-0.51%	1.77%	7,586,700	44,838,000	51%	5.91	-1.63%	5.95	0.85%	5.87	0.81%	5.78	-0.69%	-1.94%
中环股份/002129.SZ
	2018-08-16	7.66	7.80	7.41	7.62	-2.18%	-0.51%	-1.01%	32,766,800	250,963,000	82%	7.66	-2.99%	7.84	-1.45%	7.88	0.34%	7.70	-0.67%	-1.10%
天津普林/002134.SZ
	2018-08-16	6.70	7.26	6.61	7.07	2.17%	1.98%	3.73%	6,831,700	47,367,000	182%	6.93	-1.38%	6.97	0.27%	6.93	0.29%	6.82	0.27%	-1.02%
麦达数字/002137.SZ
	2018-08-16	7.62	7.83	7.57	7.70	-1.41%	-0.28%	-1.76%	4,962,400	38,321,000	67%	7.72	-2.62%	7.94	-0.26%	7.91	-0.05%	7.84	-0.33%	-1.32%
顺络电子/002138.SZ
	2018-08-16	18.22	18.38	17.90	18.02	-2.07%	-0.67%	-1.44%	4,586,300	83,200,000	72%	18.14	-1.73%	18.42	-1.67%	18.65	0.16%	18.28	0.43%	-0.09%
拓邦股份/002139.SZ
	2018-08-16	4.51	4.67	4.48	4.58	-0.43%	-0.33%	-1.46%	5,464,500	25,109,000	51%	4.60	-1.52%	4.67	-0.24%	4.66	0.22%	4.65	-1.32%	-1.53%
贤丰控股/002141.SZ
	2018-08-16	4.51	4.59	4.42	4.45	-3.26%	-1.09%	-6.88%	7,316,000	32,913,000	33%	4.50	-3.16%	4.59	0.46%	4.60	-1.61%	4.78	0.02%	0.91%
通富微电/002156.SZ
	2018-08-16	10.12	10.50	10.05	10.25	-0.87%	-0.52%	-1.20%	5,756,000	59,312,000	65%	10.30	-1.62%	10.46	-0.83%	10.50	0.04%	10.37	0.10%	-0.80%
御银股份/002177.SZ
	2018-08-16	3.51	3.54	3.40	3.47	-2.25%	-0.37%	-2.75%	4,027,000	14,026,000	101%	3.48	-3.06%	3.57	-1.14%	3.59	-0.58%	3.57	-0.17%	-0.49%
中航光电/002179.SZ
	2018-08-16	40.51	40.85	39.51	40.36	-1.10%	-0.17%	0.83%	2,140,300	86,528,000	59%	40.43	-1.28%	40.86	-0.49%	40.90	0.86%	40.03	0.00%	-0.60%
海得控制/002184.SZ
	2018-08-16	9.76	10.08	9.58	9.80	-2.78%	-0.18%	-2.78%	3,229,200	31,705,000	70%	9.82	-3.75%	10.10	-1.68%	10.17	-0.43%	10.08	0.29%	-1.61%
华天科技/002185.SZ
	2018-08-16	5.22	5.33	5.17	5.20	-1.33%	-0.84%	-2.59%	21,434,800	112,395,000	94%	5.24	-1.96%	5.35	-1.49%	5.39	-0.39%	5.34	-0.21%	-0.90%
*ST巴士/002188.SZ
	2018-08-16	3.22	3.23	3.18	3.18	-1.85%	-0.59%	-1.97%	1,387,300	4,438,000	95%	3.20	-1.93%	3.25	0.09%	3.24	-0.40%	3.24	-0.03%	-0.45%
利达光电/002189.SZ
	2018-08-16	12.51	12.77	12.50	12.52	-1.18%	-0.93%	-2.41%	1,094,200	13,827,000	74%	12.64	-1.98%	12.84	-0.47%	12.86	-0.34%	12.83	-0.16%	-0.55%
东晶电子/002199.SZ
	2018-08-16	7.75	7.83	7.57	7.73	-1.28%	0.16%	-5.06%	1,099,600	8,487,000	37%	7.72	-2.71%	7.91	-0.79%	7.95	-0.21%	8.14	-5.07%	-2.07%
