工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

成本价计算(多股)

多个股票代码用逗号分开，最多50个(例: 000039,600030) 运算需时间，请稍候	板块选择
000050, 000333, 000821, 000953, 002157, 002164, 002212, 002236, 002272, 002287, 002311, 002325, 002354, 002387, 002426, 002483, 002487, 002506, 002511, 002609, 002610, 002684, 002709, 002712, 002733, 002747, 002751, 002782, 002790, 002812, 002822, 002835, 002840, 002841, 002847, 002866, 002867, 002928, 002930, 002976, 002977, 300014, 300035, 300075, 300094, 300120, 300170, 300179, 300223, 300290, 300300, 300320, 300324, 300364, 300426, 300438, 300439, 300448, 300463, 300470, 300474, 300487, 300491, 300504, 300510, 300535, 300556, 300587, 300605, 300623, 300634, 300639, 300663, 300664, 300686, 300702, 300786, 300791, 300819, 300821, 300822, 300823, 300825, 300882, 300883, 300886, 300887, 300888, 300889, 300890, 300891, 300892, 300893, 300895, 300896, 600009, 600026, 600050, 600080, 600150, 600173, 600189, 600406, 600487, 600556, 600565, 600596, 600629, 600727, 600740, 600853, 600929, 601016, 601021, 601965, 601991, 603058, 603059, 603129, 603160, 603214, 603221, 603228, 603259, 603266, 603363, 603387, 603505, 603508, 603515, 603559, 603583, 603663, 603881, 603906, 603912, 603916, 603918, 603948, 603986, 688013, 688051, 688056, 688093, 688095, 688127, 688156, 688189, 688228, 688301, 688378, 688390, 688513, 688526, 688536, 688550, 688551, 688559, 688577, 688585, 688595	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
深天马Ａ/000050.SZ
	2021-01-25	16.56	16.80	15.82	16.65	-0.24%	1.55%	2.08%	27,412,200	449,447,000	67%	16.40	-1.63%	16.58	0.02%	16.49	0.06%	16.31	0.49%	1.02%
美的集团/000333.SZ
	2021-01-25	101.00	102.87	98.70	101.98	1.40%	1.20%	2.06%	37,736,000	3,802,698,000	107%	100.77	1.05%	100.02	1.33%	98.66	0.34%	99.92	-0.17%	0.00%
京山轻机/000821.SZ
	2021-01-25	7.90	8.05	7.66	7.88	-1.99%	-0.04%	-3.70%	17,869,200	140,855,000	89%	7.88	-1.99%	8.08	-1.19%	8.10	-0.82%	8.18	-2.09%	-1.96%
*ST河化/000953.SZ
	2021-01-25	4.60	4.65	4.37	4.42	-3.49%	-2.08%	3.32%	3,283,300	14,822,000	231%	4.51	0.16%	4.49	1.45%	4.43	2.08%	4.28	2.13%	0.32%
正邦科技/002157.SZ
	2021-01-25	16.90	17.07	16.62	16.98	0.95%	0.54%	-1.09%	39,129,200	660,810,000	91%	16.89	0.87%	16.90	0.07%	16.90	-0.44%	17.17	-0.31%	-0.67%
宁波东力/002164.SZ
	2021-01-25	6.70	6.89	6.51	6.79	1.95%	0.73%	-14.79%	30,253,100	203,949,000	45%	6.74	-0.56%	6.85	-1.67%	7.03	-2.73%	7.97	-0.36%	1.27%
天融信/002212.SZ
	2021-01-25	20.91	21.12	20.70	20.97	-0.19%	0.40%	0.31%	9,616,700	200,858,000	117%	20.89	0.04%	20.97	0.01%	20.91	-0.01%	20.91	-0.06%	-0.13%
大华股份/002236.SZ
	2021-01-25	24.83	27.26	24.00	26.70	7.75%	2.80%	9.16%	145,447,500	3,777,763,000	204%	25.97	3.90%	25.28	3.21%	24.88	2.44%	24.46	1.87%	1.09%
川润股份/002272.SZ
	2021-01-25	4.83	4.88	4.75	4.77	-2.65%	-0.69%	-2.55%	7,445,900	35,765,000	71%	4.80	-2.18%	4.92	-1.34%	4.96	-0.64%	4.90	0.27%	-1.77%
奇正藏药/002287.SZ
	2021-01-25	30.35	31.44	30.00	30.26	-1.91%	-1.43%	0.49%	6,562,400	201,465,000	97%	30.70	1.25%	30.22	1.56%	30.02	-0.08%	30.11	0.77%	0.95%
海大集团/002311.SZ
	2021-01-25	62.06	65.35	61.64	64.33	4.23%	0.84%	-0.77%	15,740,600	1,004,124,000	121%	63.79	3.16%	62.91	0.12%	63.40	-1.12%	64.83	-1.03%	-0.52%
