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
	2021-03-08	15.82	16.27	15.69	15.70	0.26%	-1.62%	0.42%	26,408,900	421,425,000	143%	15.96	2.96%	15.64	1.20%	15.60	1.04%	15.63	-0.34%	-0.26%
深赛格/000058.SZ
	2021-03-08	5.97	6.19	5.92	6.07	3.06%	0.08%	3.04%	11,766,900	71,368,000	203%	6.07	3.59%	5.98	2.31%	5.94	1.54%	5.89	0.62%	0.60%
华控赛格/000068.SZ
	2021-03-08	2.79	2.86	2.78	2.82	0.71%	0.32%	1.81%	9,384,400	26,377,000	95%	2.81	0.57%	2.79	0.65%	2.78	0.51%	2.77	0.22%	0.64%
特发信息/000070.SZ
	2021-03-08	7.55	7.70	7.45	7.50	0.13%	-1.35%	-0.49%	12,351,700	93,906,000	138%	7.60	2.54%	7.51	0.56%	7.52	0.12%	7.54	-0.29%	0.41%
东旭光电/000413.SZ
	2021-03-08	2.13	2.19	2.10	2.11	-0.94%	-1.36%	1.64%	69,686,400	149,051,000	133%	2.14	1.47%	2.11	1.40%	2.09	1.02%	2.08	-0.14%	0.90%
华金资本/000532.SZ
	2021-03-08	10.60	10.67	10.40	10.43	-1.04%	-0.87%	-0.70%	2,245,100	23,622,000	88%	10.52	0.14%	10.51	-0.24%	10.58	0.08%	10.50	-0.04%	0.43%
风华高科/000636.SZ
	2021-03-08	31.80	32.36	30.01	30.21	-4.40%	-2.16%	-5.93%	19,214,400	593,310,000	92%	30.88	-3.60%	31.66	-2.55%	32.36	-0.75%	32.12	-0.08%	0.60%
炼石航空/000697.SZ
	2021-03-08	8.34	8.44	8.10	8.10	-2.99%	-1.73%	-4.57%	5,464,500	45,043,000	100%	8.24	-1.08%	8.34	-0.68%	8.37	-0.58%	8.49	-1.03%	0.19%
京东方Ａ/000725.SZ
	2021-03-08	6.33	6.52	6.25	6.27	0.64%	-1.99%	-0.37%	1,285,882,700	8,225,585,000	136%	6.40	2.90%	6.32	1.06%	6.27	0.89%	6.29	0.10%	0.25%
*ST东科/000727.SZ
	2021-03-08	2.99	3.12	2.99	3.09	4.04%	-0.06%	7.18%	102,457,900	316,848,000	236%	3.09	3.69%	3.01	3.22%	2.95	2.71%	2.88	3.11%	1.38%
振华科技/000733.SZ
	2021-03-08	54.72	56.41	50.06	50.26	-7.53%	-5.34%	-12.11%	11,671,600	619,697,000	124%	53.09	-2.61%	54.29	-2.65%	55.33	-1.92%	57.19	-1.45%	-0.66%
*ST银河/000806.SZ
	2021-03-08	2.05	2.05	1.94	1.96	0.51%	-2.29%	6.29%	53,045,900	106,387,000	359%	2.01	2.93%	1.97	6.39%	1.91	5.94%	1.84	4.83%	1.16%
超声电子/000823.SZ
	2021-03-08	10.13	10.36	10.05	10.11	0.20%	-1.00%	0.79%	8,948,500	91,385,000	152%	10.21	1.43%	10.14	0.50%	10.11	0.48%	10.03	0.14%	0.47%
中科三环/000970.SZ
	2021-03-08	11.38	11.92	11.11	11.17	-3.37%	-3.08%	1.04%	105,435,800	1,215,185,000	159%	11.53	-2.41%	11.59	1.21%	11.37	1.35%	11.06	1.30%	1.32%
华工科技/000988.SZ
	2021-03-08	22.42	22.53	22.11	22.18	-0.31%	-0.77%	1.60%	11,493,800	256,896,000	109%	22.35	0.49%	22.23	0.78%	21.99	0.73%	21.83	-0.07%	0.13%
大族激光/002008.SZ
	2021-03-08	43.47	43.87	41.59	41.60	-3.90%	-2.38%	-6.74%	21,029,500	896,148,000	81%	42.61	-0.29%	42.69	-0.89%	43.13	-0.65%	44.61	-1.59%	-0.53%
航天电器/002025.SZ
	2021-03-08	53.20	53.36	47.55	47.55	-9.99%	-4.50%	-11.32%	7,754,600	386,120,000	125%	49.79	-6.11%	51.87	-4.25%	52.85	-3.34%	53.62	-0.79%	-0.50%
国光电器/002045.SZ