大立科技/002214.SZ
	2018-08-16	5.40	5.59	5.33	5.45	-0.37%	-1.00%	-0.60%	3,955,100	21,773,000	111%	5.51	-0.70%	5.57	-0.52%	5.57	0.11%	5.48	0.13%	-0.55%
福晶科技/002222.SZ
	2018-08-16	11.70	12.02	11.58	11.85	0.08%	-0.05%	-0.67%	3,856,900	45,727,000	68%	11.86	-0.50%	11.96	-0.57%	12.01	-0.17%	11.93	-0.48%	-1.19%
歌尔股份/002241.SZ
	2018-08-16	8.21	8.31	8.06	8.12	-2.29%	-0.93%	-5.11%	16,821,400	137,865,000	105%	8.20	-2.81%	8.43	-1.67%	8.51	-1.10%	8.56	-1.41%	-1.39%
水晶光电/002273.SZ
	2018-08-16	11.10	11.26	10.94	11.12	-0.80%	-0.03%	-3.18%	8,366,800	93,067,000	85%	11.12	-1.60%	11.31	-1.02%	11.43	-1.09%	11.49	-0.30%	-0.97%
超华科技/002288.SZ
	2018-08-16	4.00	4.11	3.99	4.11	0.00%	0.86%	-1.06%	5,308,700	21,634,000	86%	4.08	-1.59%	4.15	-1.26%	4.17	-0.31%	4.15	0.39%	-0.46%
宇顺电子/002289.SZ
	2018-08-16	6.78	7.30	6.77	7.13	3.18%	0.98%	2.99%	6,162,400	43,514,000	184%	7.06	1.41%	7.02	1.15%	6.99	0.63%	6.92	0.57%	-1.12%
漫步者/002351.SZ
	2018-08-16	6.29	6.34	6.20	6.29	-0.32%	-0.06%	-2.51%	1,194,400	7,517,000	45%	6.29	-0.60%	6.34	-0.33%	6.40	-0.65%	6.45	0.08%	-0.16%
卓翼科技/002369.SZ
	2018-05-11	9.04	9.11	8.80	8.82	-2.22%	-1.28%	-5.29%	15,139,700	135,256,000	58%	8.93	-1.58%	9.08	-1.50%	9.17	-1.09%	9.31	0.11%	0.55%
北方华创/002371.SZ
	2018-08-16	52.02	53.86	50.91	51.40	-4.48%	-1.81%	0.12%	14,257,800	746,318,000	92%	52.35	-2.35%	53.33	-0.86%	53.14	1.37%	51.34	0.33%	-0.26%
东山精密/002384.SZ
	2018-08-16	23.09	23.58	22.66	23.03	-1.33%	-0.43%	-4.39%	4,684,000	108,341,000	58%	23.13	-1.55%	23.61	-2.95%	24.27	-0.84%	24.09	-0.64%	-0.72%
新亚制程/002388.SZ
	2018-08-16	5.73	5.82	5.63	5.70	-1.89%	-0.68%	-2.55%	1,226,400	7,038,000	71%	5.74	-1.65%	5.82	-0.84%	5.86	-0.96%	5.85	0.21%	-0.57%
南洋科技/002389.SZ
	2018-08-16	12.59	12.77	12.42	12.57	-0.87%	-0.33%	-1.76%	2,188,400	27,599,000	84%	12.61	-1.81%	12.82	-0.41%	12.83	-0.26%	12.80	-0.34%	-0.82%
和而泰/002402.SZ
	2018-08-16	7.77	7.99	7.70	7.70	-3.39%	-1.56%	-0.04%	6,084,400	47,591,000	91%	7.82	-1.87%	7.90	0.04%	7.85	0.50%	7.70	0.27%	-0.77%
高德红外/002414.SZ
	2018-08-16	14.95	15.16	14.57	14.79	-1.99%	-0.52%	-1.68%	1,818,900	27,044,000	62%	14.87	-1.65%	15.07	-0.61%	15.17	-0.66%	15.04	-0.05%	-0.76%
兴森科技/002436.SZ