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%
*ST天娱/002354.SZ
	2021-01-25	2.51	2.51	2.43	2.44	-2.79%	-0.29%	-8.99%	5,763,400	14,103,000	59%	2.45	-3.20%	2.53	-1.56%	2.57	-1.83%	2.68	-0.52%	0.19%
维信诺/002387.SZ
	2021-01-25	11.03	11.03	10.54	10.57	-5.54%	-1.57%	-6.09%	12,043,100	129,330,000	90%	10.74	-3.60%	11.08	-1.88%	11.18	-1.33%	11.26	-0.17%	0.12%
*ST胜利/002426.SZ
	2021-01-25	1.99	2.01	1.96	1.96	-2.49%	-0.76%	-3.69%	40,360,900	79,711,000	78%	1.98	-1.20%	1.99	-0.70%	2.02	-1.56%	2.04	0.10%	-0.10%
润邦股份/002483.SZ
	2021-01-25	5.03	5.04	4.83	4.84	-3.59%	-0.86%	-4.03%	9,026,300	44,067,000	74%	4.88	-1.79%	5.04	-0.61%	5.02	-0.32%	5.04	-0.96%	-1.29%
大金重工/002487.SZ
	2021-01-25	8.43	8.60	8.18	8.23	-2.72%	-1.74%	1.68%	13,928,000	116,658,000	126%	8.38	0.06%	8.33	0.63%	8.27	0.77%	8.09	0.10%	-1.20%
协鑫集成/002506.SZ
	2021-01-25	4.14	4.48	4.05	4.48	10.07%	3.39%	5.04%	232,116,300	1,005,693,000	139%	4.33	4.31%	4.29	-0.53%	4.34	0.42%	4.27	0.76%	0.13%
中顺洁柔/002511.SZ
	2021-01-25	24.63	24.90	23.83	24.90	1.10%	1.98%	0.69%	23,995,900	585,900,000	100%	24.42	-0.59%	24.42	0.59%	24.31	0.14%	24.73	-0.43%	0.72%
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%
爱康科技/002610.SZ
	2021-01-25	2.49	2.66	2.44	2.59	4.02%	1.33%	-1.60%	238,519,200	609,593,000	102%	2.56	0.79%	2.57	-1.12%	2.62	-1.54%	2.63	-1.28%	-1.76%
ST猛狮/002684.SZ
	2021-01-25	2.56	2.62	2.50	2.51	-0.79%	-1.88%	-2.64%	4,621,500	11,823,000	95%	2.56	-0.58%	2.56	-0.31%	2.56	0.71%	2.58	-1.19%	-1.12%
天赐材料/002709.SZ
	2021-01-25	116.01	123.58	112.63	114.57	-0.87%	-2.53%	6.38%	21,992,200	2,585,019,000	130%	117.54	4.21%	113.14	3.94%	110.50	2.12%	107.70	1.16%	-0.04%
思美传媒/002712.SZ
	2021-01-25	4.45	4.45	4.25	4.28	-3.39%	-1.11%	-2.37%	5,225,800	22,619,000	77%	4.33	-2.35%	4.43	-1.56%	4.48	-0.53%	4.38	0.21%	-0.50%
雄韬股份/002733.SZ
	2021-01-25	19.39	20.57	19.16	19.55	0.88%	-1.97%	-1.09%	13,652,700	272,275,000	113%	19.94	2.91%	19.75	1.05%	19.54	0.69%	19.77	-1.33%	-0.99%
埃斯顿/002747.SZ
	2021-01-25	36.13	38.89	35.53	38.34	5.47%	1.53%	15.95%	12,843,500	485,005,000	147%	37.76	6.44%	35.72	4.87%	34.59	3.73%	33.07	2.98%	0.65%
易尚展示/002751.SZ
	2021-01-25	18.43	18.67	17.60	17.61	-4.08%	-1.44%	-0.10%	2,408,200	43,030,000	87%	17.87	-3.20%	18.14	-0.04%	18.05	-0.51%	17.63	0.68%	0.10%
可立克/002782.SZ
	2021-01-25	13.33	13.47	12.82	12.98	-3.99%	-0.44%	-2.62%	5,056,000	65,920,000	94%	13.04	-4.01%	13.47	-1.25%	13.48	-0.65%	13.33	-0.05%	0.15%
瑞尔特/002790.SZ
	2021-01-25	5.23	5.24	5.11	5.11	-2.29%	-0.97%	-4.58%	1,015,800	5,242,000	52%	5.16	-1.73%	5.31	-1.87%	5.42	-0.29%	5.36	-0.11%	-0.45%
恩捷股份/002812.SZ
	2021-01-25	144.00	148.08	140.01	142.90	0.99%	-1.09%	6.20%	10,620,700	1,534,348,000	83%	144.47	3.48%	140.98	2.27%	138.48	1.53%	134.56	0.37%	-0.91%
中装建设/002822.SZ
	2021-01-25	5.71	5.85	5.64	5.70	-1.38%	-0.28%	-3.04%	7,164,100	40,951,000	40%	5.72	-1.58%	5.84	-1.08%	5.92	-1.38%	5.88	-0.12%	-0.30%
同为股份/002835.SZ
	2021-01-25	11.93	12.20	11.53	11.78	-3.68%	-0.42%	-4.04%	2,934,800	34,718,000	89%	11.83	-3.92%	12.21	-1.86%	12.37	-1.93%	12.28	-0.31%	-0.31%
华统股份/002840.SZ
	2021-01-25	9.14	9.19	8.86	8.98	-1.64%	-0.52%	-2.93%	3,174,700	28,657,000	93%	9.03	-1.44%	9.13	-0.93%	9.25	-0.75%	9.25	-0.43%	-1.01%
视源股份/002841.SZ