	2021-03-08	10.90	10.93	10.34	10.36	-3.45%	-2.49%	1.16%	11,376,100	120,870,000	119%	10.63	-1.26%	10.73	0.56%	10.54	1.49%	10.24	1.01%	1.45%
紫光国微/002049.SZ
	2021-03-08	113.45	115.14	102.88	104.20	-8.02%	-3.77%	-8.11%	14,129,700	1,530,028,000	121%	108.29	-3.37%	111.45	-2.76%	113.55	-1.90%	113.39	-0.58%	-0.16%
得润电子/002055.SZ
	2021-03-08	11.49	11.64	11.24	11.31	-0.53%	-1.15%	1.11%	5,143,200	58,841,000	95%	11.44	0.77%	11.36	0.36%	11.33	0.45%	11.19	0.04%	0.82%
横店东磁/002056.SZ
	2021-03-08	15.42	15.78	14.90	14.91	-3.31%	-3.22%	-1.56%	33,779,000	520,387,000	91%	15.41	0.10%	15.62	-0.10%	15.50	0.60%	15.15	-0.04%	0.33%
苏州固锝/002079.SZ
	2021-03-08	8.91	8.97	8.73	8.75	-1.80%	-1.23%	-0.10%	8,759,900	77,601,000	103%	8.86	0.05%	8.88	0.20%	8.84	0.33%	8.76	0.02%	0.45%
莱宝高科/002106.SZ
	2021-03-08	11.19	11.35	11.01	11.03	-0.99%	-1.44%	0.37%	12,069,200	135,063,000	125%	11.19	1.13%	11.10	0.44%	11.07	0.48%	10.99	0.02%	0.35%
康强电子/002119.SZ
	2021-03-08	9.46	9.57	9.33	9.36	-0.53%	-0.98%	-1.39%	2,743,700	25,935,000	101%	9.45	0.37%	9.49	-0.14%	9.48	-0.16%	9.49	-0.31%	0.44%
*ST科陆/002121.SZ
	2021-03-08	3.97	4.01	3.84	3.88	-1.77%	-1.47%	-0.89%	7,474,600	29,437,000	91%	3.94	0.51%	3.93	-0.13%	3.94	0.33%	3.92	0.41%	0.38%
中环股份/002129.SZ
	2021-03-08	26.85	27.30	24.90	24.96	-6.09%	-4.04%	-7.29%	48,790,900	1,269,163,000	99%	26.01	-2.02%	26.65	-1.17%	26.76	-0.67%	26.92	-1.71%	-0.30%
天津普林/002134.SZ
	2021-03-08	8.76	9.29	8.71	8.87	1.26%	-1.88%	3.10%	4,978,700	45,005,000	269%	9.04	3.86%	8.82	3.05%	8.73	2.50%	8.60	1.74%	0.43%
麦达数字/002137.SZ
	2021-03-08	5.98	6.02	5.91	5.94	-0.17%	-0.50%	1.09%	5,434,900	32,447,000	106%	5.97	0.90%	5.93	0.12%	5.94	0.39%	5.88	-0.09%	0.47%
顺络电子/002138.SZ
	2021-03-08	35.75	35.76	32.80	33.07	-7.60%	-2.92%	-3.95%	24,341,600	829,228,000	108%	34.07	-1.50%	34.44	-0.37%	34.45	0.25%	34.43	-0.34%	0.09%
拓邦股份/002139.SZ
	2021-03-08	11.55	11.99	11.32	11.41	-0.87%	-1.43%	0.02%	37,858,200	438,219,000	66%	11.58	-0.84%	11.68	-1.65%	11.92	-1.42%	11.41	2.37%	0.94%
贤丰控股/002141.SZ
	2021-03-08	2.37	2.43	2.37	2.40	0.42%	-0.04%	3.36%	7,662,400	18,400,000	106%	2.40	0.46%	2.38	1.15%	2.35	0.90%	2.32	0.22%	0.72%
通富微电/002156.SZ
	2021-03-08	24.94	25.06	24.19	24.21	-2.65%	-1.91%	-2.35%	21,297,800	525,642,000	92%	24.68	0.35%	24.66	0.09%	24.68	0.00%	24.79	-0.93%	-0.63%
御银股份/002177.SZ
	2021-03-08	5.34	5.39	5.14	5.14	-4.10%	-2.69%	-2.17%	30,634,800	161,813,000	90%	5.28	-2.24%	5.34	-0.36%	5.34	0.02%	5.25	-0.10%	0.55%
中航光电/002179.SZ
	2021-03-08	68.00	68.93	62.57	62.80	-8.52%	-3.52%	-8.64%	10,532,200	685,545,000	85%	65.09	-4.25%	67.22	-2.30%	68.58	-1.67%	68.74	-0.18%	-0.56%
海得控制/002184.SZ
	2021-03-08	21.20	21.78	20.39	21.37	2.00%	1.14%	-7.41%	24,519,900	518,113,000	67%	21.13	-1.27%	22.10	-5.25%	23.44	-1.54%	23.08	0.68%	2.87%