	2018-06-13	4.31	4.41	4.29	4.29	-0.46%	-1.27%	-6.33%	7,946,700	34,530,000	70%	4.35	1.16%	4.35	-1.27%	4.44	-0.74%	4.58	-1.34%	-1.05%
国星光电/002449.SZ
	2018-08-16	11.17	11.77	11.13	11.52	3.04%	0.03%	3.47%	12,243,200	140,987,000	228%	11.52	2.28%	11.43	1.26%	11.36	1.47%	11.13	1.06%	-0.46%
欧菲科技/002456.SZ
	2018-08-16	16.10	16.53	15.77	16.05	-1.83%	-0.62%	-3.10%	30,697,000	495,757,000	90%	16.15	-1.84%	16.57	-1.76%	16.76	-0.96%	16.56	-0.13%	-0.52%
沪电股份/002463.SZ
	2018-08-16	4.84	5.03	4.81	4.88	0.00%	-1.31%	2.80%	25,989,900	128,509,000	107%	4.95	0.47%	4.94	-0.02%	4.92	1.15%	4.75	1.26%	0.44%
立讯精密/002475.SZ
	2018-08-16	17.27	18.08	17.20	17.49	-1.52%	-0.42%	-3.00%	17,300,600	303,856,000	95%	17.56	-1.95%	18.00	-2.12%	18.24	-0.72%	18.03	-0.27%	-0.37%
江海股份/002484.SZ
	2018-08-16	6.23	6.34	6.20	6.21	-1.43%	-0.89%	-2.63%	2,438,200	15,277,000	72%	6.27	-1.43%	6.37	0.14%	6.35	-0.63%	6.38	-0.27%	-0.89%
弘高创意/002504.SZ
	2018-08-16	4.70	4.79	4.68	4.69	0.43%	-0.42%	0.19%	9,796,700	46,142,000	77%	4.71	0.62%	4.69	0.04%	4.71	0.00%	4.68	0.15%	0.27%
达华智能/002512.SZ
	2018-06-15	9.87	9.94	9.41	9.70	-1.72%	0.59%	-1.73%	6,402,700	61,743,000	61%	9.64	-2.34%	9.79	-0.25%	9.78	-0.61%	9.87	-0.07%	-0.07%
春兴精工/002547.SZ
	2018-08-16	5.08	5.11	5.01	5.05	-1.56%	-0.18%	0.28%	18,923,900	95,740,000	52%	5.06	-0.36%	5.07	0.08%	5.06	-0.18%	5.04	0.44%	0.50%
中京电子/002579.SZ
	2018-08-16	8.70	8.83	8.50	8.64	-1.93%	-0.51%	-2.36%	3,230,000	28,049,000	108%	8.68	-3.47%	8.98	-0.65%	8.95	-0.21%	8.85	-0.08%	-0.64%
奥拓电子/002587.SZ
	2018-08-16	6.00	6.03	5.87	5.95	-1.65%	-0.08%	-0.44%	3,020,600	17,987,000	71%	5.96	-1.75%	6.03	0.37%	6.00	-0.02%	5.98	0.05%	-0.43%
丹邦科技/002618.SZ
	2018-08-16	17.86	18.00	16.89	17.12	-5.93%	-1.81%	-1.58%	10,584,300	184,551,000	57%	17.44	-3.77%	17.91	-2.00%	17.97	2.17%	17.40	-1.87%	-0.84%
安洁科技/002635.SZ
	2018-08-16	16.72	17.28	16.61	16.86	-1.40%	-0.44%	-2.29%	6,474,400	109,635,000	81%	16.93	-1.45%	17.24	-1.20%	17.37	-0.94%	17.26	-0.01%	-0.89%
金安国纪/002636.SZ
	2018-08-16	9.08	9.23	8.80	8.93	-3.04%	-1.02%	0.67%	9,260,600	83,546,000	81%	9.02	-2.58%	9.32	1.21%	9.07	0.77%	8.87	0.45%	-1.06%
勤上股份/002638.SZ
	2018-08-16	3.05	3.14	2.98	3.09	0.00%	0.75%	-1.78%	18,846,400	57,800,000	58%	3.07	-1.89%	3.13	-1.51%	3.16	-1.25%	3.15	0.38%	-0.09%
万润科技/002654.SZ