	2021-01-25	107.76	109.33	106.00	108.64	0.95%	0.65%	1.90%	1,298,700	140,177,000	85%	107.94	1.70%	106.94	0.44%	106.35	1.04%	106.61	-0.57%	-0.54%
盐津铺子/002847.SZ
	2021-01-25	125.19	126.78	118.53	123.00	-0.43%	1.55%	11.94%	2,883,800	349,305,000	185%	121.13	1.62%	116.27	3.59%	113.66	3.17%	109.88	2.94%	-0.01%
传艺科技/002866.SZ
	2021-01-25	16.40	16.47	16.08	16.10	-0.49%	-0.73%	-0.97%	2,623,900	42,556,000	105%	16.22	1.55%	16.09	0.11%	16.15	-0.06%	16.26	-0.62%	-0.68%
周大生/002867.SZ
	2021-01-25	31.52	32.00	31.11	31.72	1.50%	0.53%	7.56%	13,311,400	420,031,000	167%	31.55	-0.44%	31.82	0.89%	31.04	2.07%	29.49	2.23%	1.04%
华夏航空/002928.SZ
	2021-01-25	11.03	11.97	10.98	11.97	7.26%	3.11%	-0.77%	14,273,900	165,711,000	129%	11.61	2.00%	11.55	-0.71%	11.68	-1.27%	12.06	-0.72%	-0.30%
宏川智慧/002930.SZ
	2021-01-25	18.74	18.96	18.23	18.86	4.03%	0.99%	-0.91%	8,362,000	156,163,000	153%	18.68	1.80%	18.56	0.19%	18.60	-0.28%	19.03	-0.60%	-0.21%
瑞玛工业/002976.SZ
	2021-01-25	24.41	24.71	23.58	23.58	-5.11%	-1.50%	-5.95%	964,200	23,081,000	100%	23.94	-3.95%	25.95	-1.41%	25.82	-0.70%	25.07	-0.12%	-0.15%
天箭科技/002977.SZ
	2021-01-25	122.78	122.99	113.18	114.75	-4.76%	-1.20%	-6.01%	1,582,700	183,812,000	88%	116.14	-4.90%	120.62	-3.30%	121.60	0.34%	122.09	-2.87%	-1.83%
亿纬锂能/300014.SZ
	2021-01-25	116.00	120.00	104.90	105.90	-4.21%	-4.60%	7.16%	55,216,300	6,129,219,000	185%	111.00	1.36%	109.06	4.05%	105.40	4.17%	98.82	3.29%	1.09%
中科电气/300035.SZ
	2021-01-25	12.17	12.55	11.85	12.03	-0.82%	-1.17%	4.00%	34,856,800	424,313,000	145%	12.17	0.17%	12.18	1.66%	11.93	1.21%	11.57	1.09%	-0.63%
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%
国联水产/300094.SZ
	2021-01-25	4.40	4.45	4.20	4.28	-1.83%	-0.93%	-4.61%	29,417,000	127,074,000	75%	4.32	-2.64%	4.45	-0.47%	4.46	-0.82%	4.49	-1.12%	-1.59%
经纬辉开/300120.SZ
	2021-01-25	9.30	9.30	8.70	8.77	-5.70%	-1.15%	-5.14%	8,682,100	77,025,000	110%	8.87	-5.13%	9.18	-2.59%	9.37	-1.04%	9.25	-0.61%	-1.34%
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%
四方达/300179.SZ
	2021-01-25	5.57	5.62	5.41	5.48	-2.66%	-0.60%	-1.65%	11,148,400	61,463,000	85%	5.51	-3.21%	5.66	-1.41%	5.69	-0.35%	5.57	-0.16%	-0.89%
北京君正/300223.SZ
	2021-01-25	76.50	79.34	75.09	75.50	-3.22%	-1.61%	-5.32%	4,925,400	377,966,000	71%	76.74	-2.03%	78.18	-0.81%	79.20	-1.12%	79.75	-0.46%	-0.76%
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%
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%
海达股份/300320.SZ
	2021-01-25	5.41	5.48	5.29	5.29	-3.11%	-0.94%	-4.75%	12,964,200	69,228,000	107%	5.34	-3.05%	5.52	-2.46%	5.59	-1.13%	5.55	-0.89%	-1.75%
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%
中文在线/300364.SZ
	2021-01-25	8.68	9.38	8.56	9.14	5.54%	0.51%	6.40%	42,438,900	385,943,000	135%	9.09	4.89%	8.98	0.22%	8.95	0.99%	8.59	1.61%	1.18%
唐德影视/300426.SZ
	2021-01-25	5.75	5.75	5.50	5.61	-2.60%	-0.09%	0.59%	2,019,600	11,340,000	93%	5.62	-2.21%	5.73	-1.17%	5.74	0.14%	5.58	0.41%	-0.92%
鹏辉能源/300438.SZ
	2021-01-25	23.00	23.87	22.78	23.20	0.87%	-0.91%	4.58%	21,430,400	501,723,000	104%	23.41	3.28%	22.86	0.94%	22.71	0.18%	22.19	0.54%	-1.42%
美康生物/300439.SZ
	2021-01-25	19.33	19.57	18.51	18.67	-1.74%	-0.97%	4.27%	4,564,600	86,052,000	165%	18.85	0.53%	18.67	1.23%	18.48	1.30%	17.91	1.98%	0.07%
