成本价计算(多股)
板块:通讯设备_h
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 | | | | | | | | | | | | | | | | | | | | | | 深桑达A/000032.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 18.80 | 18.80 | 18.21 | 18.63 | 0.38% | 0.74% | -2.44% | 1,450,000 | 26,816,000 | 66% | 18.49 | -1.30% | 18.60 | -0.88% | 18.81 | -0.65% | 19.10 | -0.72% | -0.08% |  | 中国天楹/000035.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.08 | 4.09 | 4.03 | 4.03 | -1.47% | -0.47% | 0.22% | 5,826,900 | 23,591,000 | 68% | 4.05 | -0.78% | 4.07 | -0.10% | 4.09 | 0.47% | 4.02 | -0.08% | -0.30% |  | 中兴通讯/000063.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 35.60 | 36.09 | 35.09 | 35.87 | 0.03% | 1.08% | 1.60% | 70,012,200 | 2,484,476,000 | 57% | 35.49 | -2.15% | 36.02 | 0.30% | 35.94 | -0.52% | 35.31 | 0.33% | 0.63% |  | 宁通信/000468.SZ | | | | | | | | | | |  | | | | | | | | | |  | 航天发展/000547.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 25.20 | 26.10 | 25.12 | 25.66 | 1.79% | 0.23% | -7.95% | 32,360,900 | 828,461,000 | 58% | 25.60 | 0.19% | 25.84 | -0.28% | 26.13 | -1.88% | 27.88 | -1.47% | 0.24% |  | 神州信息/000555.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 15.51 | 15.60 | 15.08 | 15.19 | -1.94% | -0.25% | -0.47% | 10,791,500 | 164,337,000 | 92% | 15.23 | -1.76% | 15.41 | -0.51% | 15.38 | 0.40% | 15.26 | -0.05% | -0.09% |  | 汇源通信/000586.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.84 | 6.94 | 6.78 | 6.93 | 1.91% | 0.93% | 2.58% | 2,174,100 | 14,928,000 | 96% | 6.87 | 0.90% | 6.82 | 1.32% | 6.72 | 1.16% | 6.76 | -0.78% | -0.64% |  | *ST金鸿/000669.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.92 | 1.98 | 1.91 | 1.97 | 2.60% | 1.18% | 1.55% | 6,341,000 | 12,348,000 | 101% | 1.95 | 1.14% | 1.94 | 0.67% | 1.91 | 0.53% | 1.94 | -0.87% | -1.04% |  | 恒逸石化/000703.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 14.19 | 14.30 | 13.86 | 13.99 | -1.41% | -0.36% | 3.58% | 33,160,500 | 465,569,000 | 82% | 14.04 | -1.56% | 13.98 | 1.27% | 13.67 | 0.48% | 13.51 | 0.51% | 0.89% |  | 天音控股/000829.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.20 | 7.20 | 6.80 | 7.07 | -3.02% | 1.13% | 1.98% | 23,590,300 | 164,915,000 | 150% | 6.99 | -4.00% | 7.14 | 0.17% | 7.05 | 0.49% | 6.93 | 0.10% | 0.19% |  | 欢瑞世纪/000892.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 2.34 | 2.36 | 2.28 | 2.28 | -2.56% | -1.68% | 1.69% | 5,992,300 | 13,896,000 | 65% | 2.32 | 0.09% | 2.32 | 1.22% | 2.28 | 1.06% | 2.24 | -0.44% | -1.18% |  | 数源科技/000909.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.65 | 7.67 | 7.45 | 7.56 | -1.18% | 0.17% | -1.15% | 1,955,000 | 14,755,000 | 106% | 7.55 | -0.96% | 7.60 | -0.49% | 7.60 | 0.00% | 7.65 | -0.70% | -0.46% |  | *ST同洲/002052.