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
000100, 000333, 000403, 000528, 000682, 000785, 000812, 000909, 000933, 002015, 002019, 002036, 002046, 002084, 002088, 002097, 002101, 002236, 002242, 002266, 002382, 002397, 002405, 002409, 002459, 002463, 002469, 002532, 002533, 002559, 002586, 002587, 002600, 002606, 002611, 002620, 002631, 002648, 002675, 002681, 002695, 002724, 002727, 002743, 002746, 002757, 002763, 002774, 002810, 002815, 002837, 002847, 002863, 002883, 002886, 002901, 002903, 002908, 002910, 002921, 002960, 002986, 002989, 300094, 300119, 300120, 300149, 300172, 300173, 300179, 300188, 300190, 300209, 300239, 300241, 300252, 300263, 300276, 300280, 300283, 300285, 300286, 300291, 300323, 300326, 300327, 300347, 300348, 300351, 300363, 300365, 300421, 300426, 300447, 300448, 300453, 300454, 300463, 300472, 300479, 300482, 300502, 300511, 300522, 300530, 300533, 300541, 300558, 300568, 300571, 300575, 300583, 300588, 300601, 300607, 300610, 300612, 300615, 300620, 300659, 300667, 300707, 300719, 300721, 300723, 300729, 300736, 300737, 300739, 300743, 300747, 300750, 300763, 300769, 300785, 300824, 300837, 300838, 300839, 300841, 300842, 300894, 300911, 300912, 300913, 300917, 300918, 300919, 300920, 300922, 300925, 600021, 600075, 600095, 600110, 600114, 600116, 600152, 600171, 600258, 600278, 600340, 600438, 600487, 600596, 600603, 600781, 600800, 600817, 600875, 600918, 600933, 600986, 601066, 601138, 601330, 601399, 601633, 601669, 601727, 601827, 601985, 601990, 603007, 603011, 603041, 603087, 603117, 603160, 603183, 603218, 603229, 603363, 603368, 603488, 603583, 603587, 603612, 603617, 603637, 603639, 603650, 603659, 603666, 603690, 603703, 603716, 603722, 603778, 603810, 603813, 603818, 603828, 603901, 603918, 603960, 603982, 603987, 603990, 603995, 603998, 605166, 688001, 688004, 688063, 688106, 688136, 688157, 688308, 688312, 688360, 688505, 688510, 688518, 688520, 688555, 688557, 688558, 688560, 688571, 688578, 688590, 688599, 688608, 688618, 688658, 688668, 688678, 688679, 688686, 688698, 688699	日期复权行数

板块：2月后解禁

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
TCL科技/000100.SZ
	2021-04-22	9.01	9.07	8.93	8.99	-0.44%	0.11%	-1.12%	234,309,100	2,104,204,000	58%	8.98	-0.75%	9.00	-0.27%	9.02	-0.13%	9.09	-0.66%	-0.44%
美的集团/000333.SZ
	2021-04-22	79.62	80.29	79.01	80.25	0.82%	0.65%	0.14%	23,096,900	1,841,508,000	99%	79.73	-0.10%	80.05	-0.68%	80.29	-0.07%	80.13	-0.29%	-0.36%
派林生物/000403.SZ
	2021-04-22	38.08	38.38	37.59	37.96	0.08%	-0.39%	4.47%	1,807,300	68,874,000	117%	38.11	0.59%	37.72	1.46%	37.13	1.18%	36.34	0.70%	-0.13%
柳工/000528.SZ
	2021-04-22	10.41	10.47	10.12	10.20	-2.11%	-0.64%	-0.13%	38,904,200	399,408,000	92%	10.27	-1.94%	10.46	-1.19%	10.49	0.63%	10.21	0.20%	0.57%
东方电子/000682.SZ
	2021-04-22	4.72	4.76	4.71	4.73	0.21%	0.00%	-1.25%	3,534,600	16,718,000	72%	4.73	-0.53%	4.77	-0.83%	4.79	0.06%	4.79	-0.19%	-0.24%
居然之家/000785.SZ
	2021-04-22	7.17	7.19	7.11	7.13	-0.56%	-0.14%	-0.61%	1,080,200	7,713,000	92%	7.14	-0.65%	7.23	-0.24%	7.22	-0.04%	7.17	-0.03%	-0.17%
陕西金叶/000812.SZ
	2021-04-22	4.73	4.75	4.43	4.48	-3.66%	-1.52%	3.13%	94,286,400	428,875,000	170%	4.55	0.35%	4.51	1.19%	4.45	1.62%	4.34	0.74%	0.86%
数源科技/000909.SZ
	2021-04-22	7.30	7.52	7.28	7.40	0.68%	-0.04%	-1.07%	2,280,000	16,878,000	53%	7.40	0.52%	7.47	-2.02%	7.56	0.21%	7.48	0.07%	0.44%
神火股份/000933.SZ
	2021-04-22	11.88	12.30	11.45	11.80	3.51%	-0.33%	7.64%	84,706,400	1,002,847,000	109%	11.84	3.89%	11.59	2.05%	11.42	1.89%	10.96	0.87%	1.04%
协鑫能科/002015.SZ
	2021-04-22	8.19	8.34	8.09	8.23	1.23%	0.16%	-2.51%	12,798,200	105,168,000	66%	8.22	1.82%	8.19	-0.22%	8.23	0.17%	8.44	-1.24%	-0.80%
亿帆医药/002019.SZ
	2021-04-22	18.11	18.25	18.01	18.12	0.22%	-0.12%	-1.30%	6,761,300	122,663,000	68%	18.14	0.11%	18.16	-0.32%	18.18	0.33%	18.36	-1.54%	-1.12%
联创电子/002036.SZ
	2021-04-22	10.45	10.68	10.33	10.51	1.06%	0.13%	-2.44%	31,408,400	329,652,000	109%	10.50	0.60%	10.81	-1.92%	10.87	-0.20%	10.77	-0.15%	0.79%
国机精工/002046.SZ
	2021-04-22	7.74	7.80	7.68	7.73	0.26%	0.08%	1.31%	2,839,000	21,929,000	88%	7.72	-0.14%	7.76	-0.12%	7.73	0.42%	7.63	0.16%	0.08%
海鸥住工/002084.SZ
	2021-04-22	7.55	7.60	7.38	7.42	-0.54%	-0.46%	3.92%	16,318,100	121,636,000	71%	7.45	-0.05%	7.49	0.81%	7.33	0.87%	7.14	0.72%	0.53%
鲁阳节能/002088.SZ
	2021-04-22	20.75	21.55	20.70	21.52	3.21%	1.40%	11.97%	3,803,000	80,706,000	110%	21.22	2.83%	20.84	2.85%	20.19	2.88%	19.22	1.62%	0.83%
山河智能/002097.SZ
	2021-04-22	8.16	8.20	8.11	8.12	-0.49%	-0.28%	-1.73%	7,668,300	62,445,000	45%	8.14	-0.06%	8.19	-0.30%	8.20	0.06%	8.26	-0.98%	-1.04%
广东鸿图/002101.SZ
	2021-04-22	7.45	7.85	7.43	7.72	4.04%	0.84%	5.22%	16,125,100	123,452,000	211%	7.66	2.31%	7.53	1.29%	7.47	1.29%	7.34	1.31%	1.02%
大华股份/002236.SZ
	2021-04-22	25.46	26.00	25.35	25.67	0.79%	-0.12%	2.27%	42,833,600	1,100,828,000	98%	25.70	0.56%	25.63	-0.23%	25.50	1.28%	25.10	0.11%	0.20%
九阳股份/002242.SZ
	2021-04-22	32.57	32.87	32.11	32.36	-0.61%	-0.08%	-0.56%	2,133,600	69,101,000	67%	32.39	-0.62%	32.50	-0.09%	32.47	0.25%	32.54	-0.58%	0.06%
浙富控股/002266.SZ
