成本价计算(多股)
板块:计算机应用服务
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 | | | | | | | | | | | | | | | | | | | | | | 神州高铁/000008.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.62 | 2.62 | 2.53 | 2.54 | -2.31% | -1.01% | -3.16% | 19,580,800 | 50,244,000 | 68% | 2.57 | -1.57% | 2.61 | -1.62% | 2.63 | -0.34% | 2.62 | 0.04% | 0.18% |  | 金马集团/000602.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2013-09-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | -100.00% | -100.00% | 100 | 1,000 | 100% | 10.00 | 0.00% | 10.00 | 0.00% | 10.00 | 0.00% | 10.00 | 0.00% | 0.00% |  | 东方电子/000682.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.62 | 4.64 | 4.43 | 4.45 | -3.89% | -1.35% | -4.14% | 11,209,300 | 50,560,000 | 177% | 4.51 | -2.78% | 4.58 | -1.44% | 4.61 | -1.56% | 4.64 | -0.60% | -0.62% |  | 中信国安/000839.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.27 | 2.29 | 2.22 | 2.24 | -2.61% | -0.40% | -0.22% | 35,141,300 | 79,019,000 | 88% | 2.25 | -2.85% | 2.32 | 0.17% | 2.30 | 0.09% | 2.25 | 0.13% | -0.16% |  | 新 大 陆/000997.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 14.53 | 14.55 | 14.18 | 14.24 | -2.13% | -0.57% | -1.64% | 9,641,700 | 138,089,000 | 108% | 14.32 | -0.67% | 14.42 | -0.73% | 14.56 | -0.29% | 14.48 | 0.04% | -0.27% |  | 东华软件/002065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.02 | 8.04 | 7.86 | 7.91 | -1.62% | -0.35% | -5.08% | 22,887,900 | 181,689,000 | 67% | 7.94 | -1.48% | 8.11 | -1.03% | 8.19 | -1.15% | 8.33 | -0.60% | 0.12% |  | 金智科技/002090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.68 | 6.84 | 6.49 | 6.53 | -4.67% | -1.64% | -4.98% | 3,260,800 | 21,648,000 | 108% | 6.64 | -3.67% | 6.83 | -1.94% | 6.90 | -1.50% | 6.87 | -1.07% | -1.58% |  | 生 意 宝/002095.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.22 | 13.42 | 12.78 | 12.82 | -3.83% | -1.09% | -5.89% | 2,108,100 | 27,323,000 | 89% | 12.96 | -3.96% | 13.44 | -1.70% | 13.55 | -1.51% | 13.62 | -0.23% | -0.13% |  | 拓维信息/002261.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.95 | 6.95 | 6.50 | 6.65 | -5.00% | -0.23% | -8.89% | 20,219,900 | 134,763,000 | 82% | 6.67 | -5.64% | 6.96 | -2.87% | 7.09 | -2.65% | 7.30 | -0.83% | 0.21% |  | 卫 士 通/002268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.91 | 18.24 | 16.91 | 18.24 | 10.01% | 3.27% | 6.39% | 20,019,600 | 353,580,000 | 254% | 17.66 | 6.32% | 17.34 | 2.47% | 17.30 | 1.59% | 17.14 | 1.10% | 0.25% |  | *ST联络/002280.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.63 | 1.64 | 1.61 | 1.64 | 5.13% | 0.24% | 6.22% | 12,180,600 | 19,932,000 | 41% | 1.64 | 5.82% | 1.58 | -0.94% | 1.60 | 0.50% | 1.54 | 1.45% | 1.01% |  | 辉煌科技/002296.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.40 | 6.40 | 6.15 | 6.19 | -2.52% | -0.63% | -2.38% | 2,687,400 | 16,740,000 | 79% | 6.23 | -2.24% | 6.37 | -1.26% | 6.41 | -0.61% | 6.34 | -0.06% | -0.53% |  | 皖通科技/002331.