浩云科技/300448.SZ
	2021-01-25	6.89	7.07	6.65	6.66	-3.34%	-1.76%	-8.99%	16,595,200	112,504,000	107%	6.78	-4.10%	7.07	-2.95%	7.25	-1.72%	7.32	-1.32%	-1.08%
迈克生物/300463.SZ
	2021-01-25	52.76	52.76	49.50	51.72	-2.43%	1.38%	3.33%	10,736,600	547,757,000	132%	51.02	-1.90%	51.99	0.27%	51.34	0.52%	50.05	0.73%	0.97%
中密控股/300470.SZ
	2021-01-25	44.67	45.39	43.56	43.68	-2.22%	-1.28%	-4.72%	3,299,600	145,990,000	73%	44.25	0.90%	44.06	1.68%	43.69	-1.11%	45.84	-0.53%	-0.22%
景嘉微/300474.SZ
	2021-01-25	70.00	77.30	70.00	75.00	11.57%	1.97%	4.65%	15,021,900	1,104,890,000	201%	73.55	8.05%	71.36	1.51%	71.74	0.98%	71.67	-0.08%	-0.26%
蓝晓科技/300487.SZ
	2021-01-25	50.50	51.45	48.60	49.41	-3.42%	-0.82%	-0.06%	3,206,300	159,732,000	95%	49.82	-0.97%	50.13	-0.24%	49.85	-0.05%	49.44	0.76%	1.16%
通合科技/300491.SZ
	2021-01-25	13.66	13.81	13.28	13.55	-1.60%	0.00%	-0.67%	4,039,600	54,735,000	79%	13.55	-2.21%	13.85	-1.67%	13.99	0.15%	13.64	0.04%	-1.17%
天邑股份/300504.SZ
	2021-01-25	16.40	16.49	15.88	15.91	-2.93%	-1.09%	-4.25%	2,244,700	36,109,000	77%	16.09	-2.65%	16.56	-2.23%	16.79	-0.91%	16.62	-0.42%	-0.66%
金冠股份/300510.SZ
	2021-01-25	5.47	5.47	4.90	4.94	-5.54%	-2.47%	-0.92%	15,274,400	77,362,000	139%	5.07	-4.56%	5.24	-0.25%	5.17	0.10%	4.99	1.40%	0.28%
达威股份/300535.SZ
	2021-01-25	12.58	12.68	12.27	12.44	-1.97%	0.02%	1.92%	1,544,100	19,204,000	70%	12.44	-2.15%	12.68	-0.60%	12.67	0.33%	12.21	0.26%	-0.87%
丝路视觉/300556.SZ
	2021-01-25	17.96	17.96	17.36	17.47	-3.80%	-1.08%	-3.23%	3,639,500	64,275,000	85%	17.66	-5.40%	18.30	-1.32%	18.35	-0.58%	18.05	0.27%	-0.36%
天铁股份/300587.SZ
	2021-01-25	13.40	13.65	13.20	13.30	-1.19%	-0.40%	5.78%	5,561,100	74,260,000	76%	13.35	1.27%	13.40	1.36%	13.14	0.90%	12.57	1.13%	0.23%
恒锋信息/300605.SZ
	2021-01-25	11.35	11.40	10.70	10.85	-3.13%	-1.01%	-1.71%	2,132,100	23,370,000	67%	10.96	-2.66%	11.27	-1.36%	11.34	-0.06%	11.04	-0.05%	-1.05%
捷捷微电/300623.SZ
	2021-01-25	44.10	45.58	43.28	45.38	0.78%	1.61%	-6.53%	16,785,600	749,632,000	62%	44.66	-1.84%	45.68	-0.58%	46.13	-1.65%	48.55	-0.98%	0.52%
彩讯股份/300634.SZ
	2021-01-25	16.28	16.56	16.05	16.24	-2.64%	-0.10%	-0.77%	2,069,400	33,640,000	78%	16.26	-2.81%	16.65	-0.86%	16.71	-0.30%	16.37	-0.23%	-0.84%
凯普生物/300639.SZ
	2021-01-25	47.34	47.60	44.71	45.36	-2.37%	-1.19%	7.56%	16,251,400	746,042,000	172%	45.91	0.84%	44.59	2.36%	43.63	2.56%	42.17	2.24%	1.05%
科蓝软件/300663.SZ
	2021-01-25	22.75	22.77	20.79	20.88	-4.83%	-3.86%	-1.79%	7,991,200	173,560,000	156%	21.72	0.57%	21.72	0.40%	21.61	0.52%	21.26	0.48%	-0.39%
鹏鹞环保/300664.SZ
	2021-01-25	7.16	7.16	6.96	6.98	-2.51%	-0.71%	-3.35%	9,744,000	68,502,000	92%	7.03	-1.49%	7.15	-1.31%	7.24	-0.80%	7.22	-0.59%	-0.21%
智动力/300686.SZ
	2021-01-25	18.17	18.17	17.52	17.61	-3.19%	-0.47%	-5.59%	2,036,000	36,026,000	116%	17.69	-3.37%	18.29	-1.97%	18.49	-1.48%	18.65	-1.22%	-0.68%
天宇股份/300702.SZ
	2021-01-25	90.00	90.96	85.40	85.75	-3.76%	-2.40%	-1.23%	1,575,400	138,413,000	100%	87.86	-1.38%	88.30	0.63%	87.19	0.00%	86.82	0.01%	-0.47%
国林科技/300786.SZ
	2021-01-25	22.26	22.65	21.42	21.42	-3.64%	-1.22%	0.31%	1,173,700	25,452,000	85%	21.69	-2.67%	22.11	-0.03%	21.97	0.14%	21.35	0.68%	-0.37%
仙乐健康/300791.SZ
	2021-01-25	114.98	122.51	113.47	120.99	5.28%	2.10%	10.76%	906,300	107,398,000	87%	118.50	4.97%	114.14	1.91%	113.12	0.85%	109.23	1.77%	1.80%