	2018-08-16	5.29	5.33	5.16	5.21	-1.51%	-1.21%	-2.94%	2,142,900	11,301,000	65%	5.27	-1.27%	5.37	-0.78%	5.39	-0.26%	5.37	-0.11%	-0.54%
共达电声/002655.SZ
	2018-08-16	6.80	6.92	6.77	6.80	-1.16%	-0.73%	-2.28%	1,692,600	11,595,000	67%	6.85	-1.43%	6.96	-0.61%	6.97	-0.29%	6.96	-0.36%	-1.07%
茂硕电源/002660.SZ
	2018-08-16	6.70	6.74	6.54	6.65	-0.30%	-0.14%	-2.59%	1,126,300	7,500,000	111%	6.66	-2.09%	6.77	-0.91%	6.80	-0.37%	6.83	-0.93%	-0.81%
海洋王/002724.SZ
	2018-08-16	5.67	5.73	5.52	5.56	-1.94%	-1.24%	-2.39%	762,900	4,295,000	65%	5.63	-1.54%	5.74	-0.71%	5.76	-0.30%	5.70	0.07%	-0.68%
好利来/002729.SZ
	2018-08-16	22.87	23.30	22.40	22.91	0.04%	-0.03%	0.07%	542,900	12,442,000	70%	22.92	-1.41%	23.26	-0.19%	23.16	0.43%	22.89	-0.22%	-1.23%
雄韬股份/002733.SZ
	2018-08-16	11.00	11.13	10.85	10.85	-2.69%	-1.04%	-1.64%	3,116,700	34,171,000	36%	10.96	-1.72%	11.14	-0.78%	11.15	-0.39%	11.03	0.43%	0.45%
亿纬锂能/300014.SZ
	2018-08-16	14.35	14.35	13.92	13.94	-3.66%	-1.08%	-8.40%	11,821,900	166,595,000	93%	14.09	-3.68%	14.50	-2.28%	14.73	-1.80%	15.22	-0.17%	-0.43%
金龙机电/300032.SZ
	2018-08-16	3.70	3.75	3.61	3.68	-3.66%	-0.49%	-3.11%	15,314,800	56,629,000	73%	3.70	-5.28%	3.82	-0.99%	3.81	-0.99%	3.80	-1.02%	-2.55%
台基股份/300046.SZ
	2018-08-16	15.79	16.12	15.14	15.71	-3.86%	0.03%	1.92%	25,510,900	400,653,000	98%	15.71	-4.24%	16.35	-0.98%	16.11	1.18%	15.41	1.14%	0.81%
欧比特/300053.SZ
	2018-08-16	10.45	10.79	10.40	10.60	-0.47%	-0.52%	-1.44%	6,906,600	73,587,000	91%	10.66	-1.63%	10.90	-0.53%	10.88	-0.17%	10.76	-0.19%	-0.81%
GQY视讯/300076.SZ
	2018-08-16	5.78	6.00	5.66	5.78	-1.70%	-0.91%	-3.78%	15,554,200	90,730,000	64%	5.83	-4.08%	5.97	-0.23%	6.02	-0.99%	6.01	0.38%	0.56%
国民技术/300077.SZ
	2018-08-16	8.28	8.66	8.21	8.42	-0.59%	-0.82%	1.46%	22,182,300	188,320,000	89%	8.49	-1.19%	8.57	-0.04%	8.50	0.88%	8.30	0.46%	-0.57%
思创医惠/300078.SZ
	2018-08-16	8.42	8.87	8.40	8.70	0.35%	-0.05%	0.28%	8,218,400	71,530,000	77%	8.70	-0.69%	8.83	-1.05%	8.88	0.00%	8.68	0.31%	-0.69%
劲胜智能/300083.SZ
	2018-08-16	3.99	4.01	3.89	3.91	-2.98%	-0.91%	-4.26%	8,915,800	35,180,000	114%	3.95	-3.17%	4.03	-1.57%	4.04	-0.88%	4.08	-1.26%	-1.10%
长信科技/300088.SZ
	2018-08-16	5.61	5.72	5.55	5.58	-1.24%	-0.73%	-0.07%	23,359,200	131,300,000	95%	5.62	-1.23%	5.69	-0.63%	5.70	-0.04%	5.58	0.70%	-0.19%