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.00 | 13.00 | 11.93 | 12.44 | 2.30% | 0.34% | 7.03% | 7,576,500 | 93,935,000 | 203% | 12.40 | 2.73% | 12.17 | 2.28% | 11.99 | 2.19% | 11.62 | 2.02% | 0.43% |  | 汉王科技/002362.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 26.21 | 26.50 | 25.22 | 25.85 | -1.37% | -0.05% | 2.53% | 8,501,700 | 219,884,000 | 122% | 25.86 | 0.24% | 25.74 | 0.44% | 25.69 | 0.69% | 25.21 | 0.45% | 0.23% |  | 太极股份/002368.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 26.19 | 26.31 | 25.61 | 25.93 | -0.54% | -0.23% | -6.29% | 4,871,500 | 126,609,000 | 71% | 25.99 | -0.68% | 26.36 | -1.40% | 26.82 | -1.26% | 27.67 | -0.97% | -0.11% |  | 千方科技/002373.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 18.80 | 18.87 | 18.38 | 18.49 | -2.48% | -0.49% | -6.08% | 15,559,600 | 289,110,000 | 78% | 18.58 | -1.61% | 18.98 | -1.69% | 19.26 | -1.47% | 19.69 | -1.24% | 0.18% |  | 科远智慧/002380.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.70 | 13.76 | 13.48 | 13.48 | -1.75% | -0.96% | -1.16% | 1,280,800 | 17,432,000 | 83% | 13.61 | -0.66% | 13.69 | 0.21% | 13.65 | 0.00% | 13.64 | 0.34% | -0.25% |  | 中远海科/002401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.45 | 12.46 | 12.00 | 12.04 | -3.29% | -1.09% | -8.14% | 4,933,900 | 60,058,000 | 58% | 12.17 | -2.38% | 12.53 | -1.13% | 12.69 | -1.53% | 13.11 | -0.79% | -0.81% |  | 四维图新/002405.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.59 | 16.95 | 16.03 | 16.05 | -2.67% | -2.81% | -0.07% | 87,066,400 | 1,437,847,000 | 116% | 16.51 | 0.24% | 16.49 | 0.60% | 16.33 | 0.38% | 16.06 | 0.90% | 0.86% |  | 广联达/002410.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 90.72 | 91.32 | 87.50 | 89.65 | -1.86% | 0.15% | 5.47% | 8,276,900 | 740,922,000 | 104% | 89.52 | -0.98% | 89.95 | 0.12% | 89.15 | 1.16% | 85.00 | 1.15% | 0.97% |  | 达实智能/002421.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.51 | 3.52 | 3.45 | 3.46 | -1.98% | -0.52% | -1.93% | 13,098,200 | 45,553,000 | 92% | 3.48 | -1.81% | 3.54 | -1.17% | 3.56 | -0.50% | 3.53 | -0.20% | -0.21% |  | 启明星辰/002439.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 31.31 | 31.74 | 30.61 | 31.61 | 0.03% | 0.86% | 0.04% | 14,811,200 | 464,174,000 | 82% | 31.34 | -0.73% | 31.51 | -0.16% | 31.57 | -0.44% | 31.60 | 0.38% | 0.69% |  | 榕基软件/002474.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.58 | 5.62 | 5.25 | 5.28 | -5.38% | -2.22% | -6.35% | 7,769,000 | 41,953,000 | 183% | 5.40 | -3.43% | 5.54 | -2.64% | 5.61 | -1.99% | 5.64 | -1.00% | -0.59% |  | 捷顺科技/002609.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.65 | 9.65 | 9.05 | 9.23 | -3.25% | -0.39% | -3.02% | 8,236,500 | 76,320,000 | 93% | 9.27 | -2.73% | 9.53 | -1.41% | 9.61 | -0.79% | 9.52 | 0.06% | 0.55% |  | 荣联科技/002642.