	2021-04-22	5.54	5.59	5.47	5.50	-0.18%	-0.22%	-0.97%	12,426,600	68,494,000	57%	5.51	0.18%	5.54	-0.88%	5.59	0.25%	5.55	-0.20%	-0.31%
蓝帆医疗/002382.SZ
	2021-04-22	20.80	21.05	20.60	20.82	-0.29%	0.06%	4.40%	25,202,600	524,400,000	76%	20.81	-0.90%	20.86	0.47%	20.64	0.99%	19.94	0.56%	0.56%
梦洁股份/002397.SZ
	2021-04-22	4.03	4.06	4.01	4.05	0.50%	0.30%	-0.56%	4,954,700	20,005,000	52%	4.04	-0.20%	4.08	-0.66%	4.11	0.02%	4.07	-0.10%	-0.32%
四维图新/002405.SZ
	2021-04-22	14.92	15.08	14.81	14.81	-0.87%	-0.82%	-2.63%	35,884,700	535,864,000	75%	14.93	-0.39%	15.27	-2.02%	15.44	0.16%	15.21	0.02%	0.43%
雅克科技/002409.SZ
	2021-04-22	57.14	59.58	56.68	58.59	2.79%	0.43%	0.33%	4,133,500	241,158,000	108%	58.34	2.76%	57.71	0.11%	57.80	0.22%	58.40	-0.84%	0.18%
晶澳科技/002459.SZ
	2021-04-22	29.65	29.97	29.11	29.15	-1.75%	-0.78%	0.07%	8,634,900	253,692,000	68%	29.38	-2.56%	30.42	0.92%	29.87	0.49%	29.13	-0.01%	0.22%
沪电股份/002463.SZ
	2021-04-22	16.11	16.29	16.07	16.22	0.93%	0.26%	-0.10%	9,616,000	155,568,000	84%	16.18	0.52%	16.22	-0.53%	16.25	0.21%	16.24	-0.31%	-0.33%
三维工程/002469.SZ
	2021-04-22	6.39	6.42	6.23	6.28	-1.26%	-0.43%	-6.00%	7,034,300	44,365,000	64%	6.31	-0.51%	6.43	-1.53%	6.55	-0.62%	6.68	-1.04%	-0.58%
天山铝业/002532.SZ
	2021-04-22	10.20	10.62	10.12	10.17	1.50%	-1.69%	1.13%	43,880,200	453,959,000	100%	10.35	2.96%	10.20	0.86%	10.31	0.56%	10.06	0.51%	0.83%
金杯电工/002533.SZ
	2021-04-22	5.51	5.54	5.46	5.50	-0.18%	0.15%	0.24%	3,154,600	17,324,000	91%	5.49	-0.53%	5.54	-0.22%	5.53	0.25%	5.49	-0.13%	-0.21%
亚威股份/002559.SZ
	2021-04-22	6.24	6.32	6.19	6.22	0.48%	-0.34%	1.19%	5,851,400	36,520,000	75%	6.24	0.35%	6.24	-0.48%	6.27	0.37%	6.15	0.49%	0.59%
*ST围海/002586.SZ
	2021-04-22	2.64	2.73	2.64	2.73	0.37%	1.34%	3.88%	4,849,200	13,063,000	110%	2.69	-0.33%	2.67	0.15%	2.67	0.11%	2.63	0.96%	-0.30%
奥拓电子/002587.SZ
	2021-04-22	4.46	4.85	4.41	4.85	9.98%	1.81%	7.35%	17,103,900	81,486,000	308%	4.76	7.23%	4.65	4.14%	4.60	3.21%	4.52	2.43%	0.46%
领益智造/002600.SZ
	2021-04-22	8.70	8.97	8.66	8.83	1.49%	0.14%	3.12%	94,541,500	833,650,000	153%	8.82	2.40%	8.73	0.24%	8.69	1.05%	8.56	0.48%	0.19%
大连电瓷/002606.SZ
	2021-04-22	7.25	7.31	7.22	7.29	0.55%	0.32%	1.67%	4,802,200	34,898,000	70%	7.27	0.76%	7.25	0.26%	7.25	0.35%	7.17	0.11%	0.27%
东方精工/002611.SZ
	2021-04-22	4.39	4.42	4.32	4.39	-0.23%	0.55%	2.52%	7,922,200	34,592,000	57%	4.37	-1.60%	4.41	-0.05%	4.39	0.46%	4.28	0.33%	0.47%
瑞和股份/002620.SZ
	2021-04-22	6.00	6.11	5.97	6.07	1.17%	0.10%	2.24%	4,881,500	29,601,000	74%	6.06	0.85%	6.05	-0.18%	6.07	0.65%	5.94	0.34%	0.24%
德尔未来/002631.SZ
	2021-04-22	6.00	6.19	6.00	6.06	0.83%	-0.56%	0.65%	2,978,300	18,149,000	85%	6.09	1.57%	6.05	0.25%	6.03	0.62%	6.02	0.13%	0.26%
卫星石化/002648.SZ
	2021-04-22	37.23	37.65	36.50	37.40	1.38%	0.65%	1.70%	7,540,500	280,191,000	91%	37.16	1.73%	36.85	0.03%	36.89	0.53%	36.78	-0.08%	-0.02%
东诚药业/002675.SZ
	2021-04-22	19.00	19.09	18.73	18.79	-0.84%	-0.29%	-1.98%	2,864,000	53,968,000	85%	18.84	-0.93%	18.94	0.01%	18.87	0.21%	19.17	-0.79%	-0.05%
奋达科技/002681.SZ
	2021-04-22	4.88	4.91	4.78	4.78	-2.25%	-0.89%	-6.60%	17,226,100	83,074,000	52%	4.82	-0.02%	4.90	-1.39%	4.95	-0.44%	5.12	-0.62%	-0.92%
煌上煌/002695.SZ
	2021-04-22	19.50	19.53	19.23	19.36	-0.46%	0.04%	0.41%	2,847,600	55,108,000	77%	19.35	-0.41%	19.35	0.12%	19.31	0.18%	19.28	-0.31%	-0.43%
海洋王/002724.SZ
	2021-04-22	9.51	9.77	9.51	9.74	0.83%	0.80%	5.15%	4,052,500	39,158,000	55%	9.66	0.48%	9.67	-0.21%	9.54	1.06%	9.26	0.55%	1.05%
一心堂/002727.SZ
	2021-04-22	43.87	45.11	43.14	45.00	2.51%	1.29%	2.09%	3,649,800	162,142,000	68%	44.43	1.99%	42.83	-0.30%	43.33	-0.30%	44.08	-0.39%	-0.56%
富煌钢构/002743.SZ
	2021-04-22	6.93	6.98	6.82	6.84	-0.73%	-0.42%	-1.08%	2,310,800	15,873,000	86%	6.87	-0.22%	6.91	-0.73%	6.94	-0.09%	6.92	-0.27%	-0.21%
仙坛股份/002746.SZ
	2021-04-22	10.80	10.86	10.73	10.86	0.65%	0.63%	-0.71%	1,496,800	16,154,000	57%	10.79	0.21%	10.83	-0.19%	10.85	0.07%	10.94	-0.15%	-0.03%
南兴股份/002757.SZ
	2021-04-22	14.86	15.07	14.85	14.94	0.61%	-0.02%	2.16%	1,282,900	19,171,000	90%	14.94	0.39%	14.95	-0.09%	14.90	0.58%	14.62	0.38%	0.23%
汇洁股份/002763.SZ
	2021-04-22	8.08	8.12	8.01	8.09	-0.37%	0.51%	3.16%	2,727,100	21,951,000	65%	8.05	-0.35%	8.07	0.59%	8.01	0.82%	7.84	0.40%	0.70%
快意电梯/002774.SZ
	2021-04-22	6.35	6.40	6.31	6.35	-0.47%	0.21%	-5.72%	1,746,900	11,070,000	29%	6.34	-0.97%	6.44	-1.32%	6.51	-0.20%	6.74	-2.49%	-0.25%
山东赫达/002810.SZ
	2021-04-22	75.63	76.18	73.38	74.00	-0.32%	-0.94%	7.54%	2,646,400	197,685,000	129%	74.70	0.59%	73.17	2.76%	71.26	2.39%	68.81	1.79%	1.17%
崇达技术/002815.SZ
	2021-04-22	12.23	12.28	12.16	12.20	0.08%	-0.10%	0.93%	2,155,400	26,321,000	64%	12.21	-0.10%	12.26	0.00%	12.20	0.60%	12.09	-0.14%	-0.13%
英维克/002837.SZ
	2021-04-22	18.41	18.79	18.28	18.76	2.12%	0.86%	2.15%	1,801,800	33,514,000	126%	18.60	1.05%	18.57	-0.20%	18.60	0.32%	18.37	0.26%	0.43%
盐津铺子/002847.SZ
	2021-04-22	131.19	134.30	128.70	133.85	2.23%	1.18%	2.98%	870,700	115,188,000	84%	132.29	1.33%	131.76	-0.12%	130.41	0.69%	129.98	-0.22%	-0.10%
今飞凯达/002863.SZ
	2021-04-22	5.35	5.46	5.34	5.41	0.93%	0.04%	0.45%	5,111,600	27,646,000	60%	5.41	0.19%	5.51	0.11%	5.48	0.42%	5.39	0.09%	0.19%