聚杰微纤/300819.SZ
	2021-01-25	31.08	31.44	29.00	29.04	-4.44%	-3.19%	-6.92%	3,286,800	98,598,000	67%	30.00	-4.08%	31.51	-3.07%	32.31	-0.28%	31.20	-0.26%	-1.51%
东岳硅材/300821.SZ
	2021-01-25	10.98	11.14	10.59	10.66	-4.14%	-1.34%	-1.53%	18,479,300	199,676,000	80%	10.81	-3.84%	11.03	-0.92%	11.16	0.12%	10.83	0.36%	-0.32%
贝仕达克/300822.SZ
	2021-01-25	41.67	42.15	40.82	41.03	-1.82%	-1.08%	-4.38%	930,800	38,607,000	71%	41.48	-0.91%	42.30	-1.25%	42.92	-1.37%	42.91	-0.08%	-0.50%
建科机械/300823.SZ
	2021-01-25	26.54	26.99	25.80	25.83	-4.16%	-1.41%	-3.07%	979,600	25,666,000	81%	26.20	-3.68%	27.53	-0.97%	27.44	-0.31%	26.65	0.06%	-0.41%
阿尔特/300825.SZ
	2021-01-25	23.89	24.96	23.50	24.78	3.55%	1.55%	1.19%	5,253,000	128,185,000	150%	24.40	1.27%	24.21	0.79%	24.10	0.41%	24.49	-4.61%	-1.17%
万胜智能/300882.SZ
	2021-01-25	23.84	23.90	22.70	23.20	-3.25%	0.25%	-2.90%	2,224,800	51,486,000	68%	23.14	-4.96%	23.97	-2.65%	24.53	-1.21%	23.89	-0.07%	-0.79%
龙利得/300883.SZ
	2021-01-25	14.70	14.72	14.21	14.40	-2.77%	-0.18%	-6.61%	6,130,900	88,443,000	49%	14.43	-3.62%	14.93	-3.26%	15.72	-1.54%	15.42	0.08%	-0.11%
华业香料/300886.SZ
	2021-01-25	51.18	51.98	48.01	48.24	-5.10%	-2.17%	-3.25%	1,954,100	96,354,000	79%	49.31	-5.21%	50.84	-1.58%	52.30	0.44%	49.86	0.47%	0.49%
谱尼测试/300887.SZ
	2021-01-25	94.00	94.74	88.34	88.76	-5.42%	-1.85%	1.78%	2,332,600	210,942,000	130%	90.43	-1.92%	90.84	1.11%	89.49	0.79%	87.21	0.43%	0.43%
稳健医疗/300888.SZ
	2021-01-25	199.25	217.30	193.10	201.40	1.08%	-1.68%	8.49%	4,662,300	955,068,000	121%	204.85	4.48%	197.53	3.71%	192.31	3.24%	185.64	1.67%	0.66%
爱克股份/300889.SZ
	2021-01-25	28.64	29.15	27.79	28.20	-1.54%	0.13%	-4.05%	1,579,600	44,486,000	65%	28.16	-3.36%	28.99	-2.24%	29.81	-1.16%	29.39	0.16%	-0.36%
翔丰华/300890.SZ
	2021-01-25	50.90	52.56	50.46	51.48	0.18%	-0.86%	-3.24%	2,297,200	119,281,000	63%	51.93	-0.77%	52.68	-0.94%	53.25	-1.44%	53.20	-0.64%	-1.24%
惠云钛业/300891.SZ
	2021-01-25	19.45	19.53	18.50	19.07	-2.00%	0.54%	2.26%	17,241,000	327,012,000	87%	18.97	-2.12%	19.04	0.74%	18.92	-0.06%	18.65	1.38%	0.27%
品渥食品/300892.SZ
	2021-01-25	67.96	68.50	64.01	65.16	-4.68%	-0.08%	-4.36%	2,931,700	191,190,000	82%	65.22	-4.69%	68.09	-1.13%	68.23	-1.77%	68.13	0.32%	0.07%
松原股份/300893.SZ
	2021-01-25	33.60	33.60	32.00	32.13	-4.32%	-1.24%	-7.87%	2,488,500	80,957,000	73%	32.53	-4.53%	34.02	-4.36%	35.25	-1.14%	34.88	-0.45%	-1.10%
铜牛信息/300895.SZ
	2021-01-25	44.53	44.87	42.73	43.09	-3.97%	-0.59%	-3.32%	1,607,400	69,676,000	63%	43.35	-3.94%	44.98	-1.81%	46.09	-0.31%	44.57	0.02%	-0.71%
爱美客/300896.SZ
	2021-01-25	822.00	838.88	801.01	826.00	0.73%	0.46%	9.52%	1,007,600	828,471,000	107%	822.22	1.62%	800.44	3.81%	771.00	2.39%	754.20	1.28%	1.00%
上海机场/600009.SH
	2021-01-25	70.95	72.58	69.90	72.01	1.18%	0.96%	-1.24%	24,704,400	1,761,962,000	114%	71.32	0.29%	71.04	0.21%	71.14	-0.14%	72.92	-0.57%	-0.37%
中远海能/600026.SH
	2021-01-25	7.15	7.16	6.96	7.06	-2.22%	0.21%	-1.33%	32,629,700	229,861,000	65%	7.05	-0.73%	7.07	0.09%	7.08	-0.76%	7.16	0.22%	0.56%
中国联通/600050.SH
	2021-01-25	4.33	4.33	4.27	4.28	-1.38%	-0.28%	-5.50%	123,028,700	527,991,000	55%	4.29	-1.27%	4.36	-1.42%	4.44	-1.25%	4.53	0.11%	0.36%