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.59 | 4.59 | 4.34 | 4.38 | -4.78% | -1.02% | -5.09% | 11,822,600 | 52,312,000 | 71% | 4.43 | -3.95% | 4.60 | -1.69% | 4.66 | -2.31% | 4.62 | -0.24% | 0.14% |  | 博彦科技/002649.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.48 | 9.51 | 9.21 | 9.23 | -2.74% | -1.07% | 0.12% | 10,454,800 | 97,542,000 | 83% | 9.33 | -1.65% | 9.46 | -0.86% | 9.50 | -0.19% | 9.22 | 0.66% | 0.55% |  | 中科金财/002657.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 11.46 | 11.70 | 11.12 | 11.14 | -3.13% | -1.76% | -7.98% | 5,181,000 | 58,748,000 | 45% | 11.34 | -1.88% | 11.64 | -1.44% | 11.86 | -1.77% | 12.11 | 0.10% | 1.07% |  | 神州泰岳/300002.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.46 | 4.50 | 4.33 | 4.36 | -2.46% | -0.93% | -4.51% | 29,741,200 | 130,898,000 | 70% | 4.40 | -1.92% | 4.54 | -1.28% | 4.59 | -0.43% | 4.57 | -0.59% | -0.85% |  | 豆神教育/300010.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.18 | 8.23 | 7.72 | 7.78 | -5.24% | -1.83% | -11.17% | 37,492,500 | 297,142,000 | 132% | 7.93 | -6.29% | 8.39 | -3.86% | 8.60 | -3.86% | 8.76 | -1.50% | -0.71% |  | 银江股份/300020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.82 | 7.92 | 7.62 | 7.65 | -3.04% | -1.29% | -1.94% | 9,325,000 | 72,268,000 | 86% | 7.75 | -2.21% | 7.97 | -0.57% | 7.95 | -0.11% | 7.80 | 0.06% | -0.18% |  | 同花顺/300033.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 129.00 | 131.86 | 126.50 | 128.75 | -0.45% | -0.26% | -2.00% | 8,246,300 | 1,064,443,000 | 87% | 129.08 | -0.21% | 129.59 | 0.28% | 129.12 | -0.26% | 131.38 | 0.09% | 0.52% |  | 超图软件/300036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 18.16 | 18.16 | 16.03 | 16.26 | -10.66% | -5.03% | -9.72% | 21,913,200 | 375,173,000 | 224% | 17.12 | -6.79% | 17.72 | -3.15% | 17.83 | -2.68% | 18.01 | -1.47% | -0.11% |  | 赛为智能/300044.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.97 | 5.99 | 5.80 | 5.82 | -2.84% | -0.83% | -4.76% | 12,394,500 | 72,740,000 | 86% | 5.87 | -2.98% | 6.05 | -3.48% | 6.19 | -0.69% | 6.11 | -0.29% | -0.39% |  | 天源迪科/300047.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.88 | 6.88 | 6.67 | 6.68 | -3.05% | -1.04% | -5.32% | 12,706,600 | 85,767,000 | 98% | 6.75 | -2.93% | 6.96 | -2.16% | 7.08 | -1.08% | 7.06 | -0.51% | -0.37% |  | 三五互联/300051.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.45 | 4.45 | 4.24 | 4.25 | -4.49% | -1.21% | -3.45% | 4,934,500 | 21,227,000 | 82% | 4.30 | -4.14% | 4.45 | -2.00% | 4.51 | -0.66% | 4.40 | -0.34% | -0.93% |  | 华平股份/300074.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.68 | 3.76 | 3.56 | 3.57 | -5.56% | -2.03% | -3.12% | 10,837,900 | 39,492,000 | 105% | 3.64 | -5.84% | 3.77 | -1.39% | 3.78 | -0.87% | 3.69 | -0.38% | -0.86% |  | 数字政通/300075.