成本价计算(多股)
板块:综合类
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 | | | | | | | | | | | | | | | | | | | | | | 国华网安/000004.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 19.68 | 19.80 | 18.61 | 19.25 | -2.23% | -0.25% | -1.24% | 2,721,000 | 52,512,000 | 79% | 19.30 | -3.14% | 19.81 | -1.83% | 20.18 | 0.17% | 19.49 | 0.27% | -0.31% |  | 中国宝安/000009.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.70 | 7.76 | 7.29 | 7.49 | -2.85% | 0.01% | 0.83% | 87,275,800 | 653,587,000 | 138% | 7.49 | -3.09% | 7.62 | -0.11% | 7.55 | -0.04% | 7.43 | 0.45% | -0.15% |  | 深物业A/000011.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.77 | 10.94 | 10.70 | 10.75 | -2.01% | -0.19% | -5.59% | 5,553,400 | 59,811,000 | 51% | 10.77 | -2.77% | 11.13 | -2.64% | 11.56 | -0.48% | 11.39 | -0.14% | -0.26% |  | 特 力A/000025.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.08 | 16.17 | 15.50 | 15.61 | -2.92% | -0.76% | -3.13% | 2,652,400 | 41,720,000 | 73% | 15.73 | -3.28% | 16.34 | -0.82% | 16.33 | -0.50% | 16.12 | -0.21% | -0.33% |  | 神州数码/000034.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 19.75 | 19.90 | 19.17 | 19.20 | -3.32% | -1.14% | -5.16% | 11,742,100 | 228,040,000 | 103% | 19.42 | -2.04% | 19.83 | -1.07% | 19.97 | -1.23% | 20.25 | -0.82% | -0.58% |  | 东旭蓝天/000040.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.02 | 3.09 | 3.00 | 3.04 | 0.00% | 0.16% | -1.87% | 20,239,900 | 61,436,000 | 82% | 3.04 | -0.59% | 3.07 | -0.84% | 3.09 | -0.58% | 3.10 | -0.07% | -0.90% |  | 中航善达/000043.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-13 | 19.91 | 20.49 | 19.71 | 20.25 | 1.96% | 0.51% | 0.09% | 7,097,000 | 142,984,000 | 87% | 20.15 | 1.52% | 20.22 | -1.08% | 20.52 | -0.75% | 20.23 | 0.27% | -0.25% |  | 德赛电池/000049.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 78.99 | 80.50 | 77.21 | 78.48 | -0.57% | -0.42% | 7.45% | 13,799,900 | 1,087,590,000 | 179% | 78.81 | 1.03% | 76.74 | 3.29% | 75.43 | 2.46% | 73.04 | 2.29% | 0.81% |  | 深圳华强/000062.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.00 | 12.00 | 11.65 | 11.69 | -2.58% | -0.52% | -3.83% | 3,730,800 | 43,842,000 | 104% | 11.75 | -2.06% | 11.99 | -1.54% | 12.12 | -1.19% | 12.16 | -0.31% | -0.04% |  | 国新健康/000503.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.80 | 7.85 | 7.52 | 7.55 | -2.83% | -1.35% | -3.29% | 7,040,000 | 53,878,000 | 84% | 7.65 | -1.86% | 7.80 | -1.55% | 7.88 | -0.62% | 7.81 | -0.31% | -0.76% |  | 珠海港/000507.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.57 | 5.57 | 5.46 | 5.47 | -1.80% | -0.40% | -4.95% | 6,872,600 | 37,744,000 | 43% | 5.49 | -1.01% | 5.54 | -0.49% | 5.56 | -0.50% | 5.76 | 0.05% | 0.12% |  | 紫光学大/000526.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 50.00 | 50.79 | 47.33 | 48.52 | -2.55% | 0.59% | 0.99% | 774,900 | 37,379,000 | 75% | 48.24 | -2.83% | 49.26 | -0.05% | 48.88 | -0.59% | 48.05 | 1.01% | -0.11% |  | 广宇发展/000537.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.80 | 5.81 | 5.70 | 5.71 | -1.89% | -0.38% | -3.74% | 5,201,000 | 29,814,000 | 80% | 5.73 | -2.13% | 5.85 | -1.63% | 5.96 | -0.63% | 5.93 | -0.14% | -0.17% |  | 中天金融/000540.