华天科技/002185.SZ
	2021-03-08	13.12	13.14	12.80	12.80	-2.07%	-1.21%	-2.38%	41,324,600	535,463,000	91%	12.96	-0.65%	13.04	-0.28%	13.07	-0.31%	13.11	-0.58%	-0.21%
*ST巴士/002188.SZ
	2021-03-08	2.76	2.86	2.67	2.80	2.94%	0.29%	5.70%	7,289,300	20,353,000	238%	2.79	2.84%	2.72	4.34%	2.66	2.54%	2.65	1.69%	1.22%
中光学/002189.SZ
	2021-03-08	16.98	16.98	16.32	16.35	-2.97%	-1.55%	-1.47%	3,223,400	53,532,000	124%	16.61	-1.24%	16.77	-0.46%	16.76	-0.14%	16.59	0.02%	0.33%
东晶电子/002199.SZ
	2021-03-08	6.12	6.25	6.05	6.07	-0.33%	-1.14%	0.80%	2,317,300	14,228,000	106%	6.14	1.47%	6.07	0.75%	6.05	0.45%	6.02	0.25%	0.86%
大立科技/002214.SZ
	2021-03-08	25.25	25.36	24.44	24.44	-2.98%	-1.74%	-5.12%	4,381,600	108,990,000	78%	24.87	-0.60%	25.04	-0.79%	25.33	-1.26%	25.76	-0.16%	0.22%
福晶科技/002222.SZ
	2021-03-08	13.40	13.64	13.03	13.10	-0.61%	-1.92%	1.47%	11,671,500	155,886,000	183%	13.36	2.89%	13.11	1.61%	13.04	1.18%	12.91	0.57%	0.43%
歌尔股份/002241.SZ
	2021-03-08	33.82	34.25	31.89	31.99	-4.45%	-2.38%	-4.87%	70,334,600	2,304,940,000	88%	32.77	-1.06%	32.95	-1.55%	33.42	0.17%	33.63	-0.73%	0.15%
水晶光电/002273.SZ
	2021-03-08	11.50	11.88	11.36	11.51	0.52%	-1.17%	1.90%	21,837,400	254,327,000	183%	11.65	2.89%	11.46	1.45%	11.40	1.06%	11.30	0.59%	0.43%
超华科技/002288.SZ
	2021-03-08	7.32	7.44	7.19	7.21	-1.90%	-1.39%	-3.53%	21,473,800	157,022,000	97%	7.31	0.06%	7.26	-0.44%	7.34	-1.19%	7.47	-1.11%	-0.78%
ST宇顺/002289.SZ
	2021-03-08	6.35	6.63	6.32	6.40	0.31%	-0.84%	-1.39%	2,308,500	14,899,000	84%	6.45	2.02%	6.51	-0.25%	6.57	-0.11%	6.49	-0.15%	-0.75%
漫步者/002351.SZ
	2021-03-08	15.57	16.20	15.30	15.38	-0.13%	-1.93%	-0.67%	17,456,600	273,780,000	60%	15.68	1.79%	15.53	-0.89%	15.64	0.01%	15.48	0.89%	1.80%
卓翼科技/002369.SZ
	2021-03-08	5.23	5.29	5.05	5.06	-3.62%	-1.98%	-1.38%	14,869,700	76,751,000	89%	5.16	-2.05%	5.24	-0.06%	5.20	0.17%	5.13	0.53%	1.24%
北方华创/002371.SZ
	2021-03-08	182.98	183.99	164.44	165.01	-9.33%	-4.33%	-12.09%	8,926,700	1,539,690,000	105%	172.48	-3.92%	179.21	-3.57%	186.78	-1.46%	187.71	-1.28%	-0.55%
东山精密/002384.SZ
	2021-03-08	22.36	22.67	21.73	21.84	-0.46%	-1.88%	-0.59%	32,792,700	729,931,000	138%	22.26	2.88%	21.88	0.83%	21.90	0.50%	21.97	-0.31%	0.09%
新亚制程/002388.SZ
	2021-03-08	5.01	5.06	4.92	4.93	-1.40%	-1.22%	-0.94%	2,750,900	13,731,000	82%	4.99	0.40%	4.99	-0.04%	5.02	-0.18%	4.98	0.12%	0.73%
航天彩虹/002389.SZ
	2021-03-08	23.10	23.23	21.16	21.18	-7.71%	-4.25%	-14.47%	28,586,600	632,313,000	96%	22.12	-4.03%	22.90	-2.79%	23.44	-2.65%	24.76	-1.75%	-0.39%
和而泰/002402.SZ
	2021-03-08	23.25	24.31	22.94	23.11	0.70%	-1.99%	-1.51%	32,155,700	758,209,000	92%	23.58	2.22%	23.53	-0.17%	23.68	-0.53%	23.46	0.59%	0.65%
高德红外/002414.SZ