乾照光电/300102.SZ
	2018-08-16	6.43	6.65	6.40	6.59	0.92%	0.40%	0.98%	10,471,800	68,740,000	54%	6.56	0.17%	6.60	-0.59%	6.64	0.02%	6.53	0.45%	0.33%
长盈精密/300115.SZ
	2018-08-16	10.52	10.79	10.45	10.60	-0.75%	-0.26%	-1.84%	5,430,200	57,710,000	68%	10.63	-1.69%	10.82	-0.98%	10.88	-0.45%	10.80	0.13%	-0.58%
锦富技术/300128.SZ
	2018-08-16	4.05	4.06	3.78	3.84	-6.34%	-2.41%	-9.88%	23,913,900	94,090,000	90%	3.94	-5.66%	4.09	-2.23%	4.12	-1.79%	4.26	-1.09%	-0.31%
英唐智控/300131.SZ
	2018-05-28	5.76	5.77	5.53	5.70	-1.04%	1.32%	-6.66%	6,028,700	33,915,000	85%	5.63	-3.76%	5.86	-2.35%	5.98	-1.64%	6.11	-0.96%	-0.38%
信维通信/300136.SZ
	2018-08-16	31.65	34.10	31.31	33.40	3.50%	0.69%	2.17%	11,410,800	378,510,000	130%	33.17	0.85%	33.18	-0.94%	33.38	0.59%	32.69	0.06%	-0.61%
晓程科技/300139.SZ
	2018-08-16	10.01	10.60	9.87	9.89	-4.44%	-3.05%	3.56%	35,199,400	359,070,000	115%	10.20	-0.78%	10.31	1.78%	9.97	2.19%	9.55	0.66%	-0.71%
雷曼股份/300162.SZ
	2018-08-16	5.48	5.63	5.40	5.57	0.91%	0.27%	0.58%	3,605,600	20,030,000	82%	5.56	-0.68%	5.61	-0.09%	5.60	-0.16%	5.54	-0.43%	-1.09%
东软载波/300183.SZ
	2018-08-16	14.37	14.61	14.10	14.28	-1.38%	-1.05%	-1.51%	1,773,200	25,590,000	74%	14.43	-0.96%	14.61	-0.86%	14.68	-0.34%	14.50	0.32%	-0.59%
力源信息/300184.SZ
	2018-08-16	9.73	9.92	9.67	9.75	-0.71%	-0.47%	-2.11%	2,646,900	25,930,000	78%	9.80	-1.52%	9.95	-1.02%	10.02	-0.49%	9.96	0.04%	-0.60%
欣旺达/300207.SZ
	2018-08-16	8.51	8.63	8.46	8.51	-1.05%	-0.46%	-1.41%	3,040,000	25,990,000	56%	8.55	-1.18%	8.68	-0.70%	8.74	-0.23%	8.63	0.17%	-0.39%
鸿利智汇/300219.SZ
	2018-08-16	9.08	9.13	8.83	8.83	-2.75%	-1.77%	-4.70%	1,880,000	16,900,000	82%	8.99	-1.77%	9.17	-1.00%	9.23	-0.64%	9.27	-0.78%	-1.34%
金运激光/300220.SZ
	2018-08-16	11.71	11.85	11.28	11.53	-1.71%	-1.06%	-3.55%	559,500	6,520,000	71%	11.65	-2.45%	11.94	-0.76%	12.00	-0.60%	11.96	0.09%	-0.69%
北京君正/300223.SZ
	2018-08-16	22.30	22.85	21.75	22.10	-2.21%	-0.99%	-1.76%	3,315,000	73,990,000	77%	22.32	-2.67%	22.85	-0.92%	22.88	-0.09%	22.50	0.17%	-0.71%
光韵达/300227.SZ
	2018-08-16	10.20	10.45	10.04	10.24	-0.58%	-0.33%	-0.15%	1,993,400	20,480,000	96%	10.27	-1.05%	10.37	-0.91%	10.42	0.09%	10.26	0.25%	-0.86%
洲明科技/300232.SZ