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.85 | 2.85 | 2.81 | 2.82 | -1.05% | -0.32% | -2.32% | 25,099,700 | 70,997,000 | 76% | 2.83 | -1.36% | 2.87 | -0.97% | 2.90 | -0.34% | 2.89 | -0.31% | -0.57% |  | 海德股份/000567.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.40 | 8.40 | 8.07 | 8.10 | -3.34% | -1.33% | -4.54% | 3,146,900 | 25,832,000 | 117% | 8.21 | -3.32% | 8.46 | -1.69% | 8.54 | -0.76% | 8.49 | -0.34% | -0.31% |  | ST海马/000572.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.66 | 2.71 | 2.64 | 2.67 | 0.38% | 0.23% | -3.37% | 11,593,400 | 30,880,000 | 75% | 2.66 | -0.97% | 2.70 | -1.14% | 2.74 | -0.44% | 2.76 | -1.07% | -1.05% |  | 盐湖集团/000578.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2011-02-18 | 25.50 | 25.50 | 24.31 | 24.44 | -5.27% | -1.22% | -1.34% | 9,690,600 | 239,759,000 | 174% | 24.74 | -3.66% | 25.07 | -0.08% | 24.96 | -0.11% | 24.77 | 0.54% | 0.87% |  | 哈工智能/000584.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.20 | 6.20 | 5.91 | 5.92 | -4.82% | -1.53% | -13.60% | 9,429,100 | 56,684,000 | 52% | 6.01 | -4.63% | 6.29 | -3.46% | 6.96 | -1.77% | 6.85 | -0.34% | 1.01% |  | 远大控股/000626.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.39 | 14.86 | 13.39 | 14.64 | 8.36% | 2.26% | 6.40% | 9,748,300 | 139,554,000 | 194% | 14.32 | 6.39% | 13.97 | 4.43% | 13.68 | 2.12% | 13.76 | 0.10% | 0.00% |  | 三木集团/000632.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.38 | 3.38 | 3.26 | 3.29 | -2.08% | -0.18% | -3.24% | 3,223,200 | 10,625,000 | 91% | 3.30 | -2.89% | 3.37 | -1.95% | 3.42 | -0.93% | 3.40 | -0.47% | -1.45% |  | 合金投资/000633.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.14 | 6.80 | 6.05 | 6.74 | 9.06% | 4.35% | 10.96% | 39,979,300 | 258,219,000 | 120% | 6.46 | 3.31% | 6.39 | 0.54% | 6.44 | 1.00% | 6.07 | 2.19% | 1.29% |  | 泰达股份/000652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.01 | 5.01 | 4.76 | 4.77 | -4.98% | -1.55% | -5.86% | 32,368,300 | 156,834,000 | 97% | 4.85 | -3.31% | 4.96 | -1.10% | 4.99 | -1.11% | 5.07 | -1.29% | -0.46% |  | *ST天夏/000662.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-13 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 0.00% | -31.42% | 5,451,900 | 2,999,000 | 16% | 0.55 | -5.17% | 0.57 | -7.53% | 0.59 | -12.09% | 0.80 | -2.67% | -0.93% |  | 阳 光 城/000671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.42 | 6.45 | 6.31 | 6.33 | -2.31% | -0.14% | -2.03% | 24,040,500 | 152,381,000 | 68% | 6.34 | -1.37% | 6.43 | -1.32% | 6.54 | -0.34% | 6.46 | 0.05% | 0.21% |  | 亚太实业/000691.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.44 | 5.41 | 4.43 | 5.41 | 9.96% | 11.59% | 12.97% | 17,896,400 | 86,770,000 | 228% | 4.85 | -6.12% | 5.08 | -1.28% | 4.99 | 0.81% | 4.79 | 1.33% | 0.87% |  | 厦门信达/000701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.81 | 4.81 | 4.38 | 4.62 | -5.13% | -0.77% | -1.95% | 5,743,100 | 26,741,000 | 149% | 4.66 | -5.50% | 4.79 | -1.60% | 4.80 | -0.72% | 4.71 | -0.02% | -0.46% |  | 黑芝麻/000716.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.14 | 3.15 | 3.10 | 3.11 | -1.58% | -0.32% | -2.63% | 5,037,900 | 15,716,000 | 63% | 3.12 | -1.08% | 3.17 | -0.72% | 3.18 | -0.53% | 3.19 | -0.87% | -0.87% |  | 湖南发展/000722.