	2021-03-08	37.86	39.03	35.54	35.60	-5.99%	-4.49%	-8.50%	20,548,500	765,888,000	146%	37.27	-0.78%	37.59	-1.01%	37.90	-1.61%	38.91	-1.06%	-0.62%
兴森科技/002436.SZ
	2021-03-08	9.40	9.59	9.29	9.33	-0.64%	-1.38%	1.86%	23,283,100	220,275,000	128%	9.46	0.99%	9.45	0.75%	9.36	1.04%	9.16	0.63%	0.63%
国星光电/002449.SZ
	2021-03-08	8.79	8.97	8.60	8.64	-0.23%	-1.67%	1.08%	11,017,200	96,805,000	129%	8.79	2.14%	8.69	0.97%	8.62	0.75%	8.55	0.38%	0.33%
欧菲光/002456.SZ
	2021-03-08	11.11	11.40	11.08	11.16	0.90%	-0.66%	1.31%	61,296,800	688,600,000	139%	11.23	1.90%	11.12	0.72%	11.09	0.66%	11.02	0.03%	0.45%
沪电股份/002463.SZ
	2021-03-08	18.31	18.85	17.89	17.99	-1.32%	-2.33%	0.47%	34,226,200	630,444,000	168%	18.42	0.98%	18.28	0.75%	18.23	0.76%	17.91	0.53%	0.42%
立讯精密/002475.SZ
	2021-03-08	48.05	48.68	46.00	46.20	-3.00%	-2.05%	-3.14%	55,508,900	2,618,228,000	86%	47.17	0.46%	46.90	-0.93%	47.80	-0.06%	47.70	-0.46%	-0.50%
江海股份/002484.SZ
	2021-03-08	13.86	14.23	13.00	13.00	-6.00%	-4.29%	-5.16%	19,820,900	269,226,000	97%	13.58	-1.83%	13.75	-1.39%	13.85	-0.66%	13.71	0.67%	1.43%
弘高创意/002504.SZ
	2021-03-08	2.09	2.09	2.01	2.03	-1.46%	-1.07%	1.96%	10,639,100	21,835,000	142%	2.05	0.74%	2.03	1.15%	2.02	0.85%	1.99	0.30%	0.85%
达华智能/002512.SZ
	2021-03-08	3.67	3.75	3.54	3.55	-3.01%	-2.45%	1.00%	20,945,200	76,225,000	158%	3.64	1.14%	3.59	1.24%	3.57	1.05%	3.52	0.37%	1.01%
春兴精工/002547.SZ
	2021-03-08	4.22	4.30	4.19	4.26	1.19%	0.26%	3.88%	17,366,900	73,786,000	100%	4.25	1.68%	4.21	1.13%	4.17	0.87%	4.10	0.17%	1.17%
中京电子/002579.SZ
	2021-03-08	12.27	12.38	11.93	11.97	-2.21%	-1.44%	-2.88%	3,467,900	42,116,000	116%	12.15	-0.90%	12.24	-0.99%	12.31	-0.45%	12.33	-0.78%	0.09%
奥拓电子/002587.SZ
	2021-03-08	4.54	4.55	4.43	4.45	-1.11%	-1.33%	0.23%	3,540,500	15,966,000	99%	4.51	0.85%	4.47	0.72%	4.46	0.20%	4.44	-0.31%	0.27%
丹邦科技/002618.SZ
	2021-03-08	4.95	5.11	4.90	5.00	-2.15%	-0.40%	0.62%	27,333,600	137,222,000	146%	5.02	-0.85%	5.04	-0.18%	5.03	0.10%	4.97	0.42%	1.19%
安洁科技/002635.SZ
	2021-03-08	16.01	16.13	15.71	15.77	-0.82%	-0.84%	0.34%	5,338,000	84,892,000	97%	15.90	0.48%	15.84	-0.12%	15.86	0.18%	15.72	-0.16%	0.22%
金安国纪/002636.SZ
	2021-03-08	10.88	11.83	10.88	11.38	5.86%	-1.98%	13.23%	51,539,600	598,370,000	247%	11.61	11.19%	10.89	5.61%	10.46	5.66%	10.05	5.18%	3.09%
*ST勤上/002638.SZ
	2021-03-08	1.76	1.78	1.68	1.68	-2.89%	-2.61%	0.42%	23,209,000	40,030,000	115%	1.73	-0.46%	1.73	0.47%	1.71	0.95%	1.67	0.54%	0.77%
万润科技/002654.SZ
	2021-03-08	3.53	3.58	3.45	3.46	-1.42%	-1.73%	1.38%	7,564,000	26,633,000	114%	3.52	1.41%	3.48	0.96%	3.46	0.67%	3.41	0.15%	0.40%
共达电声/002655.SZ
	2021-03-08	6.90	7.04	6.79	6.80	-1.73%	-1.63%	1.24%	7,730,900	53,441,000	121%	6.91	1.04%	6.84	0.74%	6.81	0.68%	6.72	0.40%	0.75%