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.80 | 10.83 | 10.36 | 10.40 | -3.35% | -1.06% | -3.52% | 4,908,600 | 51,593,000 | 99% | 10.51 | -2.72% | 10.78 | -1.39% | 10.91 | -0.50% | 10.78 | -0.31% | -0.52% |  | 数码科技/300079.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.22 | 4.25 | 4.02 | 4.04 | -4.94% | -2.20% | -5.89% | 20,492,500 | 84,656,000 | 139% | 4.13 | -3.30% | 4.24 | -2.22% | 4.30 | -1.35% | 4.29 | -0.51% | -0.40% |  | 银之杰/300085.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.23 | 16.41 | 15.63 | 15.68 | -3.03% | -1.23% | -6.13% | 9,568,000 | 151,902,000 | 76% | 15.88 | -2.95% | 16.49 | -1.13% | 16.67 | -0.96% | 16.70 | -0.29% | -0.45% |  | 易联众/300096.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.57 | 8.60 | 8.16 | 8.19 | -4.10% | -1.46% | 3.87% | 11,260,600 | 93,592,000 | 119% | 8.31 | -1.75% | 8.35 | 1.19% | 8.18 | 1.16% | 7.89 | 1.30% | 0.24% |  | 世纪瑞尔/300150.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.36 | 4.36 | 4.16 | 4.20 | -3.67% | -0.85% | -3.40% | 3,779,100 | 16,009,000 | 92% | 4.24 | -2.78% | 4.37 | -2.24% | 4.45 | -0.69% | 4.35 | 0.05% | -0.46% |  | 东方国信/300166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.22 | 10.25 | 9.95 | 9.97 | -2.54% | -0.85% | -4.71% | 14,914,900 | 149,963,000 | 91% | 10.06 | -1.55% | 10.24 | -1.27% | 10.36 | -1.20% | 10.46 | -0.31% | -0.11% |  | 迪威迅/300167.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.12 | 4.16 | 3.96 | 3.98 | -3.86% | -1.07% | -3.54% | 5,397,900 | 21,714,000 | 78% | 4.02 | -4.71% | 4.20 | -2.03% | 4.23 | -0.52% | 4.13 | -0.29% | -1.14% |  | 万达信息/300168.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 19.74 | 19.82 | 19.27 | 19.29 | -1.38% | -1.13% | -2.87% | 6,972,600 | 136,037,000 | 76% | 19.51 | -0.81% | 19.78 | -0.43% | 19.83 | -0.50% | 19.86 | 0.06% | -0.51% |  | 汉得信息/300170.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.46 | 7.47 | 7.18 | 7.21 | -2.96% | -0.74% | -4.14% | 8,598,400 | 62,459,000 | 78% | 7.26 | -2.97% | 7.49 | -1.37% | 7.61 | -0.45% | 7.52 | -0.15% | -0.07% |  | 捷成股份/300182.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.21 | 3.25 | 3.07 | 3.07 | -4.06% | -2.04% | -4.78% | 56,457,300 | 176,964,000 | 90% | 3.13 | -2.82% | 3.22 | -1.89% | 3.26 | -0.55% | 3.22 | 0.03% | -1.05% |  | 美亚柏科/300188.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 20.70 | 20.92 | 19.19 | 19.53 | -6.64% | -2.26% | -7.10% | 24,002,500 | 479,587,000 | 156% | 19.98 | -4.98% | 20.45 | -2.02% | 20.53 | -0.94% | 21.02 | -1.27% | -0.22% |  | 天泽信息/300209.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.59 | 8.65 | 7.57 | 7.62 | -13.41% | -4.85% | -13.48% | 16,734,600 | 134,006,000 | 173% | 8.01 | -8.32% | 8.51 | -6.18% | 8.75 | -4.70% | 8.81 | -1.93% | -0.79% |  | 易华录/300212.