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.11 | 6.11 | 5.87 | 5.89 | -3.76% | -1.51% | -4.45% | 5,032,900 | 30,096,000 | 144% | 5.98 | -2.34% | 6.07 | -1.37% | 6.12 | -1.32% | 6.16 | -0.88% | -1.27% |  | 华闻集团/000793.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.28 | 2.30 | 2.22 | 2.23 | -1.76% | -1.06% | -3.30% | 16,705,000 | 37,654,000 | 68% | 2.25 | -1.79% | 2.32 | -0.64% | 2.33 | -0.34% | 2.31 | 0.04% | -0.33% |  | *ST长动/000835.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.38 | 1.38 | 1.33 | 1.33 | -5.00% | -1.48% | -7.83% | 4,271,300 | 5,765,000 | 90% | 1.35 | -3.98% | 1.40 | -2.85% | 1.43 | -1.99% | 1.44 | -1.50% | -1.69% |  | 中广核技/000881.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.80 | 11.06 | 10.43 | 10.44 | -5.43% | -2.24% | -6.07% | 23,942,500 | 255,671,000 | 84% | 10.68 | -3.94% | 11.47 | -1.99% | 11.39 | -0.85% | 11.12 | 0.26% | 0.38% |  | 山大华特/000915.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 23.74 | 23.74 | 22.75 | 22.80 | -4.00% | -1.30% | -4.02% | 2,895,000 | 66,878,000 | 102% | 23.10 | -3.14% | 23.57 | -1.43% | 23.94 | -1.03% | 23.76 | -0.09% | 0.29% |  | 中国海诚/002116.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.59 | 6.60 | 6.46 | 6.51 | -1.21% | -0.21% | 1.47% | 604,400 | 3,943,000 | 57% | 6.52 | -0.56% | 6.54 | 0.15% | 6.51 | 0.11% | 6.42 | -0.77% | -0.73% |  | 洪涛股份/002325.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.25 | 2.26 | 2.20 | 2.21 | -2.64% | -0.50% | -2.04% | 5,631,200 | 12,509,000 | 61% | 2.22 | -2.67% | 2.29 | -1.21% | 2.31 | -0.22% | 2.26 | -0.13% | -0.72% |  | 亚厦股份/002375.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.57 | 9.64 | 9.00 | 9.31 | -2.62% | 0.02% | 2.63% | 20,997,100 | 195,445,000 | 61% | 9.31 | -3.69% | 9.60 | -1.34% | 9.67 | 0.92% | 9.07 | 1.15% | 2.26% |  | 广田集团/002482.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.77 | 2.79 | 2.71 | 2.71 | -3.21% | -0.99% | -3.56% | 9,338,700 | 25,564,000 | 93% | 2.74 | -3.36% | 2.82 | -1.37% | 2.83 | -0.60% | 2.81 | -0.36% | -0.74% |  | 中公教育/002607.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 37.41 | 39.99 | 36.62 | 38.21 | 2.14% | -0.75% | 9.00% | 34,581,400 | 1,331,292,000 | 185% | 38.50 | 7.15% | 36.58 | 5.43% | 35.49 | 4.01% | 35.05 | 2.48% | 0.22% |  | 瑞和股份/002620.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.29 | 5.29 | 5.10 | 5.13 | -2.84% | -0.72% | -3.43% | 3,156,300 | 16,308,000 | 127% | 5.17 | -2.73% | 5.29 | -1.62% | 5.33 | -1.08% | 5.31 | -0.39% | -0.53% |  | 东易日盛/002713.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.14 | 7.36 | 6.94 | 6.96 | -9.73% | -1.60% | -8.94% | 10,196,600 | 72,119,000 | 178% | 7.07 | -12.93% | 7.94 | -3.58% | 7.88 | -2.61% | 7.64 | -0.27% | 0.36% |  | 华测检测/300012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 31.00 | 31.72 | 29.88 | 31.03 | -1.02% | 1.07% | 8.48% | 33,797,900 | 1,037,610,000 | 188% | 30.70 | 2.54% | 29.71 | 3.49% | 29.17 | 3.65% | 28.60 | 1.60% | 0.38% |  | 宁波联合/600051.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.15 | 8.15 | 8.01 | 8.03 | -1.71% | -0.17% | -4.54% | 2,812,800 | 22,626,000 | 53% | 8.04 | -2.27% | 8.20 | -1.34% | 8.30 | -0.80% | 8.41 | 0.00% | -0.26% |  | 新疆天业/600075.