茂硕电源/002660.SZ
	2021-03-08	7.05	7.14	6.95	6.99	-0.85%	-1.01%	1.44%	2,901,100	20,486,000	111%	7.06	0.63%	7.03	0.59%	6.99	0.49%	6.89	0.28%	0.62%
海洋王/002724.SZ
	2021-03-08	7.10	7.35	7.10	7.20	1.41%	-0.81%	2.36%	5,407,700	39,252,000	151%	7.26	2.01%	7.20	0.86%	7.16	1.06%	7.03	0.73%	0.84%
好利来/002729.SZ
	2021-03-08	44.20	45.10	43.85	44.52	0.88%	0.29%	-1.13%	347,600	15,430,000	100%	44.39	0.17%	44.55	-0.28%	44.67	-0.19%	45.03	-0.93%	-0.32%
雄韬股份/002733.SZ
	2021-03-08	18.07	18.64	17.89	17.90	-1.10%	-1.84%	-2.34%	4,908,800	89,514,000	117%	18.24	0.74%	18.12	-0.24%	18.19	0.13%	18.33	-1.59%	-0.05%
亿纬锂能/300014.SZ
	2021-03-08	83.85	84.00	73.68	74.00	-10.26%	-4.93%	-14.00%	42,936,400	3,342,035,000	122%	77.84	-4.84%	80.61	-3.34%	83.24	-2.88%	86.04	-2.73%	-1.89%
金龙机电/300032.SZ
	2021-03-08	5.60	5.66	5.46	5.46	-2.85%	-1.19%	-2.93%	8,207,600	45,358,000	77%	5.53	-1.87%	5.60	-1.06%	5.63	-0.27%	5.63	0.09%	0.80%
台基股份/300046.SZ
	2021-03-08	19.36	19.50	18.65	18.71	-2.30%	-1.84%	-3.31%	6,347,100	120,984,000	61%	19.06	-0.24%	19.11	-0.07%	19.18	-1.09%	19.35	0.05%	0.74%
欧比特/300053.SZ
	2021-03-08	9.64	9.76	9.28	9.34	-3.01%	-1.98%	-5.21%	14,530,300	138,454,000	86%	9.53	-1.54%	9.67	-1.51%	9.81	-1.26%	9.85	-0.51%	0.19%
GQY视讯/300076.SZ
	2021-03-08	4.78	4.89	4.74	4.75	-0.42%	-1.10%	2.70%	6,812,400	32,723,000	141%	4.80	1.61%	4.74	1.46%	4.70	1.03%	4.63	0.65%	0.94%
国民技术/300077.SZ
	2021-03-08	6.97	7.08	6.72	6.73	-2.18%	-2.56%	-2.73%	15,617,500	107,865,000	106%	6.91	-0.45%	6.94	-0.53%	6.97	-0.63%	6.92	0.04%	0.80%
思创医惠/300078.SZ
	2021-03-08	7.78	8.08	7.78	7.84	1.69%	-1.27%	2.15%	18,678,300	148,319,000	208%	7.94	3.35%	7.79	2.06%	7.75	1.28%	7.68	0.47%	0.57%
创世纪/300083.SZ
	2021-03-08	13.49	14.27	13.07	13.25	-1.19%	-2.19%	-7.90%	53,746,100	728,117,000	98%	13.55	-1.73%	13.95	-3.15%	14.46	-2.09%	14.39	-0.38%	0.87%
长信科技/300088.SZ
	2021-03-08	8.39	8.58	8.30	8.30	-0.48%	-1.80%	0.35%	52,013,200	439,598,000	124%	8.45	2.05%	8.32	0.92%	8.31	0.41%	8.27	0.34%	0.48%
乾照光电/300102.SZ
	2021-03-08	6.26	6.64	6.18	6.43	0.78%	-0.20%	5.63%	83,392,200	537,301,000	107%	6.44	-0.65%	6.37	2.13%	6.25	1.31%	6.09	1.74%	2.93%
长盈精密/300115.SZ
	2021-03-08	25.00	25.01	23.86	23.91	-3.47%	-2.09%	1.59%	27,993,700	683,613,000	84%	24.42	-0.41%	24.22	1.10%	23.94	0.26%	23.54	0.52%	0.05%
锦富技术/300128.SZ
	2021-03-08	4.00	4.04	3.93	3.95	-0.75%	-0.98%	3.00%	33,827,200	134,938,000	112%	3.99	0.63%	3.93	1.21%	3.90	0.91%	3.84	0.39%	0.66%
英唐智控/300131.SZ
	2021-03-08	8.10	8.15	7.78	7.88	-2.35%	-0.58%	-0.51%	42,146,600	334,036,000	103%	7.93	-0.31%	7.92	0.24%	7.92	-0.49%	7.92	-0.04%	0.75%
信维通信/300136.SZ
	2021-03-08	34.31	35.68	33.66	33.90	-0.76%	-2.11%	-0.26%	27,271,800	944,418,000	112%	34.63	2.50%	33.90	1.15%	33.88	0.09%	33.99	0.29%	0.79%