	2018-08-16	8.78	9.20	8.75	8.96	0.22%	-0.90%	-1.86%	4,633,100	41,890,000	81%	9.04	0.19%	9.10	-1.10%	9.22	-0.64%	9.13	-0.44%	-1.26%
瑞丰光电/300241.SZ
	2018-08-16	5.95	6.17	5.86	5.99	-0.83%	-0.65%	6.38%	9,833,500	59,290,000	92%	6.03	-1.39%	6.04	1.45%	5.85	2.16%	5.63	0.88%	-0.44%
星星科技/300256.SZ
	2018-08-16	3.86	3.94	3.81	3.90	-0.26%	0.44%	-1.71%	6,940,900	26,950,000	77%	3.88	-1.27%	3.98	-0.43%	3.99	-0.33%	3.97	0.15%	-0.50%
联建光电/300269.SZ
	2018-08-16	6.21	6.27	6.06	6.16	-2.07%	-0.36%	-3.21%	4,576,500	28,290,000	84%	6.18	-2.71%	6.33	-0.88%	6.36	-0.83%	6.36	-0.24%	-0.73%
开能健康/300272.SZ
	2018-08-16	8.22	8.46	8.20	8.30	-2.47%	-0.42%	-2.09%	2,614,300	21,790,000	87%	8.34	-3.59%	8.53	-0.37%	8.52	-0.20%	8.48	-0.48%	-0.77%
和晶科技/300279.SZ
	2018-08-16	6.64	6.93	6.55	6.77	-0.15%	-0.27%	-0.67%	6,635,000	45,040,000	80%	6.79	-1.45%	6.95	-1.14%	6.97	-0.17%	6.82	0.59%	-0.18%
三盛教育/300282.SZ
	2018-08-16	14.69	14.76	14.50	14.72	0.07%	0.79%	0.10%	592,300	8,650,000	58%	14.60	-0.36%	14.66	-0.41%	14.76	-0.35%	14.71	-0.05%	-0.35%
利亚德/300296.SZ
	2018-08-16	10.30	10.98	10.20	10.90	4.11%	1.48%	0.19%	19,777,900	212,440,000	95%	10.74	0.94%	10.77	-1.15%	10.92	-0.35%	10.88	-1.20%	-1.88%
长方集团/300301.SZ
	2018-08-16	4.33	4.35	4.26	4.30	-0.92%	-0.51%	-1.71%	1,298,100	5,610,000	79%	4.32	-0.74%	4.34	-0.05%	4.35	-0.82%	4.38	0.28%	-0.11%
聚飞光电/300303.SZ
	2018-08-16	2.69	2.74	2.63	2.72	0.74%	0.89%	-5.52%	8,382,100	22,600,000	68%	2.70	-2.64%	2.77	-1.84%	2.82	-1.88%	2.88	-0.10%	0.19%
珈伟股份/300317.SZ
	2018-08-16	5.75	5.98	5.72	5.85	-5.49%	0.02%	-3.16%	18,424,800	107,760,000	101%	5.85	-9.44%	6.27	-0.56%	6.14	0.02%	6.04	-1.29%	-2.21%
麦捷科技/300319.SZ
	2018-08-16	7.09	7.14	6.46	6.46	-10.03%	-3.90%	-12.79%	7,976,200	53,620,000	140%	6.72	-7.41%	7.03	-4.77%	7.17	-3.97%	7.41	-2.32%	-0.82%
硕贝德/300322.SZ
	2018-08-16	9.50	10.49	9.33	9.76	1.67%	-1.86%	2.91%	20,010,200	199,010,000	235%	9.95	1.15%	9.76	2.14%	9.62	1.70%	9.48	1.88%	0.86%
华灿光电/300323.SZ
	2018-08-16	12.37	12.88	12.03	12.16	-2.88%	-2.76%	-2.13%	6,455,200	80,720,000	117%	12.51	-1.61%	12.66	-1.21%	12.70	0.85%	12.43	-0.15%	-0.93%
中颖电子/300327.SZ
	2018-08-16	23.01	23.36	22.74	23.09	-0.43%	-0.22%	1.13%	1,604,900	37,140,000	53%	23.14	-0.52%	23.29	0.02%	23.22	0.42%	22.83	0.22%	-0.73%