ST金花/600080.SH
	2021-01-25	5.75	5.75	5.50	5.50	-0.36%	-1.91%	0.79%	2,365,900	13,265,000	215%	5.61	1.69%	5.57	1.07%	5.56	1.04%	5.46	0.61%	-0.16%
中国船舶/600150.SH
	2021-01-25	17.78	17.95	17.37	17.41	-2.14%	-1.12%	-6.37%	13,280,000	233,830,000	69%	17.61	-1.74%	17.94	-1.41%	18.12	-1.62%	18.59	-0.23%	0.26%
卧龙地产/600173.SH
	2021-01-25	4.74	4.76	4.66	4.68	-1.68%	-0.38%	-4.76%	1,568,600	7,370,000	80%	4.70	-2.17%	4.80	-1.56%	4.90	-0.83%	4.91	-0.26%	0.14%
泉阳泉/600189.SH
	2021-01-25	13.89	14.80	13.35	14.25	1.06%	-0.36%	-7.66%	35,450,800	507,032,000	61%	14.30	-1.02%	14.87	0.29%	14.71	0.06%	15.43	-1.21%	0.63%
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%
亨通光电/600487.SH
	2021-01-25	13.38	13.40	13.01	13.06	-2.61%	-0.40%	-5.40%	23,637,000	309,926,000	112%	13.11	-2.46%	13.36	-1.56%	13.53	-1.66%	13.81	-0.68%	-0.03%
天下秀/600556.SH
	2021-01-25	12.81	13.05	12.38	12.46	-3.11%	-1.49%	1.37%	9,104,100	115,159,000	88%	12.65	-0.57%	12.74	0.65%	12.73	0.86%	12.29	0.68%	0.18%
迪马股份/600565.SH
	2021-01-25	2.57	2.57	2.53	2.53	-1.17%	-0.59%	-2.50%	7,352,900	18,715,000	55%	2.55	-1.05%	2.59	-0.81%	2.61	-0.27%	2.60	-0.12%	-0.37%
新安股份/600596.SH
	2021-01-25	11.86	11.87	10.95	11.09	-6.41%	-1.69%	-0.13%	70,049,900	790,209,000	139%	11.28	-3.47%	11.45	-0.44%	11.44	0.63%	11.10	0.19%	0.21%
华建集团/600629.SH
	2021-01-25	7.30	7.36	7.14	7.19	-2.44%	-0.18%	-2.94%	1,657,400	11,938,000	197%	7.20	-2.00%	7.31	-1.48%	7.36	-1.10%	7.41	-0.80%	-0.45%
鲁北化工/600727.SH
	2021-01-25	6.99	6.99	6.80	6.84	-1.16%	-0.22%	0.35%	5,129,100	35,161,000	120%	6.86	-1.23%	6.90	0.10%	6.87	0.13%	6.82	0.40%	-0.20%
山西焦化/600740.SH
	2021-01-25	6.72	7.00	6.60	6.91	2.22%	1.07%	8.44%	66,388,200	453,928,000	151%	6.84	0.28%	6.74	2.04%	6.61	2.28%	6.37	1.22%	-0.12%
龙建股份/600853.SH
	2021-01-25	2.49	2.50	2.43	2.44	-2.79%	-0.41%	-3.25%	5,518,100	13,517,000	114%	2.45	-2.43%	2.50	-1.50%	2.52	-1.18%	2.52	-0.55%	-0.51%
雪天盐业/600929.SH
	2021-01-25	5.18	5.20	5.05	5.07	-2.50%	-0.53%	-2.42%	3,169,100	16,152,000	94%	5.10	-2.41%	5.19	-1.20%	5.22	-0.63%	5.20	-0.63%	-0.72%
节能风电/601016.SH
	2021-01-25	3.46	3.78	3.46	3.75	9.01%	2.26%	5.81%	280,259,800	1,027,838,000	162%	3.67	7.16%	3.54	4.71%	3.49	1.66%	3.54	-0.62%	-0.48%
春秋航空/601021.SH
	2021-01-25	50.20	53.90	50.13	53.38	6.97%	1.83%	3.06%	8,785,300	460,522,000	110%	52.42	5.47%	50.53	0.90%	50.80	-0.45%	51.79	-0.14%	-0.56%
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%
大唐发电/601991.SH
	2021-01-25	2.40	2.49	2.39	2.46	1.65%	0.65%	2.03%	37,401,700	91,401,000	104%	2.44	1.45%	2.43	0.00%	2.44	0.29%	2.41	0.13%	0.07%
永吉股份/603058.SH
	2021-01-25	10.86	10.86	10.52	10.86	10.03%	0.13%	18.25%	34,336,500	372,400,000	366%	10.85	17.28%	9.71	9.30%	9.48	8.90%	9.18	9.37%	2.96%
倍加洁/603059.SH
	2021-01-25	23.48	23.64	23.08	23.56	-0.67%	0.63%	7.08%	1,168,800	27,365,000	107%	23.41	-0.18%	23.27	1.03%	22.95	1.31%	22.00	1.06%	0.05%
春风动力/603129.SH
	2021-01-25	190.01	195.30	185.63	186.80	-1.06%	-1.28%	3.09%	1,482,400	280,515,000	100%	189.23	0.15%	188.78	1.01%	186.95	0.50%	181.20	1.27%	0.81%
汇顶科技/603160.SH
	2021-01-25	144.90	145.60	140.55	143.38	-1.80%	0.08%	-7.58%	4,351,900	623,481,000	73%	143.27	-2.96%	148.04	-1.93%	150.83	-2.03%	155.14	-0.80%	0.10%
爱婴室/603214.SH