晓程科技/300139.SZ
	2021-03-08	8.64	8.82	8.41	8.43	-1.17%	-1.92%	-5.13%	12,186,900	104,749,000	63%	8.60	1.09%	8.54	-0.40%	8.61	-0.81%	8.89	-0.12%	1.40%
雷曼光电/300162.SZ
	2021-03-08	5.80	5.92	5.60	5.68	-2.24%	-1.63%	-0.73%	6,253,800	36,112,000	81%	5.77	-0.43%	5.79	-0.65%	5.84	-0.55%	5.72	0.55%	1.42%
东软载波/300183.SZ
	2021-03-08	14.76	14.86	14.28	14.28	-2.46%	-1.88%	-0.21%	5,747,700	83,647,000	87%	14.55	-0.53%	14.58	-0.61%	14.59	0.52%	14.31	-0.01%	0.16%
力源信息/300184.SZ
	2021-03-08	4.06	4.08	3.90	3.91	-3.46%	-2.08%	-0.05%	29,249,700	116,801,000	137%	3.99	-0.70%	3.99	0.45%	3.97	0.51%	3.91	0.23%	0.98%
欣旺达/300207.SZ
	2021-03-08	24.02	24.02	22.15	22.18	-6.69%	-3.17%	-12.30%	23,266,300	532,920,000	86%	22.91	-3.44%	23.52	-2.75%	24.03	-3.43%	25.29	-1.76%	-0.89%
鸿利智汇/300219.SZ
	2021-03-08	10.03	10.72	9.93	10.40	5.16%	-0.18%	7.82%	10,255,000	106,847,000	225%	10.42	5.21%	10.14	3.87%	10.00	3.61%	9.65	2.14%	0.57%
金运激光/300220.SZ
	2021-03-08	15.17	15.53	14.90	14.96	-2.22%	-1.95%	-0.94%	3,287,700	50,160,000	77%	15.26	1.36%	15.06	0.00%	15.17	-0.66%	15.10	0.01%	1.27%
北京君正/300223.SZ
	2021-03-08	68.38	68.48	65.80	66.23	-3.89%	-1.48%	-2.47%	3,867,600	259,995,000	89%	67.22	-2.60%	68.37	-0.81%	69.15	0.13%	67.91	-0.05%	0.21%
光韵达/300227.SZ
	2021-03-08	11.02	11.10	10.66	10.66	-3.09%	-2.21%	-1.45%	11,828,100	128,936,000	103%	10.90	-0.50%	10.88	0.43%	10.83	0.45%	10.82	-0.63%	-0.13%
洲明科技/300232.SZ
	2021-03-08	8.99	9.30	8.93	8.98	0.45%	-1.82%	0.77%	17,169,600	157,029,000	202%	9.15	2.28%	9.05	1.33%	9.01	0.90%	8.91	0.56%	0.60%
瑞丰光电/300241.SZ
	2021-03-08	6.46	7.13	6.39	6.65	4.23%	-1.42%	4.12%	30,801,800	207,797,000	316%	6.75	7.27%	6.57	4.86%	6.50	3.85%	6.39	2.34%	0.88%
星星科技/300256.SZ
	2021-03-08	5.57	5.63	5.42	5.43	-1.81%	-1.67%	-0.07%	17,918,700	98,944,000	102%	5.52	0.36%	5.52	0.53%	5.48	0.24%	5.43	-0.26%	-0.17%
联建光电/300269.SZ
	2021-03-08	3.80	3.97	3.76	3.83	0.79%	-1.06%	2.32%	24,645,600	95,406,000	112%	3.87	2.00%	3.80	2.01%	3.76	0.78%	3.74	0.92%	1.56%
开能健康/300272.SZ
	2021-03-08	4.89	5.05	4.83	4.85	-0.41%	-1.40%	3.39%	4,987,600	24,533,000	151%	4.92	2.14%	4.84	1.64%	4.79	1.42%	4.69	0.75%	0.83%
和晶科技/300279.SZ
	2021-03-08	5.25	5.32	5.11	5.14	-2.28%	-1.44%	0.43%	8,503,500	44,349,000	105%	5.22	0.37%	5.18	0.54%	5.16	0.27%	5.12	0.14%	0.72%
三盛教育/300282.SZ
	2021-03-08	4.32	4.38	4.23	4.23	-2.98%	-1.81%	1.83%	9,544,900	41,122,000	142%	4.31	0.09%	4.27	1.14%	4.23	1.00%	4.15	0.78%	1.09%
利亚德/300296.SZ
	2021-03-08	7.62	7.88	7.52	7.62	0.66%	-1.52%	3.22%	50,008,600	386,976,000	95%	7.74	2.13%	7.66	0.45%	7.60	0.93%	7.38	0.76%	1.23%
长方集团/300301.SZ
	2021-03-08	3.99	4.11	3.81	3.86	-4.22%	-1.93%	0.26%	51,933,600	204,421,000	123%	3.94	-1.40%	3.92	1.06%	3.87	0.68%	3.85	0.50%	1.07%