中设股份/002883.SZ
	2021-04-22	12.59	12.59	12.25	12.30	-0.57%	-0.39%	-0.11%	361,100	4,459,000	64%	12.35	0.27%	12.38	-0.40%	12.41	-0.01%	12.31	0.01%	-0.34%
沃特股份/002886.SZ
	2021-04-22	25.14	25.20	24.83	25.16	0.16%	0.75%	-0.79%	1,601,700	39,997,000	93%	24.97	-0.37%	25.04	-0.63%	25.22	-0.35%	25.36	-0.67%	-0.07%
大博医疗/002901.SZ
	2021-04-22	55.76	55.84	54.80	55.12	-0.42%	-0.11%	1.29%	763,000	42,104,000	75%	55.18	0.79%	54.92	0.26%	54.78	0.30%	54.42	-0.31%	0.13%
宇环数控/002903.SZ
	2021-04-22	13.74	14.14	13.73	13.96	1.31%	-0.10%	1.91%	2,813,700	39,320,000	91%	13.97	1.26%	13.93	0.35%	13.87	0.46%	13.70	0.35%	0.45%
德生科技/002908.SZ
	2021-04-22	13.40	13.45	13.26	13.27	-0.45%	-0.53%	0.48%	1,622,800	21,649,000	119%	13.34	-0.25%	13.36	0.22%	13.29	0.29%	13.21	0.05%	0.04%
庄园牧场/002910.SZ
	2021-04-22	9.94	10.21	9.86	10.04	0.40%	0.52%	2.63%	4,670,700	46,653,000	81%	9.99	-1.05%	10.00	0.45%	9.94	0.08%	9.78	0.46%	0.58%
联诚精密/002921.SZ
	2021-04-22	22.29	22.48	21.81	21.86	-1.26%	-0.89%	4.21%	1,261,100	27,816,000	97%	22.06	-0.14%	21.99	0.96%	21.68	1.69%	20.98	0.84%	0.44%
青鸟消防/002960.SZ
	2021-04-22	38.76	38.91	38.08	38.42	-0.88%	-0.30%	-4.30%	1,484,900	57,223,000	65%	38.54	-0.74%	38.94	-0.18%	39.03	-1.18%	40.15	-0.99%	-0.54%
宇新股份/002986.SZ
	2021-04-22	33.71	34.47	33.71	34.23	1.57%	0.26%	1.23%	302,600	10,331,000	138%	34.14	1.14%	34.00	-0.14%	34.00	0.39%	33.81	-0.39%	-0.01%
中天精装/002989.SZ
	2021-04-22	35.79	35.79	34.70	35.09	-1.13%	0.28%	-3.59%	969,500	33,926,000	109%	34.99	-1.84%	35.61	-1.81%	36.06	-1.03%	36.40	-1.53%	-1.21%
国联水产/300094.SZ
	2021-04-22	4.07	4.11	3.96	3.99	-1.97%	-0.80%	-12.50%	44,503,700	178,989,000	43%	4.02	-2.62%	4.15	-1.28%	4.24	-2.28%	4.56	-0.35%	1.52%
瑞普生物/300119.SZ
	2021-04-22	27.35	27.81	26.95	27.72	1.76%	0.95%	-1.59%	4,325,400	118,771,000	79%	27.46	1.42%	27.48	-1.17%	28.04	-1.07%	28.17	-0.06%	0.20%
经纬辉开/300120.SZ
	2021-04-22	8.71	8.72	8.47	8.50	-1.28%	-0.70%	-3.68%	6,141,200	52,566,000	68%	8.56	-0.04%	8.59	-0.58%	8.60	0.33%	8.83	-1.78%	-0.82%
睿智医药/300149.SZ
	2021-04-22	13.75	14.45	13.75	14.12	2.32%	-0.12%	5.78%	8,003,300	113,141,000	171%	14.14	-0.06%	13.97	1.66%	13.74	2.41%	13.35	1.38%	0.80%
中电环保/300172.SZ
	2021-04-22	6.65	6.66	6.47	6.49	-1.96%	-0.70%	-9.15%	28,961,800	189,295,000	43%	6.54	-2.24%	6.84	-3.66%	7.11	-1.00%	7.14	0.11%	1.72%
福能东方/300173.SZ
	2021-04-22	4.94	5.00	4.92	4.95	0.20%	-0.36%	-0.34%	3,803,900	18,897,000	78%	4.97	0.30%	5.00	-0.46%	5.00	0.08%	4.97	-0.02%	-0.09%
四方达/300179.SZ
	2021-04-22	5.40	5.65	5.40	5.46	1.68%	-1.25%	-1.64%	12,124,300	67,040,000	95%	5.53	1.51%	5.51	-0.70%	5.55	0.04%	5.55	0.18%	0.53%
美亚柏科/300188.SZ
	2021-04-22	17.20	17.28	17.12	17.22	0.47%	0.16%	-0.50%	4,502,200	77,404,000	65%	17.19	0.01%	17.35	-0.56%	17.40	-0.03%	17.31	-0.01%	-0.09%
维尔利/300190.SZ
	2021-04-22	7.15	7.17	7.07	7.10	-0.28%	-0.11%	-3.03%	5,534,000	39,335,000	59%	7.11	-0.67%	7.18	-0.99%	7.24	-0.15%	7.32	-0.67%	-0.90%
天泽信息/300209.SZ
	2021-04-22	7.75	7.99	7.70	7.79	0.26%	-0.87%	4.02%	14,503,400	113,972,000	150%	7.86	0.96%	7.75	1.53%	7.64	1.27%	7.49	0.86%	0.35%
东宝生物/300239.SZ
	2021-04-22	6.72	7.01	6.64	6.92	3.75%	1.26%	3.98%	41,344,000	282,546,000	104%	6.83	2.88%	6.65	2.40%	6.57	1.30%	6.66	0.70%	1.07%
瑞丰光电/300241.SZ
	2021-04-22	6.47	6.65	6.43	6.50	-0.15%	-0.37%	-1.63%	15,592,500	101,721,000	77%	6.52	-0.47%	6.68	-1.82%	6.73	0.46%	6.61	0.08%	0.74%
金信诺/300252.SZ
	2021-04-22	7.19	7.26	7.11	7.19	0.28%	-0.18%	1.34%	4,586,100	33,035,000	81%	7.20	-0.22%	7.26	0.03%	7.21	0.43%	7.10	0.09%	0.15%
隆华科技/300263.SZ
	2021-04-22	6.54	6.67	6.50	6.55	0.46%	-0.49%	2.22%	12,132,100	79,850,000	154%	6.58	1.79%	6.50	0.74%	6.48	0.95%	6.41	-0.11%	-0.27%
三丰智能/300276.SZ
	2021-04-22	3.40	3.48	3.39	3.41	-0.58%	-0.15%	-1.81%	12,100,500	41,323,000	65%	3.42	-1.42%	3.52	-0.62%	3.51	0.09%	3.47	-0.46%	-0.87%
紫天科技/300280.SZ
	2021-04-22	50.00	52.85	49.58	52.70	5.08%	2.22%	6.56%	4,099,800	211,355,000	107%	51.55	3.34%	50.79	1.83%	50.19	1.21%	49.46	-0.08%	-0.51%
温州宏丰/300283.SZ
	2021-04-22	4.83	4.88	4.80	4.85	0.83%	0.25%	0.06%	6,600,500	31,933,000	81%	4.84	0.52%	4.87	-0.82%	4.89	0.27%	4.85	-0.27%	-0.35%
国瓷材料/300285.SZ
	2021-04-22	49.10	49.70	48.80	49.21	0.63%	-0.11%	7.02%	5,487,500	270,333,000	85%	49.26	0.46%	48.93	2.05%	47.36	1.72%	45.98	0.98%	0.77%
安科瑞/300286.SZ
	2021-04-22	14.19	14.19	13.86	13.98	1.30%	-0.30%	0.18%	1,427,800	20,021,000	64%	14.02	1.24%	14.00	-0.80%	14.11	0.46%	13.96	-0.31%	-1.43%
华录百纳/300291.SZ
	2021-04-22	5.21	5.27	5.19	5.22	0.58%	-0.15%	1.44%	3,174,300	16,594,000	70%	5.23	0.23%	5.23	-0.19%	5.23	0.58%	5.15	0.27%	0.20%
华灿光电/300323.SZ
	2021-04-22	9.62	9.86	9.53	9.62	0.10%	-0.92%	-1.35%	11,086,000	107,631,000	84%	9.71	0.49%	9.81	-0.75%	9.83	-0.01%	9.75	-0.39%	-0.35%
凯利泰/300326.SZ
	2021-04-22	10.38	10.83	10.27	10.56	2.13%	-0.43%	4.56%	25,402,400	269,406,000	171%	10.61	2.89%	10.47	1.36%	10.30	1.88%	10.10	0.79%	-0.04%
中颖电子/300327.SZ
	2021-04-22	46.63	49.19	46.47	48.64	4.42%	0.76%	5.93%	7,652,400	369,404,000	113%	48.27	4.42%	47.05	1.95%	46.81	0.88%	45.92	0.95%	1.28%
泰格医药/300347.SZ
	2021-04-22	149.69	150.87	146.52	147.28	-2.11%	-0.50%	4.57%	5,431,000	803,922,000	93%	148.03	0.35%	145.91	2.44%	142.35	1.04%	140.84	0.09%	-0.24%