宜安科技/300328.SZ
	2018-08-16	6.87	7.09	6.82	6.90	-1.29%	-1.37%	-0.93%	1,046,300	7,320,000	70%	7.00	-0.58%	7.19	0.01%	7.13	0.32%	6.97	0.26%	-0.53%
苏大维格/300331.SZ
	2018-08-16	13.21	13.61	13.11	13.39	-0.45%	-0.16%	-2.64%	1,315,200	17,640,000	61%	13.41	-1.84%	13.66	-0.99%	13.87	-0.48%	13.75	0.28%	-0.18%
科恒股份/300340.SZ
	2018-08-16	14.70	14.88	14.10	14.51	-4.60%	0.17%	-8.18%	8,522,400	123,450,000	120%	14.49	-7.25%	15.28	-2.85%	15.50	-2.18%	15.80	-2.52%	-2.80%
南大光电/300346.SZ
	2018-08-16	12.44	12.78	12.25	12.33	-2.22%	-1.36%	-2.34%	1,968,800	24,610,000	159%	12.50	-1.22%	12.63	-1.21%	12.70	-0.50%	12.63	0.00%	-0.87%
安控科技/300370.SZ
	2018-08-16	3.21	3.34	3.18	3.28	-2.38%	0.46%	-1.53%	8,018,900	26,180,000	114%	3.27	-5.75%	3.40	-0.56%	3.38	-0.12%	3.33	0.06%	-0.29%
扬杰科技/300373.SZ
	2018-08-16	28.13	29.29	27.65	28.70	0.70%	-0.40%	2.61%	5,687,800	163,900,000	94%	28.82	0.32%	28.82	-0.38%	28.83	0.97%	27.97	0.20%	-0.52%
艾比森/300389.SZ
	2018-08-16	18.02	18.25	17.72	18.15	-0.49%	0.59%	-2.14%	641,800	11,580,000	80%	18.04	-2.09%	18.37	-1.32%	18.60	-1.16%	18.55	0.01%	-0.51%
天华超净/300390.SZ
	2018-08-16	10.17	10.36	9.90	10.00	-4.21%	-1.23%	-2.06%	12,506,500	126,630,000	62%	10.13	-4.28%	10.58	0.47%	10.40	0.55%	10.21	-0.40%	-1.96%
凯发电气/300407.SZ
	2018-08-16	7.10	7.30	7.08	7.13	-1.11%	-0.74%	-1.26%	1,077,600	7,740,000	70%	7.18	-2.17%	7.31	-0.73%	7.32	-0.07%	7.22	0.03%	-0.72%
三环集团/300408.SZ
	2018-08-16	23.00	23.93	22.80	23.54	0.68%	-0.09%	-0.19%	9,617,300	226,600,000	83%	23.56	0.37%	23.73	-1.04%	23.91	-0.35%	23.59	-0.16%	-0.71%
上海贝岭/600171.SH
	2018-08-16	10.75	11.12	10.70	10.86	-0.91%	-0.67%	-1.59%	7,904,400	86,417,000	87%	10.93	-1.61%	11.09	-1.09%	11.16	-0.37%	11.04	0.08%	-0.71%
安彩高科/600207.SH
	2018-08-16	5.70	5.74	5.52	5.59	-1.93%	-1.03%	-2.02%	4,344,400	24,535,000	79%	5.65	-2.35%	5.78	-0.99%	5.79	0.04%	5.71	-0.26%	-0.90%
天通股份/600330.SH
	2018-08-16	6.58	6.75	6.55	6.60	-1.05%	-0.78%	-1.96%	6,180,200	41,109,000	79%	6.65	-1.14%	6.75	-0.79%	6.78	-0.48%	6.73	0.43%	-0.51%
旭光股份/600353.SH
	2018-08-16	5.00	5.08	4.91	4.99	-0.99%	-0.40%	-0.34%	1,795,300	8,994,000	103%	5.01	-0.58%	5.04	-0.36%	5.06	-0.04%	5.01	0.38%	-0.12%
精伦电子/600355.SH