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.01 | 1.03 | 0.98 | 1.02 | 0.99% | 1.19% | 6.14% | 11,459,200 | 11,553,000 | 81% | 1.01 | -0.59% | 1.01 | 0.70% | 1.00 | 1.74% | 0.96 | -0.42% | -0.87% |  | ST新海/002089.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.79 | 1.81 | 1.73 | 1.74 | -2.79% | -1.30% | 1.28% | 11,464,300 | 20,214,000 | 121% | 1.76 | -0.62% | 1.75 | 2.58% | 1.69 | 0.71% | 1.72 | -0.12% | -1.04% |  | 国脉科技/002093.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.22 | 7.25 | 7.07 | 7.10 | -1.39% | -0.29% | -0.35% | 5,124,700 | 36,493,000 | 80% | 7.12 | -1.28% | 7.18 | -0.20% | 7.17 | 0.43% | 7.13 | -0.07% | -0.12% |  | 三维通信/002115.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.05 | 6.06 | 5.93 | 5.98 | -0.66% | -0.05% | 4.25% | 7,297,300 | 43,660,000 | 61% | 5.98 | -1.01% | 5.98 | 1.72% | 5.81 | 1.56% | 5.74 | -2.15% | -1.17% |  | 北纬科技/002148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.01 | 4.02 | 3.95 | 3.97 | -1.00% | -0.13% | 0.43% | 2,553,600 | 10,151,000 | 59% | 3.98 | -0.55% | 3.98 | 0.68% | 3.92 | 1.03% | 3.95 | -0.75% | -0.84% |  | 北斗星通/002151.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 51.74 | 52.20 | 51.10 | 51.47 | -1.74% | -0.17% | -1.74% | 8,785,200 | 452,967,000 | 66% | 51.56 | -0.85% | 51.77 | 0.22% | 51.59 | -0.68% | 52.38 | -0.58% | -0.07% |  | 远 望 谷/002161.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 5.31 | 5.38 | 5.17 | 5.22 | -1.69% | -0.25% | 1.05% | 4,664,000 | 24,408,000 | 74% | 5.23 | -1.34% | 5.27 | -0.04% | 5.23 | 0.95% | 5.17 | -0.37% | -0.50% |  | 武汉凡谷/002194.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 14.59 | 14.72 | 14.32 | 14.65 | 0.55% | 0.87% | -0.16% | 8,709,900 | 126,501,000 | 57% | 14.52 | -1.83% | 14.88 | -0.50% | 14.90 | 0.28% | 14.67 | -0.18% | 0.05% |  | 奥维通信/002231.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.59 | 4.59 | 4.45 | 4.48 | -1.75% | -0.13% | 1.47% | 2,965,800 | 13,306,000 | 55% | 4.49 | -0.73% | 4.50 | 0.22% | 4.49 | -0.05% | 4.42 | -0.02% | -0.72% |  | 光迅科技/002281.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 29.57 | 29.70 | 29.14 | 29.64 | 0.37% | 0.55% | 0.59% | 5,842,600 | 172,228,000 | 60% | 29.48 | -1.36% | 29.79 | -0.04% | 29.86 | -0.02% | 29.47 | 0.13% | 0.25% |  | 日海智能/002313.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 11.21 | 11.27 | 11.08 | 11.10 | -1.33% | -0.35% | 1.35% | 1,071,300 | 11,933,000 | 44% | 11.14 | -1.31% | 11.25 | -0.04% | 11.16 | 1.02% | 10.95 | -0.17% | -0.46% |  | 亚联发展/002316.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.60 | 3.61 | 3.50 | 3.55 | -0.84% | 0.17% | 2.87% | 4,025,800 | 14,266,000 | 69% | 3.54 | 0.03% | 3.52 | 1.47% | 3.46 | 1.20% | 3.45 | -1.03% | -1.30% |  | 星网锐捷/002396.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 24.34 | 24.35 | 23.93 | 24.15 | -0.21% | 0.12% | 0.65% | 13,204,700 | 318,503,000 | 82% | 24.12 | -1.95% | 24.48 | 0.69% | 24.26 | 0.26% | 24.00 | 0.18% | 0.44% |  | 深南股份/002417.