长亮科技/300348.SZ
	2021-04-22	20.22	20.48	19.98	20.24	0.35%	0.25%	5.90%	14,947,600	301,791,000	92%	20.19	0.11%	20.14	1.38%	19.66	1.17%	19.11	0.90%	0.52%
永贵电器/300351.SZ
	2021-04-22	8.41	8.54	8.32	8.45	0.48%	0.48%	0.60%	1,244,300	10,465,000	90%	8.41	0.33%	8.44	-0.60%	8.46	0.08%	8.40	-0.14%	-0.47%
博腾股份/300363.SZ
	2021-04-22	58.38	58.88	57.10	57.85	-0.91%	0.11%	5.68%	3,673,800	212,296,000	86%	57.79	-0.73%	57.75	2.09%	56.31	1.21%	54.74	1.15%	0.61%
恒华科技/300365.SZ
	2021-04-22	8.55	8.67	8.40	8.46	-1.28%	-0.19%	-3.27%	4,436,900	37,607,000	84%	8.48	-1.80%	8.63	-1.53%	8.73	0.08%	8.75	-0.41%	-0.67%
力星股份/300421.SZ
	2021-04-22	11.75	11.94	11.60	11.76	0.26%	0.09%	5.99%	3,473,900	40,817,000	58%	11.75	1.44%	11.56	1.40%	11.37	1.29%	11.10	-0.58%	-0.31%
唐德影视/300426.SZ
	2021-04-22	6.54	6.61	6.47	6.47	-0.61%	-0.81%	-0.49%	1,580,200	10,307,000	72%	6.52	0.43%	6.56	-0.40%	6.56	-0.09%	6.50	0.20%	0.08%
全信股份/300447.SZ
	2021-04-22	12.65	12.91	12.56	12.67	0.24%	-0.20%	2.51%	3,259,800	41,385,000	68%	12.70	0.08%	12.69	-0.31%	12.68	1.00%	12.36	0.42%	0.44%
浩云科技/300448.SZ
	2021-04-22	6.70	6.95	6.60	6.81	0.44%	0.93%	1.19%	19,087,000	128,777,000	108%	6.75	-3.60%	6.91	-0.25%	6.86	0.26%	6.73	-0.13%	0.46%
三鑫医疗/300453.SZ
	2021-04-22	18.22	18.50	17.99	18.20	-0.82%	0.12%	0.31%	6,372,700	115,850,000	98%	18.18	-1.96%	18.42	-0.05%	18.32	0.18%	18.14	0.17%	0.34%
深信服/300454.SZ
	2021-04-22	281.02	282.78	276.01	281.38	0.85%	0.42%	4.77%	597,100	167,317,000	61%	280.22	0.06%	278.23	1.52%	271.91	0.55%	268.56	0.39%	0.66%
迈克生物/300463.SZ
	2021-04-22	42.70	43.35	42.01	42.92	0.02%	0.43%	0.39%	2,377,400	101,606,000	65%	42.74	0.32%	42.80	-0.66%	42.97	0.44%	42.76	0.25%	0.27%
新元科技/300472.SZ
	2021-04-22	11.88	12.18	11.65	11.82	0.85%	-0.61%	9.15%	16,174,800	192,356,000	226%	11.89	3.23%	11.35	3.75%	11.06	3.06%	10.83	3.00%	0.96%
神思电子/300479.SZ
	2021-04-22	10.97	11.27	10.93	11.25	2.55%	1.12%	2.80%	1,923,900	21,403,000	127%	11.13	0.76%	11.14	-0.30%	11.12	0.55%	10.94	0.27%	0.02%
万孚生物/300482.SZ
	2021-04-22	91.50	97.83	91.50	97.17	6.78%	1.10%	11.64%	5,879,000	565,066,000	211%	96.12	7.50%	91.67	4.44%	90.24	3.31%	87.04	2.91%	0.78%
新易盛/300502.SZ
	2021-04-22	41.60	43.55	41.42	42.96	3.32%	0.66%	2.43%	6,738,400	287,583,000	139%	42.68	3.17%	42.25	0.08%	42.24	0.88%	41.94	-0.31%	-0.13%
雪榕生物/300511.SZ
	2021-04-22	9.93	9.98	9.72	9.81	-0.91%	0.01%	-1.94%	6,434,000	63,111,000	72%	9.81	-0.86%	9.91	-0.68%	9.94	-0.16%	10.00	-0.22%	-0.01%
世名科技/300522.SZ
	2021-04-22	29.80	29.93	29.25	29.85	0.17%	0.48%	2.73%	829,400	24,640,000	106%	29.71	1.04%	29.26	1.17%	29.00	0.92%	29.06	0.43%	0.05%
达志科技/300530.SZ
	2021-04-22	16.32	16.49	16.01	16.30	-0.91%	0.95%	-6.54%	1,418,200	22,898,000	68%	16.15	-0.91%	16.56	-1.26%	16.76	-0.89%	17.44	-1.88%	-0.90%
冰川网络/300533.SZ
	2021-04-22	20.52	20.80	20.40	20.50	-0.10%	-0.17%	2.32%	571,500	11,736,000	42%	20.54	0.03%	20.68	-0.10%	20.51	0.81%	20.04	-0.16%	-0.29%
先进数通/300541.SZ
	2021-04-22	16.01	16.89	15.95	16.78	4.74%	1.93%	3.91%	12,183,400	200,562,000	166%	16.46	1.13%	16.54	0.28%	16.42	0.45%	16.15	0.60%	0.43%
贝达药业/300558.SZ
	2021-04-22	100.16	101.46	97.36	100.00	0.60%	0.41%	0.50%	3,004,600	299,242,000	145%	99.60	0.30%	99.51	0.24%	98.98	0.30%	99.50	-0.38%	-0.59%
星源材质/300568.SZ
	2021-04-22	30.41	31.20	30.35	30.59	0.10%	-0.52%	3.84%	5,827,800	179,211,000	80%	30.75	2.27%	30.50	0.37%	30.34	0.66%	29.46	0.76%	0.71%
平治信息/300571.SZ
	2021-04-22	33.21	33.45	32.91	33.32	0.33%	0.43%	1.23%	960,300	31,861,000	83%	33.18	0.26%	33.24	-0.71%	33.33	0.28%	32.91	0.19%	0.27%
中旗股份/300575.SZ
	2021-04-22	39.40	40.06	38.22	38.50	-2.06%	-0.45%	-0.12%	1,388,900	53,716,000	133%	38.68	-1.84%	39.13	-1.41%	39.31	0.37%	38.55	0.27%	0.54%
赛托生物/300583.SZ
	2021-04-22	21.38	22.64	21.03	22.63	5.75%	2.48%	8.81%	2,630,900	58,099,000	268%	22.08	4.36%	21.51	3.28%	21.23	2.97%	20.80	2.27%	0.55%
熙菱信息/300588.SZ
	2021-04-22	8.24	8.28	8.14	8.21	0.37%	-0.06%	2.11%	2,218,500	18,225,000	76%	8.22	0.42%	8.21	-0.21%	8.19	0.64%	8.04	0.43%	-0.51%
康泰生物/300601.SZ
	2021-04-22	136.90	146.88	136.90	145.75	6.71%	1.54%	6.70%	10,280,500	1,475,687,000	181%	143.54	5.38%	139.51	4.24%	136.41	2.80%	136.60	0.97%	0.01%
拓斯达/300607.SZ
	2021-04-22	36.40	36.50	36.02	36.21	-0.52%	-0.05%	2.92%	1,462,500	52,982,000	76%	36.23	-0.13%	36.26	0.36%	35.96	0.89%	35.18	-0.08%	-0.34%
晨化股份/300610.SZ
	2021-04-22	17.03	17.72	16.95	17.56	3.23%	0.94%	2.64%	2,963,200	51,547,000	111%	17.40	2.20%	17.27	0.97%	17.15	0.62%	17.11	0.43%	0.12%
宣亚国际/300612.SZ
	2021-04-22	15.99	16.10	15.75	15.85	-0.44%	-0.19%	-1.39%	1,846,800	29,328,000	54%	15.88	-0.91%	16.13	-0.96%	16.14	0.52%	16.07	-0.13%	-0.47%
欣天科技/300615.SZ
	2021-04-22	10.38	10.53	10.27	10.39	1.27%	-0.11%	1.68%	1,432,000	14,894,000	104%	10.40	1.66%	10.36	-0.24%	10.35	0.63%	10.22	-0.17%	-0.25%
光库科技/300620.SZ
	2021-04-22	37.30	38.08	37.00	37.44	0.51%	-0.48%	-4.14%	1,560,300	58,701,000	87%	37.62	0.19%	38.28	-5.15%	39.69	-0.08%	39.06	-0.07%	0.87%
中孚信息/300659.SZ
	2021-04-22	43.34	43.75	42.38	42.76	-1.47%	-0.40%	-2.67%	2,802,700	120,326,000	96%	42.93	-1.26%	43.35	-1.00%	43.57	-0.47%	43.94	-0.41%	0.70%