聚飞光电/300303.SZ
	2021-03-08	5.37	5.55	5.25	5.26	-1.50%	-2.74%	-0.19%	35,077,500	189,705,000	183%	5.41	1.64%	5.34	1.19%	5.32	0.95%	5.27	0.50%	0.50%
珈伟新能/300317.SZ
	2021-03-08	6.29	6.39	6.01	6.09	-3.64%	-1.31%	-2.18%	24,663,300	152,198,000	112%	6.17	-1.50%	6.40	0.31%	6.31	0.00%	6.23	-0.24%	0.71%
麦捷科技/300319.SZ
	2021-03-08	9.10	9.23	8.81	8.84	-3.39%	-1.97%	2.20%	14,458,600	130,389,000	102%	9.02	-1.59%	9.08	0.14%	8.97	1.10%	8.65	1.13%	1.65%
硕贝德/300322.SZ
	2021-03-08	11.25	11.41	11.08	11.11	-0.71%	-1.22%	-0.42%	3,447,800	38,778,000	105%	11.25	0.65%	11.19	0.03%	11.19	0.12%	11.16	-0.35%	0.55%
华灿光电/300323.SZ
	2021-03-08	15.90	16.80	15.54	15.85	-2.16%	-1.47%	-2.61%	19,029,200	306,111,000	102%	16.09	-1.08%	16.17	-0.89%	16.28	-0.17%	16.28	-0.92%	-0.03%
中颖电子/300327.SZ
	2021-03-08	44.44	44.68	39.94	40.65	-6.98%	-3.32%	-8.18%	10,519,400	442,300,000	104%	42.05	-5.20%	43.72	-3.79%	44.73	-1.21%	44.27	-0.09%	0.71%
宜安科技/300328.SZ
	2021-03-08	7.80	7.96	7.60	7.61	-2.31%	-2.22%	-2.26%	6,047,400	47,069,000	72%	7.78	0.05%	7.79	-0.15%	7.79	-0.42%	7.79	-0.22%	1.04%
苏大维格/300331.SZ
	2021-03-08	27.50	27.50	26.32	26.78	-0.48%	-0.38%	2.80%	3,020,400	81,191,000	77%	26.88	-2.14%	27.44	0.31%	27.08	1.02%	26.05	0.64%	0.87%
科恒股份/300340.SZ
	2021-03-08	10.67	10.85	10.30	10.30	-2.55%	-2.40%	-1.50%	6,846,400	72,251,000	83%	10.55	-0.07%	10.65	0.18%	10.58	0.27%	10.46	-0.31%	0.23%
南大光电/300346.SZ
	2021-03-08	31.99	31.99	31.01	31.01	-2.61%	-1.33%	0.21%	9,724,600	305,629,000	94%	31.43	2.19%	31.40	0.62%	31.17	0.48%	30.94	-0.22%	0.25%
安控科技/300370.SZ
	2021-03-08	2.49	2.56	2.43	2.45	-1.21%	-2.12%	2.47%	39,914,500	99,918,000	133%	2.50	1.62%	2.46	1.99%	2.43	1.13%	2.39	0.80%	1.20%
扬杰科技/300373.SZ
	2021-03-08	42.78	42.96	39.58	39.69	-6.72%	-3.71%	-5.78%	14,250,900	587,389,000	95%	41.22	-2.64%	42.36	-1.59%	42.72	-0.23%	42.13	-0.35%	0.16%
艾比森/300389.SZ
	2021-03-08	8.42	8.83	8.42	8.55	-3.39%	-0.52%	0.60%	10,988,000	94,443,000	206%	8.60	-5.32%	8.83	-0.43%	8.73	0.08%	8.50	0.64%	0.97%
天华超净/300390.SZ
	2021-03-08	27.58	27.88	25.63	25.94	-5.26%	-2.43%	-7.61%	15,105,200	401,598,000	71%	26.59	-3.99%	28.12	-4.30%	29.44	-1.27%	28.08	0.18%	0.24%
凯发电气/300407.SZ
	2021-03-08	7.33	7.46	7.26	7.28	-0.55%	-1.36%	2.13%	2,868,000	21,166,000	85%	7.38	1.17%	7.34	0.70%	7.29	0.43%	7.13	0.88%	1.23%
三环集团/300408.SZ
	2021-03-08	38.61	38.85	34.44	34.89	-8.93%	-3.32%	-9.43%	31,916,300	1,151,760,000	167%	36.09	-4.56%	37.07	-4.14%	37.95	-1.87%	38.52	-2.13%	-0.95%
上海贝岭/600171.SH
	2021-03-08	15.12	15.25	14.73	14.79	-1.47%	-1.22%	-1.29%	8,560,500	128,173,000	70%	14.97	-0.17%	15.05	-0.31%	15.10	-0.02%	14.98	0.15%	0.53%
安彩高科/600207.SH