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.85 | 6.06 | 5.77 | 5.98 | 1.01% | 1.00% | 3.00% | 18,647,300 | 110,414,000 | 116% | 5.92 | 2.23% | 5.87 | 0.21% | 5.90 | -0.42% | 5.81 | 0.80% | 0.24% |  | 人福医药/600079.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 31.31 | 32.16 | 31.10 | 31.95 | 2.73% | 0.51% | 6.83% | 25,543,600 | 812,016,000 | 103% | 31.79 | 1.78% | 31.58 | 1.97% | 30.81 | 1.73% | 29.91 | 0.54% | -0.52% |  | ST长投/600119.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.08 | 7.16 | 6.93 | 7.07 | -1.26% | 0.65% | 0.13% | 1,179,300 | 8,283,000 | 100% | 7.02 | -1.87% | 7.13 | -1.49% | 7.19 | -0.31% | 7.06 | 0.84% | -0.20% |  | 东湖高新/600133.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.63 | 5.69 | 5.50 | 5.51 | -5.33% | -1.61% | -2.25% | 23,749,600 | 133,001,000 | 197% | 5.60 | -6.70% | 5.86 | -1.16% | 5.79 | 0.12% | 5.64 | 0.21% | 0.38% |  | 当代文体/600136.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.75 | 5.81 | 5.54 | 5.56 | -3.97% | -1.37% | -1.35% | 7,379,500 | 41,598,000 | 119% | 5.64 | -3.14% | 5.81 | -1.21% | 5.81 | -0.31% | 5.64 | 0.05% | -1.01% |  | ST创兴/600193.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.87 | 4.88 | 4.75 | 4.81 | -1.03% | 0.33% | 2.30% | 850,000 | 4,075,000 | 122% | 4.79 | -0.77% | 4.78 | 0.42% | 4.76 | 0.55% | 4.70 | 0.36% | -0.13% |  | 江苏吴中/600200.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.03 | 5.03 | 4.80 | 4.81 | -2.83% | -1.01% | -2.20% | 6,979,300 | 33,909,000 | 113% | 4.86 | -2.16% | 4.96 | -0.48% | 4.95 | -0.30% | 4.92 | -0.32% | -0.68% |  | ST罗顿/600209.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.00 | 4.04 | 3.88 | 3.93 | -1.01% | -0.05% | -2.36% | 1,909,400 | 7,507,000 | 67% | 3.93 | -1.48% | 4.00 | -1.55% | 4.11 | -1.06% | 4.03 | 0.08% | -0.50% |  | 鲁商发展/600223.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.65 | 11.56 | 10.61 | 11.41 | 8.56% | 0.98% | 12.10% | 74,532,400 | 842,116,000 | 205% | 11.30 | 6.74% | 10.82 | 5.49% | 10.51 | 4.39% | 10.18 | 3.05% | 1.48% |  | 中恒集团/600252.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.84 | 2.85 | 2.80 | 2.80 | -1.75% | -0.50% | -2.10% | 12,789,300 | 35,989,000 | 105% | 2.81 | -1.23% | 2.85 | -0.77% | 2.86 | -0.56% | 2.86 | -0.49% | -0.60% |  | *ST海创/600555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.49 | 1.50 | 1.43 | 1.45 | -3.33% | -0.21% | -2.75% | 8,083,900 | 11,742,000 | 106% | 1.45 | -3.65% | 1.49 | -2.17% | 1.51 | -0.33% | 1.49 | 0.13% | 0.19% |  | ST沪科/600608.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.03 | 4.03 | 3.84 | 3.87 | -4.21% | -0.41% | -2.40% | 2,486,900 | 9,665,000 | 178% | 3.89 | -3.21% | 3.96 | -3.04% | 4.00 | -0.65% | 3.97 | -0.18% | -0.24% |  | 天宸股份/600620.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.03 | 6.03 | 5.73 | 5.75 | -4.49% | -1.30% | -5.66% | 3,833,200 | 22,332,000 | 140% | 5.83 | -3.66% | 5.96 | -2.72% | 6.07 | -1.37% | 6.10 | -0.88% | -0.24% |  | 光大嘉宝/600622.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.20 | 3.20 | 3.12 | 3.13 | -2.19% | -0.79% | -3.13% | 9,564,100 | 30,176,000 | 75% | 3.16 | -2.17% | 3.23 | -1.88% | 3.30 | -0.45% | 3.23 | 0.00% | -0.20% |  | 复旦复华/600624.