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 29.91 | 30.00 | 29.03 | 29.20 | -3.25% | -0.58% | -6.79% | 10,472,500 | 307,581,000 | 84% | 29.37 | -2.63% | 30.12 | -1.45% | 30.53 | -1.69% | 31.33 | -0.91% | 0.65% |  | 拓尔思/300229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.40 | 9.45 | 9.06 | 9.07 | -3.51% | -1.16% | -0.26% | 13,273,400 | 121,792,000 | 80% | 9.18 | -2.56% | 9.31 | -0.26% | 9.41 | 0.88% | 9.09 | 0.82% | 1.21% |  | 银信科技/300231.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.50 | 8.52 | 8.23 | 8.24 | -3.96% | -0.99% | -2.42% | 6,876,700 | 57,228,000 | 90% | 8.32 | -3.13% | 8.53 | -1.97% | 8.63 | -0.13% | 8.44 | 0.19% | -0.16% |  | 方直科技/300235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.87 | 12.97 | 12.08 | 12.08 | -6.43% | -2.33% | -3.54% | 3,070,500 | 37,977,000 | 111% | 12.37 | -4.13% | 12.80 | -0.99% | 12.76 | -0.48% | 12.52 | -0.77% | -0.29% |  | 天玑科技/300245.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.37 | 8.37 | 8.02 | 8.06 | -3.13% | -0.93% | -2.61% | 2,915,000 | 23,717,000 | 87% | 8.14 | -2.78% | 8.34 | -1.62% | 8.43 | -0.96% | 8.28 | -0.06% | -0.58% |  | 新开普/300248.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.22 | 8.22 | 7.74 | 7.80 | -4.65% | -0.73% | -4.12% | 7,818,700 | 61,433,000 | 110% | 7.86 | -4.56% | 8.14 | -2.47% | 8.26 | -1.29% | 8.14 | -0.05% | -0.38% |  | 卫宁健康/300253.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 14.27 | 14.44 | 13.61 | 14.19 | -1.66% | 0.72% | -2.83% | 53,332,300 | 751,412,000 | 110% | 14.09 | -0.71% | 14.27 | -0.92% | 14.39 | -0.90% | 14.60 | -1.12% | -1.16% |  | 佳创视讯/300264.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.29 | 3.29 | 3.07 | 3.07 | -5.83% | -2.32% | -3.12% | 8,110,600 | 25,491,000 | 86% | 3.14 | -3.17% | 3.24 | -2.15% | 3.28 | -0.58% | 3.17 | -0.38% | -1.17% |  | 华宇软件/300271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 21.17 | 21.19 | 20.52 | 20.90 | -1.79% | 0.39% | -5.94% | 12,404,500 | 258,245,000 | 110% | 20.82 | -2.20% | 21.32 | -1.78% | 21.64 | -1.70% | 22.22 | -1.24% | -0.73% |  | 海联讯/300277.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.34 | 8.34 | 7.91 | 7.97 | -3.04% | -0.90% | -2.22% | 3,215,100 | 25,856,000 | 89% | 8.04 | -2.65% | 8.25 | -1.47% | 8.34 | -0.62% | 8.15 | 0.30% | -0.57% |  | 飞利信/300287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.78 | 3.78 | 3.64 | 3.64 | -3.70% | -1.41% | -5.50% | 26,243,500 | 96,902,000 | 78% | 3.69 | -2.43% | 3.81 | -2.21% | 3.91 | -0.66% | 3.85 | -0.52% | -0.63% |  | 荣科科技/300290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.10 | 5.64 | 5.09 | 5.35 | 4.90% | -0.63% | 9.92% | 32,033,700 | 172,459,000 | 192% | 5.38 | 6.70% | 5.22 | 4.05% | 5.11 | 3.44% | 4.87 | 2.59% | 0.36% |  | 蓝盾股份/300297.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.00 | 5.09 | 4.81 | 4.81 | -5.31% | -2.32% | -1.17% | 67,353,600 | 331,672,000 | 91% | 4.92 | -3.34% | 5.04 | -2.27% | 5.10 | 0.65% | 4.87 | 0.54% | 0.24% |  | 海峡创新/300300.