	2021-01-25	20.55	20.55	19.70	19.79	-3.70%	-1.14%	-4.32%	2,110,400	42,246,000	158%	20.02	-2.26%	20.37	-2.40%	20.70	-1.44%	20.68	-0.77%	-0.85%
爱丽家居/603221.SH
	2021-01-25	11.96	11.96	11.66	11.71	-2.42%	-0.42%	-0.91%	702,700	8,263,000	69%	11.76	-1.76%	11.90	-0.81%	11.97	-0.18%	11.82	-0.52%	-0.71%
景旺电子/603228.SH
	2021-01-25	28.39	28.40	27.90	28.09	-1.16%	-0.01%	-4.78%	3,445,100	96,782,000	78%	28.09	-1.17%	28.58	-0.84%	28.83	-1.20%	29.50	-0.62%	-0.18%
药明康德/603259.SH
	2021-01-25	179.40	184.12	174.00	184.10	4.60%	2.21%	19.28%	18,490,000	3,330,534,000	126%	180.13	4.33%	171.13	4.88%	163.93	4.16%	154.34	2.21%	1.07%
天龙股份/603266.SH
	2021-01-25	10.40	10.45	10.06	10.27	-1.25%	0.36%	-1.20%	1,546,900	15,829,000	96%	10.23	-1.27%	10.40	-0.97%	10.44	-0.55%	10.40	-0.72%	-0.89%
傲农生物/603363.SH
	2021-01-25	12.82	12.89	12.50	12.68	-1.01%	0.74%	-1.36%	6,327,800	79,647,000	75%	12.59	-1.96%	12.85	-0.53%	12.83	-0.84%	12.86	-0.57%	-0.76%
基蛋生物/603387.SH
	2021-01-25	34.18	34.94	33.53	34.49	0.32%	0.83%	3.33%	4,066,700	139,105,000	139%	34.21	0.29%	34.02	1.23%	33.56	0.82%	33.38	0.52%	0.02%
金石资源/603505.SH
	2021-01-25	28.31	29.35	28.25	28.45	0.53%	-1.14%	-4.05%	5,503,900	158,387,000	119%	28.78	1.42%	28.67	-0.16%	28.91	-0.90%	29.65	-1.46%	-0.51%
思维列控/603508.SH
	2021-01-25	22.23	22.28	21.63	21.66	-2.52%	-0.43%	-3.13%	1,067,800	23,229,000	72%	21.75	-2.81%	22.37	-1.81%	22.62	-0.62%	22.36	-0.28%	-0.54%
欧普照明/603515.SH
	2021-01-25	30.01	31.83	29.80	31.36	4.50%	0.95%	1.09%	4,302,200	133,647,000	167%	31.07	2.97%	30.70	1.07%	30.65	0.72%	31.02	-0.72%	-0.10%
中通国脉/603559.SH
	2021-01-25	14.30	14.37	13.75	13.78	-3.64%	-1.08%	-5.38%	2,933,900	40,872,000	116%	13.93	-3.51%	14.30	-2.28%	14.49	-1.95%	14.56	-0.53%	-0.54%
捷昌驱动/603583.SH
	2021-01-25	98.50	99.90	95.00	96.51	-2.02%	-0.11%	10.01%	2,254,800	217,857,000	136%	96.62	-0.89%	95.58	2.57%	92.76	2.83%	87.73	2.34%	1.44%
三祥新材/603663.SH
	2021-01-25	14.55	14.55	13.90	13.99	-3.98%	-0.52%	-2.11%	1,111,500	15,631,000	112%	14.06	-4.42%	14.57	-1.39%	14.57	-0.32%	14.29	-0.12%	-0.56%
数据港/603881.SH
	2021-01-25	62.25	62.25	57.60	58.96	-5.33%	-0.80%	-4.91%	5,320,200	316,211,000	89%	59.44	-5.63%	61.94	-2.29%	62.73	-0.53%	62.00	-0.09%	0.46%
龙蟠科技/603906.SH
	2021-01-25	32.12	34.78	30.80	33.75	4.49%	3.91%	8.10%	13,350,800	433,639,000	160%	32.48	-1.92%	33.04	-0.34%	32.80	0.70%	31.22	1.40%	0.13%
佳力图/603912.SH
	2021-01-25	13.14	13.14	12.71	12.74	-3.04%	-0.89%	-3.51%	1,461,000	18,779,000	93%	12.85	-2.81%	13.15	-1.79%	13.33	-1.27%	13.20	0.08%	-0.56%
苏博特/603916.SH
	2021-01-25	24.39	24.46	23.70	23.88	-2.49%	0.01%	-1.57%	3,240,400	77,372,000	78%	23.88	-3.12%	24.70	-0.84%	24.64	-0.45%	24.26	-0.38%	-0.14%
金桥信息/603918.SH
	2021-01-25	9.40	9.48	9.20	9.32	-1.06%	0.08%	-2.00%	1,081,000	10,067,000	75%	9.31	-1.69%	9.50	-0.87%	9.58	-0.53%	9.51	0.04%	-0.43%
建业股份/603948.SH
	2021-01-25	18.81	18.82	18.00	18.29	-2.35%	-0.20%	-3.19%	1,625,600	29,792,000	192%	18.33	-2.45%	18.59	-2.13%	18.81	-1.48%	18.89	-1.16%	-0.23%
兆易创新/603986.SH
	2021-01-25	198.97	206.57	193.33	202.07	-3.63%	0.80%	-5.83%	21,974,100	4,405,141,000	110%	200.47	-5.09%	209.42	-3.77%	214.48	-2.46%	214.58	-0.57%	0.72%
天臣医疗/688013.SH