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.74 | 7.79 | 7.51 | 7.70 | -0.90% | 1.09% | -0.90% | 6,229,400 | 47,451,000 | 155% | 7.62 | -2.75% | 7.74 | -0.94% | 7.76 | -0.64% | 7.77 | -0.19% | -0.26% |  | 大众公用/600635.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.01 | 4.01 | 3.86 | 3.88 | -3.00% | -0.89% | -3.51% | 20,474,500 | 80,162,000 | 177% | 3.92 | -2.08% | 3.97 | -1.27% | 3.99 | -1.09% | 4.02 | -0.47% | -0.35% |  | 同达创业/600647.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.40 | 10.40 | 10.05 | 10.06 | -3.27% | -0.92% | -2.53% | 730,000 | 7,412,000 | 62% | 10.15 | -2.94% | 10.46 | -2.12% | 10.56 | -0.05% | 10.32 | 0.03% | -1.87% |  | *ST飞乐/600651.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.42 | 3.42 | 3.38 | 3.39 | -1.17% | -0.21% | -1.22% | 4,202,300 | 14,274,000 | 111% | 3.40 | -0.96% | 3.43 | -0.47% | 3.43 | -0.44% | 3.43 | -0.20% | -0.14% |  | ST游久/600652.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.70 | 1.71 | 1.62 | 1.63 | -4.68% | -0.18% | -3.21% | 6,420,800 | 10,482,000 | 162% | 1.63 | -5.55% | 1.68 | -3.00% | 1.70 | -2.07% | 1.68 | 0.00% | -0.30% |  | 申华控股/600653.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.70 | 1.70 | 1.65 | 1.66 | -2.92% | -0.60% | -2.18% | 8,965,900 | 14,971,000 | 96% | 1.67 | -2.28% | 1.72 | -0.87% | 1.72 | -0.35% | 1.70 | 0.06% | -0.32% |  | *ST航通/600677.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-04-29 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 0.00% | -23.55% | 6,655,500 | 20,034,000 | 58% | 3.01 | -5.08% | 3.07 | -6.12% | 3.23 | -14.00% | 3.94 | -2.04% | -0.53% |  | *ST工新/600701.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-04-28 | 1.27 | 1.29 | 1.17 | 1.17 | -4.88% | -4.65% | -0.51% | 26,824,800 | 32,919,000 | 163% | 1.23 | 2.85% | 1.20 | 3.63% | 1.16 | 2.29% | 1.18 | -0.25% | -1.79% |  | 盛屯矿业/600711.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.00 | 8.83 | 7.95 | 8.78 | 9.34% | 3.51% | 9.90% | 362,980,600 | 3,078,638,000 | 170% | 8.48 | 8.12% | 8.14 | 4.21% | 7.98 | 2.94% | 7.99 | -0.36% | -1.46% |  | 中国高科/600730.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.10 | 4.11 | 4.00 | 4.02 | -2.19% | -0.47% | -4.06% | 3,361,100 | 13,577,000 | 71% | 4.04 | -2.32% | 4.14 | -1.15% | 4.17 | -0.86% | 4.19 | 0.05% | -0.28% |  | 华远地产/600743.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.06 | 2.06 | 2.03 | 2.04 | -1.45% | -0.24% | -2.63% | 8,524,400 | 17,434,000 | 92% | 2.05 | -1.30% | 2.08 | -1.33% | 2.11 | -0.43% | 2.10 | 0.05% | -0.17% |  | 洲际油气/600759.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.64 | 1.65 | 1.60 | 1.61 | -2.42% | -0.92% | -4.17% | 27,544,300 | 44,763,000 | 95% | 1.63 | -1.87% | 1.68 | -0.89% | 1.69 | -0.59% | 1.68 | -0.59% | -0.67% |  | 综艺股份/600770.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.37 | 5.38 | 5.26 | 5.28 | -2.22% | -0.55% | -7.58% | 14,953,300 | 79,392,000 | 60% | 5.31 | -2.64% | 5.47 | -1.09% | 5.50 | -0.99% | 5.71 | -1.79% | -0.62% |  | 鲁银投资/600784.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.11 | 5.13 | 4.85 | 4.88 | -4.69% | -1.93% | -4.98% | 6,959,300 | 34,630,000 | 161% | 4.98 | -3.30% | 5.08 | -1.87% | 5.11 | -1.50% | 5.14 | -0.70% | -0.99% |  | 轻纺城/600790.