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.47 | 4.52 | 4.25 | 4.28 | -4.04% | -1.36% | -3.84% | 12,247,600 | 53,142,000 | 92% | 4.34 | -3.92% | 4.49 | -1.49% | 4.52 | -0.64% | 4.45 | -0.65% | -0.98% |  | 任子行/300311.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.27 | 5.29 | 5.07 | 5.10 | -4.32% | -1.26% | -4.49% | 12,053,400 | 62,251,000 | 86% | 5.17 | -3.87% | 5.34 | -1.95% | 5.43 | -0.75% | 5.34 | -0.30% | -0.65% |  | 旋极信息/300324.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.73 | 3.73 | 3.51 | 3.51 | -5.39% | -2.20% | -7.68% | 37,951,900 | 136,191,000 | 111% | 3.59 | -4.14% | 3.72 | -2.89% | 3.80 | -1.78% | 3.80 | -0.78% | -0.73% |  | 华虹计通/300330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.10 | 9.10 | 8.49 | 8.71 | -3.22% | 0.02% | -1.30% | 2,726,100 | 23,738,000 | 90% | 8.71 | -4.12% | 9.05 | -1.30% | 9.06 | -0.47% | 8.83 | 0.02% | -0.62% |  | 润和软件/300339.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.31 | 9.38 | 9.11 | 9.23 | -1.18% | 0.15% | -2.66% | 11,640,600 | 107,283,000 | 72% | 9.22 | -2.35% | 9.54 | -0.48% | 9.55 | -0.41% | 9.48 | -0.15% | -0.04% |  | 长亮科技/300348.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.82 | 18.59 | 17.58 | 18.04 | 1.75% | -0.60% | -2.65% | 15,110,400 | 274,238,000 | 113% | 18.15 | 1.05% | 18.21 | -0.37% | 18.35 | -0.74% | 18.53 | -0.66% | -0.22% |  | 北信源/300352.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.18 | 5.19 | 4.97 | 4.98 | -4.23% | -1.37% | -5.34% | 33,417,700 | 168,720,000 | 122% | 5.05 | -4.16% | 5.20 | -1.87% | 5.27 | -1.38% | 5.26 | -0.61% | -0.25% |  | 恒华科技/300365.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.90 | 9.90 | 9.45 | 9.53 | -2.66% | -0.45% | -0.06% | 4,198,900 | 40,196,000 | 82% | 9.57 | -2.44% | 9.79 | -1.43% | 9.92 | -0.25% | 9.54 | 0.61% | 0.05% |  | 创意信息/300366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.03 | 8.16 | 7.70 | 7.72 | -5.04% | -1.84% | -7.50% | 15,926,000 | 125,252,000 | 127% | 7.87 | -4.55% | 8.20 | -2.86% | 8.31 | -2.04% | 8.35 | -1.27% | -1.23% |  | 绿盟科技/300369.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 14.14 | 14.14 | 13.19 | 13.82 | -1.78% | 1.51% | -0.25% | 19,603,100 | 266,897,000 | 136% | 13.62 | -2.32% | 13.79 | -0.12% | 13.73 | 0.21% | 13.86 | -0.71% | -0.64% |  | 赢时胜/300377.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.48 | 8.53 | 8.25 | 8.27 | -2.13% | -0.89% | -3.41% | 11,349,000 | 94,691,000 | 71% | 8.34 | -1.50% | 8.54 | -1.12% | 8.64 | -0.46% | 8.56 | 0.01% | -0.04% |  | 东方通/300379.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 43.80 | 45.19 | 43.38 | 44.00 | 0.99% | -0.38% | -2.65% | 11,049,400 | 488,004,000 | 74% | 44.17 | -0.74% | 45.27 | -0.44% | 45.60 | -0.43% | 45.20 | -0.07% | 0.39% |  | 安硕信息/300380.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.45 | 17.83 | 16.94 | 16.97 | -2.92% | -1.42% | -2.54% | 2,039,700 | 35,112,000 | 98% | 17.21 | -2.00% | 17.59 | -1.16% | 17.71 | -0.71% | 17.41 | -0.05% | -0.70% |  | 三联虹普/300384.