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.90 | 6.90 | 6.69 | 6.75 | -1.46% | -0.09% | 1.49% | 4,854,900 | 32,802,000 | 78% | 6.76 | -1.44% | 6.81 | 0.87% | 6.69 | 1.00% | 6.65 | -0.39% | -0.45% |  | 盛路通信/002446.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.48 | 6.49 | 6.37 | 6.45 | -0.46% | 0.39% | -0.77% | 11,857,400 | 76,188,000 | 63% | 6.43 | -1.58% | 6.54 | -0.28% | 6.52 | 0.20% | 6.50 | -0.40% | -0.21% |  | 海格通信/002465.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 10.90 | 10.91 | 10.67 | 10.74 | -1.65% | -0.14% | -2.51% | 28,072,500 | 301,916,000 | 76% | 10.76 | -1.76% | 10.90 | -0.17% | 10.86 | -0.65% | 11.02 | -0.61% | -0.03% |  | 二六三/002467.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.02 | 6.02 | 5.91 | 5.95 | -1.16% | 0.12% | 0.29% | 13,795,000 | 81,979,000 | 60% | 5.94 | -0.82% | 5.96 | 0.08% | 5.97 | 0.79% | 5.93 | -0.20% | 0.14% |  | 通鼎互联/002491.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.08 | 4.09 | 4.01 | 4.06 | -0.73% | 0.27% | 2.86% | 6,471,700 | 26,203,000 | 72% | 4.05 | -0.64% | 4.06 | 0.25% | 4.00 | 1.21% | 3.95 | -0.03% | -0.26% |  | 杰赛科技/002544.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 15.20 | 15.63 | 15.18 | 15.40 | 1.58% | 0.35% | -2.97% | 10,723,700 | 164,566,000 | 82% | 15.35 | 0.30% | 15.41 | -0.16% | 15.42 | -0.38% | 15.87 | -1.39% | -0.65% |  | 海能达/002583.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.39 | 6.39 | 6.26 | 6.29 | -1.10% | -0.14% | 0.59% | 9,405,200 | 59,242,000 | 54% | 6.30 | -1.16% | 6.38 | -0.36% | 6.39 | 0.54% | 6.25 | 0.21% | 0.16% |  | 网宿科技/300017.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 6.90 | 6.93 | 6.75 | 6.83 | -0.58% | 0.22% | 0.95% | 29,458,300 | 200,755,000 | 81% | 6.82 | -0.61% | 6.82 | 0.37% | 6.79 | 0.47% | 6.77 | 0.02% | 0.01% |  | 华星创业/300025.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.95 | 4.00 | 3.87 | 3.89 | -2.51% | -0.54% | 1.30% | 6,934,100 | 27,118,000 | 73% | 3.91 | -1.26% | 3.93 | 1.03% | 3.86 | 1.23% | 3.84 | -1.16% | -1.40% |  | 金亚退/300028.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-31 | 0.31 | 0.31 | 0.29 | 0.30 | -3.23% | -1.32% | -4.15% | 14,132,700 | 4,302,000 | 189% | 0.30 | -1.30% | 0.31 | 0.00% | 0.31 | -1.29% | 0.31 | -2.49% | -1.66% |  | 数知科技/300038.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.79 | 3.81 | 3.62 | 3.65 | -4.70% | -1.22% | -10.82% | 83,608,900 | 308,948,000 | 72% | 3.70 | -3.60% | 3.93 | -5.12% | 4.09 | -2.13% | 4.09 | -0.05% | 0.59% |  | 世纪鼎利/300050.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 5.65 | 5.82 | 5.65 | 5.75 | 0.52% | 0.19% | 9.88% | 11,291,500 | 64,803,000 | 101% | 5.74 | 0.02% | 5.61 | 2.71% | 5.43 | 2.47% | 5.23 | 0.91% | -0.48% |  | 恒信东方/300081.