必创科技/300667.SZ
	2021-04-22	22.05	22.26	21.95	22.03	-0.09%	-0.19%	-0.17%	668,800	14,762,000	64%	22.07	-0.08%	22.23	-0.71%	22.30	0.00%	22.07	-0.32%	-0.41%
威唐工业/300707.SZ
	2021-04-22	15.04	15.17	14.75	14.90	-0.27%	-0.14%	-3.18%	1,362,400	20,328,000	63%	14.92	-0.93%	15.33	-1.57%	15.46	-0.44%	15.39	-0.05%	0.39%
安达维尔/300719.SZ
	2021-04-22	13.81	13.92	13.58	13.60	-0.73%	-0.90%	0.73%	2,762,000	37,904,000	92%	13.72	0.04%	13.72	0.36%	13.62	0.72%	13.50	-0.21%	-0.50%
怡达股份/300721.SZ
	2021-04-22	34.38	34.74	33.76	33.83	-1.49%	-0.43%	1.03%	668,900	22,727,000	69%	33.98	-1.03%	34.32	-0.04%	33.98	1.21%	33.48	-0.73%	-0.36%
一品红/300723.SZ
	2021-04-22	48.35	51.02	48.01	50.89	5.25%	2.29%	5.08%	1,629,000	81,048,000	184%	49.75	2.98%	49.18	1.42%	48.79	1.18%	48.43	0.72%	-0.25%
乐歌股份/300729.SZ
	2021-04-22	35.48	37.30	35.48	36.98	3.64%	1.25%	2.57%	3,051,400	111,448,000	127%	36.52	2.73%	36.31	0.74%	36.01	1.32%	36.05	0.42%	0.69%
百邦科技/300736.SZ
	2021-04-22	7.65	7.72	7.54	7.59	-0.78%	-0.24%	-0.60%	1,268,600	9,651,000	60%	7.61	-1.03%	7.74	-0.97%	7.80	0.32%	7.64	0.03%	0.33%
科顺股份/300737.SZ
	2021-04-22	31.62	34.00	30.00	32.95	12.34%	2.88%	13.99%	30,131,000	965,029,000	337%	32.03	10.53%	30.75	8.61%	29.94	6.88%	28.91	5.05%	1.22%
明阳电路/300739.SZ
	2021-04-22	15.81	16.05	15.74	15.85	-0.38%	-0.19%	1.01%	2,968,300	47,137,000	78%	15.88	0.04%	15.99	-0.08%	15.95	0.10%	15.69	0.20%	0.39%
天地数码/300743.SZ
	2021-04-22	14.25	15.10	14.12	14.98	4.32%	2.74%	5.39%	3,551,200	51,779,000	332%	14.58	2.22%	14.47	1.25%	14.41	1.54%	14.21	1.29%	0.18%
锐科激光/300747.SZ
	2021-04-22	85.42	89.00	85.09	88.09	2.67%	0.52%	6.71%	1,871,800	164,037,000	132%	87.64	2.29%	86.35	1.69%	85.06	1.50%	82.55	0.92%	0.12%
宁德时代/300750.SZ
	2021-04-22	366.00	366.60	353.63	362.36	1.88%	0.08%	6.40%	10,791,400	3,907,121,000	83%	362.06	2.66%	358.50	0.92%	352.51	1.20%	340.57	0.89%	0.81%
锦浪科技/300763.SZ
	2021-04-22	159.88	161.00	148.00	154.69	-0.04%	0.71%	6.35%	2,099,000	322,405,000	99%	153.60	-0.93%	155.43	1.48%	150.34	1.54%	145.46	0.28%	-0.48%
德方纳米/300769.SZ
	2021-04-22	133.50	138.00	133.30	133.99	2.67%	-0.65%	5.13%	1,404,800	189,468,000	126%	134.87	4.09%	132.87	0.44%	132.36	1.32%	127.45	1.15%	0.92%
值得买/300785.SZ
	2021-04-22	79.81	79.81	78.01	78.13	-1.16%	-0.36%	-0.38%	138,100	10,829,000	57%	78.41	-1.04%	78.91	0.00%	78.60	0.11%	78.43	-0.19%	-0.28%
北鼎股份/300824.SZ
	2021-04-22	25.05	26.35	24.46	26.35	5.19%	3.05%	5.12%	4,713,700	120,536,000	151%	25.57	3.01%	25.29	2.12%	24.91	0.84%	25.07	0.38%	0.45%
浙矿股份/300837.SZ
除权分界线,2021年04月27日,10股派3.000元(以下数据已经复权)
	2021-04-22	46.01	46.24	45.39	45.54	-1.02%	-0.33%	-1.78%	362,000	16,648,000	74%	45.69	-0.67%	46.92	0.66%	46.34	-0.04%	46.37	0.00%	-0.11%
浙江力诺/300838.SZ
	2021-04-22	18.80	19.00	18.51	18.53	-1.28%	-1.01%	-1.42%	1,124,500	21,050,000	40%	18.72	-0.74%	18.93	-0.41%	18.97	-0.38%	18.80	0.24%	0.79%
博汇股份/300839.SZ
	2021-04-22	23.70	24.09	23.58	23.95	1.23%	0.58%	-0.78%	1,000,800	23,831,000	65%	23.81	0.57%	23.97	-0.94%	24.24	-0.15%	24.14	-0.74%	0.21%
康华生物/300841.SZ
	2021-04-22	451.00	463.85	446.51	457.18	0.48%	0.43%	7.53%	792,200	360,625,000	127%	455.22	1.98%	442.04	1.72%	435.40	2.06%	425.16	1.41%	0.92%
帝科股份/300842.SZ
	2021-04-22	49.67	51.48	49.67	50.34	1.39%	-0.52%	0.13%	991,000	50,150,000	107%	50.61	2.50%	50.12	0.75%	49.81	0.81%	50.27	-1.64%	-0.51%
火星人/300894.SZ
	2021-04-22	55.23	56.48	54.31	56.37	3.03%	1.29%	9.02%	3,333,400	185,504,000	157%	55.65	2.62%	54.28	2.39%	53.40	2.39%	51.70	1.02%	-0.17%
亿田智能/300911.SZ
	2021-04-22	58.80	60.41	56.78	58.33	-0.27%	0.80%	3.83%	1,082,100	62,617,000	85%	57.87	-0.77%	58.00	0.81%	57.23	1.06%	56.18	0.93%	0.98%
凯龙高科/300912.SZ
	2021-04-22	36.49	37.17	35.78	35.91	0.39%	-1.13%	-4.71%	1,559,600	56,646,000	70%	36.32	0.95%	36.38	-0.20%	36.26	0.16%	37.69	-1.36%	-0.59%
兆龙互连/300913.SZ
	2021-04-22	29.45	29.80	29.01	29.52	-0.71%	0.49%	2.55%	4,620,600	135,741,000	115%	29.38	-0.18%	29.30	0.35%	29.11	0.92%	28.79	0.16%	0.29%
特发服务/300917.SZ
	2021-04-22	42.88	43.12	41.72	42.20	0.33%	0.09%	5.24%	1,258,700	53,071,000	77%	42.16	-1.11%	41.90	1.27%	41.00	1.66%	40.10	-0.31%	0.26%
南山智尚/300918.SZ
	2021-04-22	11.90	11.95	11.54	11.59	-2.19%	-0.69%	-6.02%	7,964,800	92,958,000	60%	11.67	-1.64%	11.86	-1.41%	11.95	-0.25%	12.33	-4.02%	-0.31%
中伟股份/300919.SZ
	2021-04-22	90.30	95.75	89.71	94.58	4.91%	1.26%	11.71%	3,131,900	292,522,000	140%	93.40	4.08%	90.77	3.05%	88.77	2.46%	84.67	1.92%	0.49%
润阳科技/300920.SZ
	2021-04-22	43.32	44.28	42.67	43.58	0.53%	0.42%	-0.79%	840,800	36,490,000	90%	43.40	0.74%	43.45	-0.51%	43.52	0.12%	43.93	-0.96%	-0.17%
天秦装备/300922.SZ
	2021-04-22	36.58	36.58	33.44	33.45	-7.52%	-3.73%	-8.57%	4,845,500	168,360,000	125%	34.75	-4.68%	35.81	-1.48%	35.81	-1.29%	36.59	-2.22%	-0.81%
法本信息/300925.SZ
	2021-04-22	37.27	37.37	36.42	36.76	-0.92%	-0.05%	-3.75%	2,015,500	74,129,000	82%	36.78	-1.31%	37.52	-1.22%	37.70	-0.40%	38.19	-1.52%	-0.25%
上海电力/600021.SH
	2021-04-22	7.19	7.25	7.13	7.16	-0.28%	-0.15%	-4.25%	11,896,700	85,308,000	54%	7.17	-0.58%	7.23	-0.74%	7.28	-0.37%	7.48	-0.52%	-0.76%
新疆天业/600075.SH