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.17 | 3.17 | 3.14 | 3.15 | -0.63% | -0.06% | -1.22% | 5,195,900 | 16,375,000 | 68% | 3.15 | -0.66% | 3.18 | -0.41% | 3.19 | -0.19% | 3.19 | -0.38% | -0.46% |  | 悦达投资/600805.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.11 | 4.12 | 3.94 | 3.95 | -3.89% | -0.85% | -2.92% | 11,364,800 | 45,281,000 | 89% | 3.98 | -3.30% | 4.11 | -0.92% | 4.10 | -0.46% | 4.07 | -2.02% | -0.95% |  | 东方集团/600811.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.30 | 3.31 | 3.20 | 3.23 | -2.71% | -0.19% | -5.47% | 50,353,600 | 162,936,000 | 143% | 3.24 | -2.94% | 3.33 | -1.83% | 3.36 | -1.61% | 3.42 | -1.78% | -0.79% |  | ST宏盛/600817.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.77 | 14.34 | 13.60 | 14.24 | 4.25% | 2.02% | 2.37% | 1,282,100 | 17,895,000 | 127% | 13.96 | 1.79% | 13.83 | 0.90% | 13.76 | -0.04% | 13.91 | 0.79% | 0.11% |  | 同济科技/600846.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.65 | 7.67 | 7.56 | 7.57 | -1.43% | -0.51% | -2.80% | 4,377,700 | 33,312,000 | 108% | 7.61 | -1.60% | 7.74 | -0.97% | 7.78 | -0.69% | 7.79 | -0.08% | -0.33% |  | 银座股份/600858.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.04 | 6.04 | 5.86 | 5.94 | -1.66% | 0.39% | 0.47% | 1,369,300 | 8,102,000 | 58% | 5.92 | -1.83% | 6.01 | -1.67% | 6.11 | 0.38% | 5.91 | -0.34% | -0.94% |  | 梅雁吉祥/600868.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.95 | 2.96 | 2.87 | 2.88 | -2.70% | -0.86% | -3.16% | 25,564,100 | 74,267,000 | 169% | 2.91 | -2.12% | 2.95 | -1.34% | 2.96 | -1.07% | 2.97 | -0.50% | -0.60% |  | 中炬高新/600872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 67.74 | 71.00 | 67.67 | 69.98 | 3.41% | 0.03% | 1.62% | 11,734,400 | 820,956,000 | 108% | 69.96 | 2.91% | 68.59 | 2.49% | 67.86 | 0.49% | 68.86 | -0.26% | -0.07% |  | 亚泰集团/600881.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.89 | 2.89 | 2.84 | 2.87 | -0.35% | 0.28% | -1.68% | 8,720,000 | 24,961,000 | 68% | 2.86 | -0.90% | 2.90 | -0.34% | 2.90 | -0.24% | 2.92 | -0.27% | -0.48% |  | 博闻科技/600883.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.80 | 6.92 | 6.71 | 6.71 | -1.03% | -1.08% | -4.01% | 1,569,700 | 10,648,000 | 97% | 6.78 | 0.18% | 6.82 | -0.67% | 6.87 | -0.42% | 6.99 | -1.03% | -0.97% |  | 张江高科/600895.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.06 | 17.35 | 16.80 | 17.25 | 1.00% | 1.19% | -2.31% | 13,843,200 | 235,991,000 | 82% | 17.05 | -0.53% | 17.23 | -1.01% | 17.41 | -1.14% | 17.66 | -0.15% | 0.27% |  | ST庞大/601258.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 0.98 | 0.99 | 0.96 | 0.97 | -1.02% | -0.51% | -3.10% | 50,402,000 | 49,163,000 | 113% | 0.98 | -0.61% | 0.98 | -0.81% | 0.99 | -0.60% | 1.00 | -0.60% | -0.03% |  | 江河集团/601886.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.83 | 5.83 | 5.65 | 5.74 | -1.71% | 0.58% | -2.16% | 6,535,200 | 37,297,000 | 74% | 5.71 | -1.94% | 5.86 | -0.54% | 5.88 | -0.29% | 5.87 | -0.26% | 0.05% |  | 中国汽研/601965.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 18.82 | 18.82 | 17.92 | 18.22 | -1.41% | -0.59% | 5.34% | 11,955,500 | 219,121,000 | 80% | 18.33 | -0.86% | 18.50 | 0.16% | 18.30 | 1.91% | 17.30 | 1.63% | 1.55% |  |
|