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.99 | 8.05 | 7.79 | 7.85 | -1.63% | -0.19% | -2.12% | 3,292,100 | 25,893,000 | 84% | 7.87 | -1.50% | 7.94 | -0.65% | 7.93 | -0.29% | 8.02 | -1.61% | -1.32% |  | 高新兴/300098.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.79 | 3.93 | 3.72 | 3.84 | 0.79% | -0.10% | 3.42% | 41,434,000 | 159,282,000 | 141% | 3.84 | 2.02% | 3.78 | 2.16% | 3.72 | 2.20% | 3.71 | -0.08% | -0.87% |  | 振芯科技/300101.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 19.30 | 20.47 | 18.88 | 20.40 | 4.35% | 3.33% | 8.17% | 45,980,200 | 907,783,000 | 109% | 19.74 | 1.39% | 19.41 | 1.77% | 19.27 | 1.27% | 18.86 | 1.28% | 1.26% |  | 大富科技/300134.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 10.28 | 10.89 | 10.26 | 10.65 | 3.60% | 0.56% | 4.36% | 13,852,900 | 146,717,000 | 157% | 10.59 | 2.64% | 10.47 | 1.23% | 10.41 | 1.27% | 10.21 | 0.70% | 0.03% |  | 天喻信息/300205.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 9.54 | 9.75 | 9.31 | 9.56 | -0.73% | 0.64% | 1.65% | 3,050,100 | 28,972,000 | 51% | 9.50 | -1.36% | 9.60 | 0.65% | 9.46 | 1.36% | 9.41 | -0.53% | -1.08% |  | 亿通科技/300211.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.50 | 7.90 | 7.45 | 7.88 | 4.10% | 2.11% | -6.21% | 8,272,300 | 63,840,000 | 45% | 7.72 | 0.25% | 7.67 | 1.02% | 7.69 | -0.54% | 8.40 | -0.30% | 2.46% |  | 佳讯飞鸿/300213.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.04 | 7.04 | 6.91 | 6.95 | -1.56% | -0.10% | 0.52% | 10,157,300 | 70,666,000 | 79% | 6.96 | -2.11% | 7.02 | -0.10% | 7.02 | 0.29% | 6.91 | -0.09% | -0.29% |  | 初灵信息/300250.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 10.16 | 10.28 | 9.88 | 10.07 | -0.79% | 0.45% | 5.07% | 2,692,700 | 26,994,000 | 67% | 10.03 | -0.08% | 9.88 | 2.49% | 9.61 | 1.86% | 9.58 | -0.43% | -0.90% |  | 金信诺/300252.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 9.05 | 9.08 | 8.83 | 8.93 | -1.33% | 0.04% | -0.01% | 6,478,900 | 57,832,000 | 82% | 8.93 | -1.51% | 9.02 | -0.03% | 8.95 | 0.06% | 8.93 | -0.57% | -0.69% |  | 吴通控股/300292.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.03 | 4.05 | 3.95 | 3.97 | -1.49% | -0.20% | 2.61% | 15,822,400 | 62,949,000 | 75% | 3.98 | -0.72% | 3.98 | 0.76% | 3.93 | 1.19% | 3.87 | -0.16% | -0.77% |  | 富春股份/300299.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.06 | 7.27 | 6.96 | 7.06 | -0.56% | -0.25% | -2.46% | 13,702,500 | 96,985,000 | 66% | 7.08 | -1.06% | 7.15 | 0.55% | 7.10 | -0.28% | 7.24 | -0.44% | -0.19% |  | 宜通世纪/300310.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 5.38 | 5.41 | 5.29 | 5.34 | -0.56% | -0.02% | 0.49% | 14,805,500 | 79,079,000 | 52% | 5.34 | -1.33% | 5.42 | -0.02% | 5.43 | 0.59% | 5.31 | 0.28% | 0.10% |  | 邦讯技术/300312.