	2021-04-22	7.22	7.34	7.15	7.34	2.09%	1.20%	-0.61%	19,949,700	144,701,000	78%	7.25	1.54%	7.18	-0.03%	7.20	0.27%	7.39	-1.03%	-0.65%
湘财股份/600095.SH
	2021-04-22	8.27	8.36	8.21	8.24	0.12%	-0.42%	-1.56%	13,052,900	108,016,000	97%	8.28	0.02%	8.34	-0.48%	8.34	0.08%	8.37	-0.94%	-0.46%
诺德股份/600110.SH
	2021-04-22	7.20	7.43	7.20	7.39	4.53%	0.72%	3.84%	38,922,900	285,561,000	118%	7.34	3.28%	7.27	-0.68%	7.26	1.24%	7.12	0.23%	-0.24%
东睦股份/600114.SH
	2021-04-22	7.55	7.68	7.53	7.55	0.13%	-0.47%	0.11%	3,563,900	27,034,000	91%	7.59	0.16%	7.63	-0.07%	7.57	0.41%	7.54	-0.08%	-0.07%
三峡水利/600116.SH
	2021-04-22	8.80	8.91	8.78	8.85	0.11%	-0.10%	-1.27%	4,054,300	35,917,000	58%	8.86	-0.53%	8.94	-0.31%	8.94	0.11%	8.96	-0.17%	-0.32%
维科技术/600152.SH
	2021-04-22	6.77	6.90	6.56	6.64	-1.04%	-0.82%	1.75%	11,193,600	74,939,000	185%	6.70	0.68%	6.63	0.32%	6.61	0.70%	6.53	0.76%	0.58%
上海贝岭/600171.SH
	2021-04-22	17.02	17.27	16.85	16.93	0.47%	-0.66%	2.89%	20,221,200	344,627,000	81%	17.04	1.20%	17.01	0.50%	16.94	1.31%	16.46	0.61%	0.82%
首旅酒店/600258.SH
	2021-04-22	26.05	26.40	25.63	25.85	-0.19%	-0.51%	-4.03%	11,301,900	293,656,000	55%	25.98	-0.79%	26.06	-0.56%	26.19	-0.05%	26.94	-0.15%	0.10%
东方创业/600278.SH
	2021-04-22	8.79	8.79	8.68	8.69	-1.14%	-0.36%	-0.50%	1,276,300	11,131,000	55%	8.72	-0.74%	8.80	-0.02%	8.79	0.24%	8.73	0.30%	0.32%
华夏幸福/600340.SH
	2021-04-22	6.33	6.98	6.33	6.66	4.55%	-0.37%	0.82%	120,493,600	805,553,000	160%	6.69	4.93%	6.59	1.09%	6.59	1.12%	6.61	-1.40%	0.18%
通威股份/600438.SH
	2021-04-22	34.29	34.39	32.89	34.19	0.71%	1.33%	4.43%	70,185,400	2,368,230,000	104%	33.74	-0.63%	34.06	0.78%	33.43	0.64%	32.74	0.31%	0.06%
亨通光电/600487.SH
	2021-04-22	12.07	12.14	12.03	12.05	-0.08%	-0.12%	-0.90%	7,543,400	91,014,000	90%	12.07	-0.10%	12.15	-0.54%	12.18	-0.05%	12.16	-0.16%	-0.15%
新安股份/600596.SH
	2021-04-22	12.31	12.41	12.19	12.33	0.74%	0.42%	1.12%	18,858,000	231,545,000	93%	12.28	1.83%	12.11	0.32%	12.12	0.31%	12.19	-0.78%	-0.51%
广汇物流/600603.SH
	2021-04-22	4.82	4.87	4.81	4.84	0.41%	-0.02%	1.13%	4,404,900	21,322,000	93%	4.84	0.81%	4.82	0.21%	4.82	0.33%	4.79	0.08%	0.08%
*ST辅仁/600781.SH
	2021-04-22	3.00	3.01	2.89	2.90	-2.36%	-1.43%	3.35%	8,948,900	26,332,000	161%	2.94	0.14%	2.92	0.97%	2.88	1.87%	2.81	1.12%	0.15%
渤海化学/600800.SH
	2021-04-22	4.96	5.00	4.90	4.93	-0.80%	-0.36%	-1.52%	4,341,900	21,485,000	73%	4.95	-0.40%	5.00	-0.50%	5.01	0.06%	5.01	-0.52%	-0.29%
宏盛科技/600817.SH
	2021-04-22	16.37	16.37	15.86	16.18	-0.37%	0.62%	-0.71%	3,083,100	49,579,000	136%	16.08	-2.11%	16.19	-1.02%	16.31	-0.21%	16.30	-0.31%	-0.46%
东方电气/600875.SH
	2021-04-22	11.95	12.12	11.80	11.90	0.17%	-0.42%	-3.41%	18,793,600	224,582,000	59%	11.95	0.96%	11.95	-0.66%	12.01	0.15%	12.32	-0.73%	-0.33%
中泰证券/600918.SH
	2021-04-22	13.20	13.30	13.08	13.13	-0.15%	-0.35%	-0.78%	12,682,600	167,112,000	106%	13.18	0.11%	13.23	-0.26%	13.23	0.10%	13.23	-0.63%	-0.34%
爱柯迪/600933.SH
	2021-04-22	15.55	15.58	15.17	15.40	0.59%	0.61%	0.05%	1,627,700	24,914,000	56%	15.31	-0.39%	15.51	-0.28%	15.47	0.47%	15.39	-0.54%	-0.85%
浙文互联/600986.SH
	2021-04-22	4.44	4.48	4.39	4.40	-0.68%	-0.74%	-0.41%	13,953,500	61,849,000	74%	4.43	0.18%	4.44	-0.40%	4.47	0.20%	4.42	0.09%	0.35%
中信建投/601066.SH
	2021-04-22	30.88	31.11	30.58	30.80	-0.03%	-0.21%	0.90%	11,682,400	360,583,000	72%	30.87	-0.04%	30.99	0.74%	30.69	0.43%	30.53	-0.45%	-0.59%
工业富联/601138.SH
	2021-04-22	14.43	14.48	14.11	14.18	-1.66%	-0.45%	-1.42%	23,861,200	339,875,000	93%	14.24	-0.82%	14.37	-1.07%	14.44	-0.17%	14.38	-0.05%	0.15%
绿色动力/601330.SH
	2021-04-22	9.09	9.17	8.92	8.96	-1.43%	-0.61%	-2.89%	8,960,100	80,771,000	70%	9.02	-1.08%	9.17	-0.62%	9.17	0.20%	9.23	-1.16%	-0.67%
ST国重装/601399.SH
	2021-04-22	3.98	4.02	3.97	4.00	0.00%	0.20%	0.50%	12,259,100	48,942,000	84%	3.99	-0.20%	4.01	-0.15%	4.00	0.30%	3.98	0.00%	0.00%
长城汽车/601633.SH
	2021-04-22	34.61	34.98	33.12	34.00	-4.33%	-0.11%	1.62%	54,102,100	1,841,470,000	129%	34.04	-2.98%	35.05	-0.44%	34.48	0.78%	33.46	0.44%	0.58%
中国电建/601669.SH
	2021-04-22	3.89	3.91	3.87	3.89	0.00%	0.08%	-1.27%	36,766,300	142,909,000	74%	3.89	-0.23%	3.91	-0.56%	3.92	-0.05%	3.94	-0.40%	-0.28%
上海电气/601727.SH
	2021-04-22	5.30	5.38	5.28	5.34	0.56%	0.24%	-0.50%	37,303,600	198,724,000	94%	5.33	-0.06%	5.34	-0.58%	5.37	-0.32%	5.37	-0.22%	-0.31%
三峰环境/601827.SH
	2021-04-22	8.76	8.97	8.68	8.94	2.17%	0.66%	4.00%	18,179,700	161,457,000	132%	8.88	1.86%	8.80	0.87%	8.74	0.97%	8.60	0.02%	0.11%
中国核电/601985.SH
	2021-04-22	5.26	5.28	5.23	5.24	0.00%	-0.27%	-1.09%	22,237,500	116,826,000	51%	5.25	-0.02%	5.27	-0.38%	5.29	-0.02%	5.30	-0.11%	-0.24%
南京证券/601990.SH
	2021-04-22	9.52	9.58	9.41	9.43	-0.63%	-0.65%	-2.08%	14,533,600	137,959,000	82%	9.49	-0.14%	9.56	-0.49%	9.56	0.30%	9.63	-0.84%	-0.59%
花王股份/603007.SH
	2021-04-22	4.70	4.72	4.61	4.63	-1.28%	-0.75%	-4.22%	6,465,600	30,161,000	102%	4.67	-1.54%	4.85	-1.04%	4.86	-0.35%	4.83	-0.54%	-0.96%
合锻智能/603011.SH
	2021-04-22	4.90	4.98	4.88	4.92	0.82%	-0.16%	0.82%	3,262,700	16,077,000	94%	4.93	0.49%	4.93	-0.32%	4.94	0.24%	4.88	0.16%	0.16%
美思德/603041.SH
	2021-04-22	13.88	14.10	13.88	13.99	0.65%	0.06%	2.12%	711,900	9,953,000	83%	13.98	0.21%	13.94	0.27%	13.87	0.47%	13.70	0.21%	0.08%