	2021-01-25	25.79	26.26	24.85	25.71	-0.35%	0.19%	-2.16%	692,600	17,772,000	123%	25.66	-0.91%	26.07	-1.26%	26.30	-0.84%	26.28	-0.48%	-1.06%
佳华科技/688051.SH
	2021-01-25	75.21	75.27	70.72	70.72	-5.96%	-1.71%	-6.13%	838,000	60,295,000	112%	71.95	-5.43%	74.33	-2.30%	75.33	-1.79%	75.34	-0.04%	-0.17%
莱伯泰科/688056.SH
	2021-01-25	29.50	29.70	28.36	28.63	-3.15%	-0.27%	-2.01%	420,100	12,060,000	126%	28.71	-2.84%	29.33	-1.62%	29.48	-1.03%	29.22	0.15%	-0.47%
世华科技/688093.SH
	2021-01-25	25.31	25.65	24.39	24.43	-4.01%	-0.88%	-4.42%	1,901,000	46,854,000	117%	24.65	-3.21%	25.32	-2.25%	25.63	-0.85%	25.56	-0.64%	-0.10%
福昕软件/688095.SH
	2021-01-25	276.02	287.00	270.00	282.10	0.75%	1.13%	11.70%	397,100	110,769,000	66%	278.95	1.99%	273.23	1.77%	269.04	2.25%	252.55	1.37%	0.71%
蓝特光学/688127.SH
	2021-01-25	29.38	30.36	28.90	29.11	-1.26%	-1.59%	0.96%	2,451,500	72,513,000	115%	29.58	2.60%	29.14	1.47%	28.88	0.59%	28.83	-0.30%	-1.58%
路德环境/688156.SH
	2021-01-25	18.20	18.20	17.51	17.78	-2.74%	0.02%	-1.19%	338,200	6,012,000	67%	17.78	-1.87%	18.09	-1.57%	18.24	-0.51%	18.00	-0.18%	-0.69%
南新制药/688189.SH
	2021-01-25	44.85	50.15	43.73	49.18	10.24%	3.26%	7.41%	2,664,200	126,887,000	204%	47.63	6.59%	46.47	3.90%	45.69	1.88%	45.79	0.97%	-0.54%
开普云/688228.SH
	2021-01-25	42.53	42.53	41.54	41.71	-1.95%	-0.24%	-3.02%	197,000	8,237,000	68%	41.81	-2.14%	42.73	-1.54%	43.41	-0.90%	43.01	-0.32%	-0.75%
奕瑞科技/688301.SH
	2021-01-25	188.00	189.00	178.03	180.10	-4.54%	-1.22%	4.27%	870,400	158,692,000	93%	182.32	-2.13%	182.97	0.13%	181.75	1.07%	172.72	1.04%	0.36%
奥来德/688378.SH
	2021-01-25	51.40	53.00	49.59	51.75	0.52%	-0.54%	1.47%	384,300	19,996,000	93%	52.03	0.87%	52.34	-0.61%	52.49	0.42%	51.00	0.71%	-0.53%
固德威/688390.SH
	2021-01-25	313.13	375.82	313.13	353.00	12.71%	0.63%	19.42%	1,916,200	672,153,000	169%	350.77	11.04%	328.81	8.78%	314.26	6.68%	295.60	3.92%	1.32%
苑东生物/688513.SH
	2021-01-25	48.88	48.88	47.07	47.25	-3.16%	-0.93%	-2.18%	518,900	24,748,000	105%	47.69	-1.83%	48.45	-0.68%	48.52	-0.48%	48.31	0.12%	0.29%
科前生物/688526.SH
	2021-01-25	44.23	44.77	42.20	42.88	-5.20%	-1.35%	4.44%	4,339,100	188,605,000	115%	43.47	-2.15%	44.24	0.92%	43.01	2.33%	41.06	1.41%	-0.01%
思瑞浦/688536.SH
	2021-01-25	510.00	576.99	477.77	524.06	-3.13%	1.95%	8.12%	1,357,900	697,985,000	165%	514.02	-4.86%	527.34	-2.99%	531.23	0.67%	484.72	2.97%	1.91%
瑞联新材/688550.SH
	2021-01-25	85.08	86.27	83.50	83.63	-2.55%	-0.78%	-4.89%	356,500	30,048,000	74%	84.29	-2.35%	85.99	-1.48%	86.85	-1.22%	87.93	0.25%	0.55%
科威尔/688551.SH
	2021-01-25	29.91	29.92	28.75	28.90	-3.73%	-0.45%	-4.58%	601,800	17,470,000	91%	29.03	-4.21%	30.08	-2.68%	30.66	-1.31%	30.29	-0.44%	-0.99%
海目星/688559.SH
	2021-01-25	28.03	28.03	25.90	26.08	-5.98%	-2.75%	-5.97%	5,232,900	140,336,000	125%	26.82	-3.17%	27.33	-1.67%	27.69	-0.73%	27.74	-1.11%	-1.26%
浙海德曼/688577.SH
	2021-01-25	42.60	42.90	41.70	42.21	-1.84%	-0.25%	0.70%	145,500	6,157,000	62%	42.32	-1.49%	42.98	-0.60%	43.08	-0.05%	41.92	0.83%	-0.19%
上纬新材/688585.SH
	2021-01-25	11.02	11.49	10.76	11.06	0.55%	-0.84%	-0.31%	3,113,100	34,725,000	114%	11.15	0.57%	11.20	-0.61%	11.29	-0.20%	11.09	-0.16%	-1.49%
芯海科技/688595.SH
	2021-01-25	65.00	65.00	61.00	62.54	-2.74%	0.03%	3.15%	939,300	58,729,000	58%	62.52	-1.60%	63.27	0.09%	63.38	0.78%	60.63	0.36%	-0.31%