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.99 | 14.00 | 13.34 | 13.34 | -4.24% | -1.83% | -2.77% | 2,220,100 | 30,166,000 | 84% | 13.59 | -2.53% | 13.92 | -1.49% | 14.08 | -1.54% | 13.72 | -0.17% | -0.64% |  | 天利科技/300399.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 14.14 | 14.15 | 13.65 | 13.68 | -2.98% | -1.25% | -1.78% | 1,582,900 | 21,928,000 | 79% | 13.85 | -1.75% | 14.11 | -0.96% | 14.19 | -0.27% | 13.93 | -0.32% | -1.10% |  | *ST信通/600289.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.10 | 4.10 | 3.90 | 3.90 | -5.11% | -1.02% | -4.72% | 3,410,600 | 13,439,000 | 135% | 3.94 | -3.36% | 4.02 | -1.88% | 4.06 | -1.79% | 4.09 | -0.22% | -0.77% |  | 盛和资源/600392.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 14.65 | 16.21 | 14.64 | 15.69 | 6.45% | -0.92% | 22.76% | 234,181,300 | 3,708,534,000 | 177% | 15.84 | 10.09% | 14.74 | 9.73% | 13.70 | 5.77% | 12.78 | 6.05% | 3.08% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 30.81 | 31.99 | 30.48 | 31.86 | 2.44% | 1.61% | 9.70% | 34,846,700 | 1,092,634,000 | 120% | 31.36 | 2.08% | 30.71 | 2.08% | 30.13 | 2.13% | 29.04 | 1.50% | 0.77% |  | 华胜天成/600410.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.00 | 8.03 | 7.66 | 7.67 | -4.01% | -1.17% | -5.52% | 22,829,300 | 177,185,000 | 113% | 7.76 | -3.55% | 8.00 | -1.95% | 8.09 | -1.45% | 8.12 | -0.99% | -0.72% |  | 博通股份/600455.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.88 | 17.88 | 17.41 | 17.50 | -2.51% | -0.70% | -1.38% | 641,900 | 11,313,000 | 89% | 17.62 | -1.68% | 17.92 | -1.40% | 18.06 | -0.40% | 17.75 | -0.11% | -0.80% |  | 华鑫股份/600621.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 21.65 | 22.22 | 21.41 | 21.65 | 1.45% | -0.76% | 1.78% | 55,085,200 | 1,201,689,000 | 155% | 21.82 | 1.12% | 21.82 | 0.73% | 21.58 | 0.75% | 21.27 | 0.55% | -0.19% |  | 信达地产/600657.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.79 | 3.80 | 3.71 | 3.72 | -2.36% | -0.45% | -3.70% | 8,268,200 | 30,897,000 | 80% | 3.74 | -2.43% | 3.82 | -2.03% | 3.90 | -0.54% | 3.86 | -0.21% | -0.12% |  | 退市刚泰/600687.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 0.30 | 0.32 | 0.30 | 0.32 | 10.34% | 2.24% | 26.48% | 27,635,600 | 8,655,000 | 188% | 0.31 | 14.23% | 0.28 | 9.02% | 0.27 | 10.33% | 0.25 | 4.55% | -6.67% |  | 曲江文旅/600706.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.40 | 6.40 | 6.19 | 6.20 | -3.13% | -0.67% | -2.97% | 1,577,800 | 9,848,000 | 113% | 6.24 | -2.98% | 6.37 | -1.71% | 6.43 | -0.96% | 6.39 | -0.65% | -0.88% |  | 大智慧/601519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.70 | 9.85 | 9.54 | 9.59 | -1.94% | -0.54% | -4.20% | 37,286,000 | 359,527,000 | 71% | 9.64 | -2.41% | 9.94 | -0.92% | 9.98 | -0.66% | 10.01 | -0.13% | -0.23% |  |
|