甘李药业/603087.SH
	2021-04-22	132.50	133.20	130.00	131.61	-0.30%	0.21%	2.22%	968,200	127,153,000	92%	131.33	-1.10%	131.85	0.96%	130.02	0.75%	128.75	0.00%	-0.15%
万林物流/603117.SH
	2021-04-22	3.48	3.58	3.48	3.51	0.57%	-0.48%	0.83%	3,640,500	12,839,000	173%	3.53	0.83%	3.53	0.09%	3.52	0.46%	3.48	0.17%	-0.03%
汇顶科技/603160.SH
	2021-04-22	107.03	110.70	107.00	107.23	0.35%	-1.07%	-0.59%	3,034,900	328,953,000	96%	108.39	1.30%	107.86	0.51%	107.13	0.90%	107.87	-0.43%	-0.34%
建研院/603183.SH
	2021-04-22	8.60	8.64	8.43	8.49	-0.82%	-0.28%	0.99%	3,801,600	32,368,000	60%	8.51	-0.78%	8.55	0.00%	8.51	0.41%	8.41	0.33%	0.36%
日月股份/603218.SH
	2021-04-22	33.93	35.50	33.41	35.40	5.04%	1.76%	3.65%	7,388,800	257,044,000	206%	34.79	1.78%	34.66	0.72%	34.43	0.66%	34.16	0.32%	-0.05%
奥翔药业/603229.SH
	2021-04-22	38.50	38.86	37.76	38.33	0.29%	0.11%	3.21%	812,200	31,097,000	104%	38.29	0.12%	38.21	0.16%	38.02	1.20%	37.14	0.49%	0.04%
傲农生物/603363.SH
	2021-04-22	13.25	13.35	13.13	13.31	0.60%	0.76%	0.62%	3,379,700	44,646,000	85%	13.21	-0.49%	13.33	0.07%	13.26	0.43%	13.23	-0.29%	-0.49%
柳药股份/603368.SH
	2021-04-22	23.01	23.86	22.88	23.71	2.64%	0.81%	2.79%	5,798,700	136,386,000	199%	23.52	2.22%	23.21	1.50%	23.09	1.21%	23.07	0.46%	0.30%
展鹏科技/603488.SH
	2021-04-22	7.79	7.84	7.73	7.77	-0.26%	-0.06%	0.39%	852,100	6,625,000	54%	7.78	0.05%	7.84	-0.76%	7.86	0.68%	7.74	-0.19%	-0.09%
捷昌驱动/603583.SH
	2021-04-22	64.40	64.56	61.74	63.58	0.68%	0.61%	1.61%	1,432,000	90,498,000	52%	63.20	1.51%	61.59	-1.00%	62.51	0.21%	62.57	-0.22%	-1.17%
地素时尚/603587.SH
	2021-04-22	19.49	19.50	19.18	19.33	0.00%	0.06%	1.69%	1,109,800	21,439,000	71%	19.32	0.18%	19.33	-0.13%	19.34	0.32%	19.01	-0.44%	-0.51%
索通发展/603612.SH
	2021-04-22	17.72	17.95	17.27	17.70	-0.11%	0.50%	-1.19%	11,951,200	210,482,000	107%	17.61	1.00%	17.65	-0.94%	17.85	-0.60%	17.91	-0.07%	0.74%
君禾股份/603617.SH
	2021-04-22	11.38	11.77	11.35	11.40	-0.26%	-0.93%	1.97%	2,543,100	29,263,000	98%	11.51	1.05%	11.39	0.88%	11.30	0.83%	11.18	0.40%	0.47%
镇海股份/603637.SH
	2021-04-22	7.63	7.63	7.44	7.47	-1.97%	-0.69%	-1.40%	1,413,800	10,635,000	78%	7.52	-1.21%	7.61	-0.71%	7.62	0.09%	7.58	-0.01%	0.14%
海利尔/603639.SH
	2021-04-22	25.05	25.25	24.74	24.75	-0.88%	-0.89%	0.77%	979,300	24,455,000	82%	24.97	-0.05%	24.85	0.66%	24.70	0.46%	24.56	-0.21%	-0.29%
彤程新材/603650.SH
	2021-04-22	34.84	34.84	33.86	34.10	-0.29%	-0.09%	2.53%	1,498,100	51,133,000	67%	34.13	0.06%	34.40	0.10%	34.04	0.69%	33.26	0.06%	-0.45%
璞泰来/603659.SH
	2021-04-22	111.66	113.30	108.60	111.00	0.45%	-0.17%	3.60%	2,858,600	317,838,000	65%	111.19	0.67%	111.29	-0.10%	110.90	0.38%	107.15	0.51%	1.01%
亿嘉和/603666.SH
	2021-04-22	90.30	90.93	89.17	89.82	-0.53%	-0.17%	1.15%	409,900	36,880,000	55%	89.97	0.29%	90.58	0.30%	90.19	-0.14%	88.80	-0.01%	-0.10%
至纯科技/603690.SH
	2021-04-22	31.98	32.68	31.72	32.60	2.81%	0.97%	2.15%	3,394,900	109,609,000	122%	32.29	1.82%	32.12	0.29%	31.94	0.92%	31.91	0.03%	-0.01%
盛洋科技/603703.SH
	2021-04-22	13.39	13.85	13.35	13.72	1.93%	0.55%	1.19%	3,492,000	47,647,000	104%	13.65	1.78%	13.40	2.02%	13.27	0.56%	13.56	-0.35%	-0.01%
塞力医疗/603716.SH
	2021-04-22	14.20	14.48	14.20	14.40	1.34%	0.26%	1.07%	974,100	13,990,000	123%	14.36	0.60%	14.37	-0.10%	14.38	0.04%	14.25	0.27%	0.11%
阿科力/603722.SH
	2021-04-22	34.65	36.20	34.65	36.11	3.41%	1.84%	10.12%	3,224,000	114,313,000	151%	35.46	4.03%	34.49	2.98%	34.02	2.59%	32.79	2.18%	1.12%
乾景园林/603778.SH
	2021-04-22	4.70	4.74	4.56	4.59	-1.50%	-0.71%	-7.65%	21,367,700	98,773,000	56%	4.62	-1.95%	4.78	-1.47%	4.81	-0.52%	4.97	-1.82%	-2.20%
丰山集团/603810.SH
	2021-04-22	26.96	27.00	26.65	26.77	-0.22%	0.00%	-0.15%	447,500	11,979,000	61%	26.77	0.10%	26.97	-0.41%	27.00	0.09%	26.81	-0.33%	-0.42%
原尚股份/603813.SH
	2021-04-22	13.50	13.57	13.35	13.40	-0.74%	-0.48%	-0.54%	390,000	5,251,000	69%	13.46	-0.42%	13.55	-0.19%	13.53	0.01%	13.47	-0.02%	-0.03%
曲美家居/603818.SH
	2021-04-22	9.44	9.66	9.27	9.38	-0.64%	-0.70%	-1.03%	5,131,300	48,468,000	79%	9.45	-1.00%	9.44	-0.31%	9.50	0.19%	9.48	-0.15%	0.19%
柯利达/603828.SH
	2021-04-22	4.39	4.55	4.33	4.50	3.45%	0.65%	3.16%	7,888,600	35,271,000	284%	4.47	3.19%	4.43	1.40%	4.41	1.29%	4.36	0.95%	0.11%
永创智能/603901.SH
	2021-04-22	12.81	13.45	12.50	13.30	3.91%	1.88%	3.91%	9,664,600	126,157,000	100%	13.05	1.13%	13.08	-0.09%	13.10	-0.24%	12.80	0.68%	0.93%
金桥信息/603918.SH
	2021-04-22	10.58	10.68	10.50	10.54	-0.57%	-0.33%	3.40%	4,686,900	49,566,000	160%	10.58	-0.03%	10.50	0.93%	10.39	0.95%	10.19	1.06%	0.06%
克来机电/603960.SH
	2021-04-22	29.30	30.19	28.90	29.75	1.88%	0.65%	6.15%	3,058,600	90,407,000	97%	29.56	1.77%	29.08	0.60%	28.78	1.67%	28.03	0.60%	-0.14%
泉峰汽车/603982.SH
	2021-04-22	17.63	17.97	17.58	17.65	0.46%	-0.34%	0.31%	2,832,200	50,159,000	49%	17.71	0.68%	17.83	-0.41%	17.80	0.32%	17.60	0.28%	0.72%
康德莱/603987.SH
	2021-04-22	18.90	19.63	18.70	19.07	0.90%	-0.43%	-4.65%	9,854,000	188,721,000	85%	19.15	1.30%	18.84	0.84%	18.83	-0.43%	20.00	-1.37%	-0.48%
麦迪科技/603990.SH
	2021-04-22	28.00	30.68	27.86	30.41	9.04%	1.38%	15.90%	18,870,900	566,072,000	185%	30.00	8.50%	28.59	5.60%	27.54	4.31%	26.24	3.41%	0.68%
甬金股份/603995.SH