	2018-08-16	4.06	4.11	3.95	4.00	-2.91%	-0.89%	-4.51%	7,025,700	28,358,000	52%	4.04	-3.19%	4.13	-1.03%	4.18	-1.97%	4.19	0.17%	0.44%
华微电子/600360.SH
	2018-08-16	6.60	6.95	6.55	6.71	-0.30%	-1.15%	-0.92%	15,568,700	105,686,000	103%	6.79	-0.03%	6.81	-0.41%	6.82	0.04%	6.77	0.19%	-0.72%
联创光电/600363.SH
	2018-08-16	8.40	8.56	8.30	8.40	-0.78%	-0.47%	-1.33%	783,800	6,615,000	49%	8.44	-1.03%	8.58	-0.63%	8.61	-0.02%	8.51	0.59%	-0.88%
士兰微/600460.SH
	2018-08-16	11.71	12.07	11.58	11.79	-1.09%	-0.68%	-0.92%	23,434,300	278,180,000	79%	11.87	-1.38%	12.00	-0.80%	12.05	0.11%	11.90	-0.11%	-0.89%
科力远/600478.SH
	2018-08-16	4.61	4.70	4.46	4.63	-5.89%	1.14%	-2.63%	23,892,000	109,371,000	203%	4.58	-10.13%	4.92	-1.82%	4.86	-1.04%	4.76	-0.81%	-0.15%
法拉电子/600563.SH
	2018-08-16	46.47	47.40	46.13	47.12	0.21%	0.43%	0.56%	1,461,200	68,558,000	67%	46.92	-1.04%	47.44	-0.15%	47.41	-0.32%	46.86	-0.26%	-0.79%
长电科技/600584.SH
	2018-08-16	16.12	16.67	16.06	16.32	0.62%	-0.61%	-0.26%	12,250,700	201,162,000	94%	16.42	-0.24%	16.50	-0.46%	16.51	0.06%	16.36	0.12%	-0.46%
云赛智联/600602.SH
	2018-08-16	5.39	5.56	5.33	5.53	2.41%	1.04%	1.12%	2,607,200	14,270,000	139%	5.47	0.17%	5.49	-0.54%	5.51	-0.11%	5.47	-0.09%	-0.65%
三安光电/600703.SH
	2018-08-16	17.20	17.75	16.84	17.01	-2.35%	-1.35%	-5.07%	39,219,200	676,238,000	116%	17.24	-2.49%	17.60	-1.99%	17.88	-1.53%	17.92	-0.80%	-0.99%
彩虹股份/600707.SH
	2018-08-16	6.00	6.13	5.80	6.07	1.17%	2.27%	-0.80%	4,330,200	25,700,000	154%	5.94	-2.58%	6.03	-2.21%	6.11	-1.39%	6.12	-1.21%	-0.98%
新潮能源/600777.SH
	2018-08-16	2.24	2.30	2.22	2.24	-1.75%	-0.84%	-5.08%	36,285,800	81,975,000	57%	2.26	-1.61%	2.31	-1.99%	2.37	-1.21%	2.36	0.43%	0.67%
北矿科技/600980.SH
	2018-08-16	11.53	11.66	11.45	11.64	-0.17%	0.55%	-0.31%	697,300	8,072,000	87%	11.58	-1.56%	11.77	-0.18%	11.74	-0.32%	11.68	-0.11%	-0.60%
环旭电子/601231.SH
	2018-08-16	8.97	9.18	8.81	8.95	-0.67%	-0.92%	-8.79%	5,020,100	45,348,000	42%	9.03	-1.91%	9.27	-1.27%	9.45	-1.94%	9.81	-0.33%	0.32%
晶方科技/603005.SH
	2018-08-16	20.40	20.82	20.20	20.48	-0.24%	-0.45%	-0.62%	1,227,600	25,254,000	69%	20.57	-0.86%	20.79	-0.73%	20.81	-0.05%	20.61	-0.24%	-0.86%
依顿电子/603328.SH
	2018-08-16	10.09	10.20	9.80	10.10	0.40%	-0.07%	1.53%	4,054,300	40,978,000	83%	10.11	0.49%	10.14	-0.63%	10.20	0.43%	9.95	-0.12%	-1.21%