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.61 | 4.65 | 4.40 | 4.46 | -3.25% | -0.27% | -0.67% | 16,340,300 | 73,071,000 | 97% | 4.47 | -1.00% | 4.47 | 0.56% | 4.41 | 1.08% | 4.49 | -1.86% | -2.06% |  | 东土科技/300353.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 8.26 | 8.28 | 8.00 | 8.13 | -1.45% | 0.04% | 0.63% | 5,685,500 | 46,207,000 | 69% | 8.13 | -1.55% | 8.21 | -0.41% | 8.24 | 0.61% | 8.08 | -0.73% | -0.96% |  | 中国联通/600050.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.54 | 4.56 | 4.42 | 4.46 | -1.76% | -0.54% | -0.76% | 201,175,200 | 901,977,000 | 82% | 4.48 | -2.03% | 4.55 | -1.17% | 4.60 | -0.24% | 4.49 | 0.29% | 0.20% |  | 康欣新材/600076.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.37 | 3.46 | 3.33 | 3.41 | 0.89% | 0.56% | 1.19% | 9,081,100 | 30,795,000 | 121% | 3.39 | 0.92% | 3.38 | 0.30% | 3.38 | 1.50% | 3.37 | -0.71% | -0.68% |  | 宋都股份/600077.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 2.90 | 2.90 | 2.76 | 2.77 | -5.14% | -0.97% | -4.75% | 19,783,900 | 55,332,000 | 184% | 2.80 | -4.02% | 2.87 | -1.41% | 2.88 | -1.20% | 2.91 | -1.16% | -0.66% |  | 永鼎股份/600105.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.22 | 3.22 | 3.14 | 3.17 | -1.25% | 0.00% | -0.41% | 21,285,300 | 67,481,000 | 64% | 3.17 | -1.25% | 3.20 | -0.28% | 3.19 | 0.41% | 3.18 | -0.75% | -1.10% |  | *ST宏图/600122.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.03 | 1.04 | 1.01 | 1.02 | -0.97% | 0.00% | 5.15% | 7,465,800 | 7,616,000 | 44% | 1.02 | -0.49% | 1.02 | 1.59% | 1.00 | 1.32% | 0.97 | -0.10% | -1.16% |  | 波导股份/600130.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.47 | 3.49 | 3.43 | 3.46 | -0.57% | 0.23% | 0.29% | 5,183,300 | 17,895,000 | 63% | 3.45 | -0.78% | 3.46 | 0.58% | 3.42 | 0.89% | 3.45 | -0.78% | -0.78% |  | 大唐电信/600198.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 9.30 | 9.36 | 9.20 | 9.22 | -1.39% | -0.18% | -4.85% | 8,351,400 | 77,146,000 | 49% | 9.24 | -1.65% | 9.36 | 0.18% | 9.27 | -1.23% | 9.69 | -1.05% | -0.86% |  | 大恒科技/600288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 10.30 | 10.30 | 9.82 | 9.93 | -3.59% | -0.78% | -0.43% | 3,297,600 | 33,001,000 | 144% | 10.01 | -2.28% | 10.12 | -0.28% | 10.09 | 0.00% | 9.97 | 0.07% | -0.16% |  | 长江通信/600345.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 17.27 | 17.27 | 16.97 | 17.08 | -0.76% | 0.12% | -0.27% | 1,171,700 | 19,988,000 | 87% | 17.06 | -1.38% | 17.23 | -0.19% | 17.17 | 0.07% | 17.13 | -0.31% | -0.36% |  | *ST信威/600485.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-04-20 | 1.35 | 1.39 | 1.30 | 1.39 | 5.30% | 0.80% | 0.87% | 55,265,500 | 76,233,000 | 131% | 1.38 | 7.32% | 1.32 | 1.54% | 1.33 | 0.08% | 1.38 | -0.79% | -0.77% |  | 亨通光电/600487.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 13.80 | 13.82 | 13.62 | 13.65 | -1.02% | -0.17% | -1.90% | 13,708,200 | 187,430,000 | 69% | 13.67 | -1.73% | 13.91 | -1.00% | 14.06 | 0.01% | 13.92 | -0.12% | 0.03% |  | 烽火通信/600498.