	2021-04-22	29.01	29.88	29.01	29.71	2.45%	0.50%	-0.32%	1,543,500	45,628,000	80%	29.56	1.75%	29.43	-0.56%	29.81	-0.44%	29.81	-0.36%	-0.30%
方盛制药/603998.SH
	2021-04-22	6.48	6.66	6.12	6.15	0.33%	-2.95%	3.24%	29,006,000	183,824,000	338%	6.34	4.88%	6.17	5.13%	6.04	3.46%	5.96	3.30%	1.22%
聚合顺/605166.SH
	2021-04-22	10.35	10.35	10.14	10.15	-1.74%	-0.54%	-3.03%	3,035,100	30,973,000	65%	10.21	-1.57%	10.32	-0.83%	10.39	-0.22%	10.47	-1.19%	-0.30%
华兴源创/688001.SH
	2021-04-22	37.03	37.30	36.81	37.08	-0.43%	0.27%	0.50%	374,900	13,864,000	76%	36.98	-0.46%	37.44	-0.41%	37.39	0.23%	36.90	0.47%	0.59%
博汇科技/688004.SH
	2021-04-22	38.98	39.59	38.64	39.16	0.93%	0.03%	2.06%	288,400	11,290,000	114%	39.15	0.50%	39.12	-0.02%	38.93	0.49%	38.37	0.22%	0.12%
派能科技/688063.SH
	2021-04-22	178.00	181.87	166.01	170.34	2.92%	-1.16%	4.58%	3,789,100	652,984,000	208%	172.33	4.04%	169.23	2.75%	166.03	2.28%	162.88	1.00%	0.11%
金宏气体/688106.SH
除权分界线,2021年04月27日,10股派2.500元(以下数据已经复权)
	2021-04-22	26.75	27.86	26.55	27.09	2.81%	-1.13%	-0.08%	4,521,500	125,019,000	141%	27.40	3.44%	27.41	0.66%	27.29	1.22%	27.11	0.28%	0.41%
科兴制药/688136.SH
	2021-04-22	34.30	34.91	34.20	34.32	-0.92%	-0.15%	2.15%	975,700	33,537,000	99%	34.37	-0.35%	34.32	0.22%	34.08	0.57%	33.60	0.25%	0.16%
松井股份/688157.SH
	2021-04-22	83.97	85.09	82.41	82.50	-1.26%	-1.15%	-0.65%	291,900	24,362,000	119%	83.46	-0.58%	83.82	-0.21%	83.11	0.24%	83.04	-0.11%	-0.39%
欧科亿/688308.SH
	2021-04-22	51.55	56.99	51.55	55.26	4.26%	0.55%	13.43%	1,363,600	74,938,000	165%	54.96	5.08%	52.76	4.02%	51.35	3.37%	48.72	2.46%	1.28%
燕麦科技/688312.SH
	2021-04-22	24.17	24.30	23.58	24.28	2.97%	1.58%	5.70%	584,500	13,971,000	111%	23.90	0.73%	23.87	0.95%	23.52	0.88%	22.97	0.35%	0.00%
德马科技/688360.SH
	2021-04-22	28.07	28.38	27.90	27.93	0.72%	-0.44%	1.36%	192,100	5,389,000	67%	28.05	0.78%	28.08	-0.20%	27.99	0.84%	27.56	0.00%	-0.20%
复旦张江/688505.SH
	2021-04-22	17.22	17.45	16.96	17.10	-1.38%	-0.37%	3.81%	3,267,700	56,084,000	101%	17.16	-0.23%	17.46	1.90%	16.90	1.19%	16.47	1.05%	1.13%
航亚科技/688510.SH
	2021-04-22	23.90	24.32	23.50	24.24	3.15%	1.18%	2.62%	1,189,100	28,489,000	129%	23.96	1.75%	23.92	0.02%	23.82	0.66%	23.62	0.00%	0.07%
联赢激光/688518.SH
	2021-04-22	15.02	15.40	14.78	14.79	-0.20%	-1.35%	2.67%	1,484,400	22,256,000	91%	14.99	1.74%	15.01	1.86%	14.72	1.00%	14.41	0.70%	0.90%
神州细胞/688520.SH
	2021-04-22	42.25	42.78	41.86	42.21	-0.02%	-0.25%	2.66%	591,900	25,046,000	128%	42.32	0.01%	42.25	0.49%	41.83	1.07%	41.12	0.24%	-0.20%
泽达易盛/688555.SH
	2021-04-22	30.33	30.42	29.88	30.08	-0.17%	-0.02%	-1.28%	366,500	11,027,000	107%	30.09	-1.24%	30.89	-0.69%	30.80	-0.10%	30.47	-0.14%	0.14%
兰剑智能/688557.SH
	2021-04-22	34.24	34.57	33.96	34.10	0.26%	0.06%	0.02%	220,600	7,518,000	68%	34.08	-0.23%	34.46	-0.79%	34.54	0.24%	34.09	-0.09%	0.05%
国盛智科/688558.SH
	2021-04-22	37.36	38.59	37.09	38.45	2.86%	0.87%	6.67%	1,012,500	38,597,000	105%	38.12	1.89%	37.91	1.26%	37.28	1.53%	36.05	0.59%	0.12%
明冠新材/688560.SH
	2021-04-22	21.11	21.19	20.61	20.78	-0.57%	-0.32%	0.53%	1,361,500	28,383,000	84%	20.85	-0.90%	21.23	0.30%	21.00	0.25%	20.67	0.02%	0.20%
杭华股份/688571.SH
	2021-04-22	9.99	10.06	9.80	9.81	-1.70%	-0.97%	-0.15%	3,081,400	30,525,000	84%	9.91	-0.41%	10.00	-0.51%	9.97	0.39%	9.83	-0.16%	0.21%
艾力斯/688578.SH
	2021-04-22	28.00	28.15	27.67	27.69	-0.86%	-0.41%	-1.36%	829,000	23,049,000	112%	27.80	-0.33%	28.04	-0.68%	28.11	-0.14%	28.07	-0.41%	-0.26%
新致软件/688590.SH
	2021-04-22	17.24	17.39	17.02	17.08	-0.70%	-0.22%	0.45%	1,049,100	17,959,000	79%	17.12	-0.49%	17.25	-0.37%	17.20	0.41%	17.00	-0.19%	0.11%
天合光能/688599.SH
	2021-04-22	17.66	17.87	17.52	17.55	-1.13%	-0.49%	-1.19%	6,098,500	107,554,000	77%	17.64	-0.72%	17.92	0.01%	17.81	0.13%	17.76	-0.41%	-0.28%
恒玄科技/688608.SH
	2021-04-22	269.69	284.00	263.22	279.60	5.24%	1.36%	5.55%	1,046,800	288,759,000	159%	275.85	4.00%	270.55	1.66%	269.89	0.88%	264.89	0.91%	0.70%
三旺通信/688618.SH
	2021-04-22	46.37	47.21	46.21	46.82	1.01%	0.34%	2.62%	406,900	18,987,000	109%	46.66	0.80%	46.56	0.25%	46.25	0.73%	45.62	0.06%	0.07%
悦康药业/688658.SH
	2021-04-22	23.20	23.38	22.97	23.16	-0.17%	0.03%	1.73%	2,047,400	47,402,000	94%	23.15	0.00%	23.15	-0.01%	23.05	0.45%	22.77	0.29%	0.09%
鼎通科技/688668.SH
	2021-04-22	26.82	27.34	26.82	27.00	0.07%	-0.09%	0.63%	653,300	17,655,000	79%	27.02	0.32%	27.41	-0.27%	27.25	0.32%	26.83	0.25%	0.41%
福立旺/688678.SH
	2021-04-22	20.43	20.44	20.11	20.28	0.00%	0.13%	2.28%	1,195,800	24,218,000	93%	20.25	0.18%	20.24	-0.03%	20.11	0.48%	19.83	0.06%	0.39%
通源环境/688679.SH
	2021-04-22	15.80	15.85	15.33	15.43	-1.78%	-0.73%	-1.73%	1,645,800	25,583,000	92%	15.54	-1.71%	15.93	-0.29%	15.81	0.51%	15.70	-0.19%	0.07%
奥普特/688686.SH
	2021-04-22	261.90	267.51	256.13	264.96	0.90%	0.44%	3.17%	309,600	81,671,000	112%	263.80	1.25%	262.36	-0.13%	262.65	0.72%	256.82	-0.11%	0.45%
伟创电气/688698.SH
	2021-04-22	18.49	19.24	18.19	18.95	2.49%	0.79%	0.31%	2,433,400	45,754,000	98%	18.80	2.79%	18.68	0.36%	18.57	0.14%	18.89	-0.22%	0.58%
明微电子/688699.SH
	2021-04-22	93.42	98.34	93.19	95.17	1.86%	-0.28%	5.64%	1,161,400	110,846,000	89%	95.44	2.67%	93.89	0.80%	93.10	2.52%	90.09	1.49%	1.13%