	2021-03-08	6.16	6.21	5.91	5.92	-3.27%	-2.65%	-3.50%	10,103,400	61,436,000	89%	6.08	-0.28%	6.09	-0.54%	6.11	-0.16%	6.14	-1.24%	-0.13%
天通股份/600330.SH
	2021-03-08	9.87	9.94	9.66	9.66	-1.53%	-1.51%	-1.19%	18,157,500	178,081,000	87%	9.81	0.36%	9.89	-0.07%	9.85	0.23%	9.78	-0.19%	-0.10%
旭光电子/600353.SH
	2021-03-08	4.80	4.85	4.76	4.76	-1.04%	-0.92%	0.23%	2,014,200	9,677,000	102%	4.80	0.29%	4.80	0.21%	4.79	0.21%	4.75	0.17%	0.57%
精伦电子/600355.SH
	2021-03-08	2.30	2.32	2.22	2.23	-1.76%	-1.55%	1.55%	6,273,000	14,207,000	102%	2.27	0.53%	2.25	0.99%	2.23	0.68%	2.20	0.27%	1.06%
华微电子/600360.SH
	2021-03-08	6.89	6.96	6.72	6.74	-1.46%	-1.38%	-1.82%	18,345,100	125,371,000	94%	6.83	-1.04%	6.92	-0.37%	6.91	-0.25%	6.87	-0.13%	0.61%
联创光电/600363.SH
	2021-03-08	23.47	23.75	22.70	22.76	-2.74%	-1.88%	-1.34%	9,033,800	209,541,000	90%	23.20	-2.18%	23.88	0.50%	23.54	0.26%	23.07	0.29%	0.68%
士兰微/600460.SH
	2021-03-08	27.70	28.15	25.81	26.02	-4.76%	-3.69%	-8.23%	47,755,400	1,290,144,000	65%	27.02	-1.02%	27.66	-2.43%	28.62	-0.96%	28.35	-0.28%	1.28%
科力远/600478.SH
	2021-03-08	4.14	4.16	4.04	4.05	-1.46%	-1.15%	0.27%	18,859,800	77,275,000	96%	4.10	-0.17%	4.13	0.02%	4.10	0.56%	4.04	0.03%	0.80%
法拉电子/600563.SH
	2021-03-08	99.94	100.65	94.00	94.32	-5.00%	-2.39%	0.71%	2,226,600	215,162,000	93%	96.63	-2.02%	96.85	1.01%	95.31	1.08%	93.66	0.01%	-0.84%
长电科技/600584.SH
	2021-03-08	40.28	40.45	38.31	38.35	-4.36%	-2.77%	-4.79%	33,420,800	1,318,262,000	88%	39.44	-1.26%	40.19	-0.54%	40.24	-0.25%	40.28	-1.16%	-0.25%
云赛智联/600602.SH
	2021-03-08	5.49	5.50	5.39	5.40	-1.10%	-0.79%	-0.13%	3,250,300	17,691,000	108%	5.44	0.20%	5.43	0.15%	5.43	0.11%	5.41	-0.17%	0.44%
三安光电/600703.SH
	2021-03-08	29.45	30.20	28.42	28.64	-1.61%	-2.41%	-4.81%	61,479,300	1,804,227,000	70%	29.35	-0.09%	30.05	-2.10%	30.77	-0.43%	30.09	0.05%	0.43%
彩虹股份/600707.SH
	2021-03-08	8.65	9.38	8.65	9.08	6.45%	-1.72%	4.49%	190,592,400	1,760,806,000	175%	9.24	7.72%	9.02	2.48%	8.90	2.16%	8.69	1.47%	1.41%
新潮能源/600777.SH
	2021-03-08	1.61	1.64	1.58	1.58	0.64%	-1.74%	0.70%	183,965,300	295,876,000	154%	1.61	0.25%	1.59	0.95%	1.58	0.83%	1.57	0.26%	0.66%
北矿科技/600980.SH
	2021-03-08	17.17	17.70	16.25	16.39	-3.93%	-3.61%	-7.43%	14,341,100	243,859,000	77%	17.00	-1.90%	17.68	-1.32%	18.26	0.11%	17.71	0.36%	1.97%
环旭电子/601231.SH
	2021-03-08	20.61	20.70	19.76	19.78	-3.84%	-1.62%	-0.99%	13,227,400	265,933,000	95%	20.11	-0.53%	19.99	0.21%	20.04	-0.16%	19.98	0.13%	0.67%
晶方科技/603005.SH
	2021-03-08	69.95	69.95	67.16	67.16	-2.61%	-1.48%	-2.82%	5,012,600	341,704,000	74%	68.17	-0.68%	68.80	-0.51%	69.43	-0.19%	69.11	-0.89%	-0.20%
依顿电子/603328.SH
	2021-03-08	7.29	7.36	7.18	7.22	-0.69%	-0.69%	2.27%	3,379,000	24,564,000	102%	7.27	0.89%	7.20	0.97%	7.13	0.71%	7.06	0.14%	0.60%