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 24.12 | 24.30 | 23.92 | 24.22 | -0.21% | 0.63% | -1.68% | 9,165,100 | 220,597,000 | 49% | 24.07 | -1.13% | 24.40 | -0.62% | 24.68 | -0.71% | 24.63 | 0.03% | 0.38% |  | 中天科技/600522.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 11.10 | 11.20 | 10.96 | 11.07 | -0.36% | 0.25% | -2.42% | 35,236,600 | 389,091,000 | 50% | 11.04 | -1.75% | 11.27 | -0.50% | 11.37 | -0.94% | 11.35 | 0.09% | 0.43% |  | ST中安/600654.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.66 | 1.66 | 1.64 | 1.65 | -0.60% | 0.18% | 0.73% | 1,484,400 | 2,445,000 | 54% | 1.65 | -0.42% | 1.65 | 0.30% | 1.64 | 0.25% | 1.64 | -0.43% | -0.45% |  | 电子城/600658.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 5.07 | 5.16 | 5.05 | 5.12 | 0.39% | 0.35% | 2.96% | 4,565,500 | 23,293,000 | 60% | 5.10 | -0.02% | 5.06 | 0.06% | 5.01 | 1.38% | 4.97 | -0.30% | -0.70% |  | *ST上普/600680.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2018-04-27 | 7.28 | 7.73 | 7.28 | 7.69 | 4.34% | 2.14% | 5.98% | 4,646,400 | 34,984,000 | 166% | 7.53 | 1.51% | 7.44 | 0.26% | 7.49 | 0.67% | 7.26 | 1.12% | 1.16% |  | 佳都科技/600728.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.57 | 7.57 | 7.36 | 7.39 | -1.07% | -0.24% | -0.77% | 12,449,300 | 92,229,000 | 91% | 7.41 | -0.74% | 7.44 | -0.30% | 7.46 | 0.16% | 7.45 | -0.36% | -0.30% |  | 北汽蓝谷/600733.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 9.39 | 10.32 | 9.39 | 10.32 | 10.02% | 1.82% | 11.58% | 57,152,200 | 579,315,000 | 66% | 10.14 | 7.31% | 9.57 | 3.98% | 9.34 | 0.66% | 9.25 | 1.22% | 0.86% |  | 中国海防/600764.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 32.65 | 32.97 | 31.98 | 32.35 | -1.07% | -0.03% | -7.72% | 4,469,400 | 144,625,000 | 67% | 32.36 | -2.66% | 33.23 | -1.55% | 33.66 | -2.44% | 35.06 | -1.26% | -0.21% |  | 南京熊猫/600775.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.34 | 7.34 | 7.22 | 7.24 | -2.03% | -0.43% | -1.99% | 3,692,600 | 26,850,000 | 70% | 7.27 | -2.17% | 7.42 | -0.75% | 7.45 | -0.30% | 7.39 | -0.19% | -0.15% |  | 东方通信/600776.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 12.69 | 12.71 | 12.30 | 12.58 | -1.10% | 0.74% | -1.60% | 16,621,500 | 207,549,000 | 60% | 12.49 | -3.05% | 12.78 | -0.50% | 12.93 | -0.56% | 12.79 | 0.31% | 0.91% |  | 鹏博士/600804.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.24 | 7.52 | 7.21 | 7.36 | 1.80% | -0.31% | 1.95% | 42,416,300 | 313,143,000 | 90% | 7.38 | 1.46% | 7.36 | -0.23% | 7.38 | 0.55% | 7.22 | 0.59% | 0.60% |  | 四创电子/600990.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 48.50 | 49.21 | 48.00 | 48.60 | -0.41% | 0.18% | 1.84% | 1,068,300 | 51,828,000 | 52% | 48.51 | -0.46% | 48.61 | 0.86% | 47.69 | 0.42% | 47.72 | -0.78% | 0.25% |  |
|