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
000012, 000058, 000157, 000301, 000555, 000561, 000568, 000687, 000708, 000723, 000797, 000810, 000851, 000895, 000971, 002002, 002050, 002123, 002157, 002160, 002164, 002195, 002235, 002279, 002287, 002325, 002389, 002410, 002421, 002426, 002441, 002448, 002472, 002550, 002552, 002600, 002605, 002609, 002617, 002621, 002632, 002651, 002681, 002696, 002714, 002734, 002735, 002738, 002751, 002802, 002806, 002821, 002822, 002841, 002851, 002860, 002869, 002882, 002893, 002897, 002898, 002899, 002900, 002901, 002902, 002925, 002949, 002961, 002962, 300044, 300048, 300051, 300073, 300101, 300102, 300107, 300112, 300120, 300141, 300166, 300271, 300272, 300281, 300286, 300303, 300304, 300308, 300327, 300329, 300343, 300349, 300363, 300369, 300383, 300384, 300389, 300412, 300414, 300433, 300435, 300477, 300485, 300488, 300490, 300502, 300515, 300546, 300547, 300552, 300561, 300577, 300590, 300595, 300600, 300604, 300609, 300616, 300620, 300633, 300637, 300647, 300654, 300655, 300657, 300659, 300661, 300667, 300673, 300695, 300697, 300700, 300701, 300702, 300703, 300706, 300725, 300737, 300746, 300750, 300790, 300791, 300792, 600000, 600039, 600105, 600133, 600152, 600242, 600337, 600446, 600490, 600498, 600521, 600545, 600602, 600664, 600721, 600797, 600893, 600908, 600933, 601011, 601086, 601138, 601390, 601677, 601933, 603037, 603055, 603083, 603106, 603116, 603136, 603138, 603157, 603183, 603214, 603226, 603277, 603321, 603326, 603331, 603363, 603367, 603378, 603386, 603500, 603527, 603533, 603600, 603605, 603648, 603666, 603677, 603680, 603716, 603725, 603801, 603813, 603877, 603882, 603887, 603927, 603963, 603986, 688030, 688036, 688051, 688068, 688116, 688168, 688189, 688228	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
南玻Ａ/000012.SZ
	2020-07-16	5.53	6.02	5.53	5.63	2.93%	-4.14%	1.10%	137,987,400	810,339,000	209%	5.87	4.93%	5.79	0.89%	5.77	1.80%	5.57	2.15%	1.35%
深赛格/000058.SZ
	2020-07-16	9.30	9.94	9.20	9.51	-0.73%	-0.70%	0.16%	42,706,700	409,018,000	103%	9.58	-3.27%	10.30	-2.38%	10.33	0.45%	9.50	1.36%	2.60%
中联重科/000157.SZ
	2020-07-16	8.40	8.56	7.98	8.03	-2.67%	-2.86%	3.40%	123,859,700	1,023,846,000	106%	8.27	-0.79%	8.19	1.10%	8.09	1.34%	7.77	1.68%	1.61%
东方盛虹/000301.SZ
	2020-07-16	5.55	5.67	5.48	5.60	0.36%	0.18%	-1.58%	15,241,100	85,199,000	94%	5.59	-1.88%	5.74	-0.31%	5.72	-0.16%	5.69	-0.09%	0.14%
神州信息/000555.SZ
	2020-07-16	17.16	17.43	16.00	16.13	-6.11%	-4.03%	-7.47%	26,509,000	445,540,000	64%	16.81	-4.49%	17.59	-1.87%	17.78	-1.41%	17.43	0.57%	1.39%
烽火电子/000561.SZ
	2020-07-16	8.10	8.24	7.82	7.82	-3.58%	-3.11%	-1.14%	17,459,200	140,913,000	83%	8.07	-2.37%	8.20	-0.53%	8.17	0.34%	7.91	0.61%	0.95%
泸州老窖/000568.SZ
	2020-07-16	125.80	125.85	115.09	115.09	-10.00%	-3.49%	-2.15%	31,038,000	3,701,453,000	133%	119.26	-6.26%	122.76	-1.94%	123.08	-0.30%	117.62	1.87%	2.10%
*ST华讯/000687.SZ
	2020-07-16	1.96	1.98	1.93	1.93	-4.93%	-0.52%	-11.59%	20,664,700	40,097,000	60%	1.94	-5.46%	2.08	-3.17%	2.13	-2.29%	2.18	-1.13%	-0.67%
中信特钢/000708.SZ
	2020-07-16	18.70	19.43	18.35	18.45	-2.02%	-2.52%	-0.31%	11,204,900	212,080,000	90%	18.93	0.51%	18.86	0.54%	18.81	0.13%	18.51	0.59%	0.69%
美锦能源/000723.SZ
	2020-07-16	6.89	7.02	6.50	6.56	-5.34%	-2.84%	-6.88%	87,585,400	591,395,000	73%	6.75	-4.27%	7.04	-2.48%	7.15	-1.49%	7.05	0.31%	1.01%
中国武夷/000797.SZ
	2020-07-16	4.13	4.18	3.92	4.03	-2.66%	-1.13%	-4.16%	15,370,600	62,644,000	71%	4.08	-3.18%	4.23	-1.42%	4.27	-0.61%	4.21	0.21%	0.54%
创维数字/000810.SZ
	2020-07-16	12.40	12.80	11.75	11.93	-5.47%	-3.22%	-7.67%	22,369,600	275,751,000	86%	12.33	-4.57%	12.91	-2.18%	13.02	-1.19%	12.92	0.12%	0.94%
高鸿股份/000851.SZ
	2020-07-16	9.45	9.65	9.00	9.08	-3.20%	-2.85%	-10.67%	59,181,600	553,089,000	43%	9.35	-3.56%	9.87	-3.76%	10.29	-1.73%	10.17	1.13%	2.35%
双汇发展/000895.SZ
	2020-07-16	52.57	52.65	50.20	50.70	-3.56%	-1.09%	4.10%	19,160,100	982,131,000	120%	51.26	-0.70%	50.81	1.37%	50.18	1.48%	48.70	0.85%	1.01%
*ST高升/000971.SZ
	2020-07-16	2.83	2.88	2.75	2.78	-1.42%	-0.89%	1.98%	6,962,100	19,531,000	88%	2.81	-0.04%	2.78	0.87%	2.76	0.62%	2.73	0.33%	0.02%
鸿达兴业/002002.SZ
	2020-07-16	4.30	4.39	3.95	3.97	-5.92%	-5.11%	-6.32%	131,521,600	550,239,000	122%	4.18	-3.55%	4.32	-0.85%	4.32	-0.71%	4.24	0.43%	1.38%
三花智控/002050.SZ
	2020-07-16	24.41	24.94	23.05	23.20	-4.72%	-3.26%	-3.53%	32,483,300	778,991,000	82%	23.98	-2.41%	24.37	-1.67%	24.59	-0.43%	24.05	0.73%	1.12%
梦网集团/002123.SZ
	2020-07-16	22.57	22.96	21.14	21.32	-5.50%	-4.26%	-0.15%	36,058,400	802,993,000	88%	22.27	-2.67%	22.70	0.07%	22.29	1.43%	21.35	1.08%	0.81%
正邦科技/002157.SZ
	2020-07-16	19.95	19.99	18.44	18.54	-6.69%	-2.86%	-5.87%	99,285,600	1,894,935,000	87%	19.09	-5.91%	19.90	-1.68%	19.89	-0.44%	19.70	0.22%	1.30%
常铝股份/002160.SZ
	2020-07-16	4.97	5.02	4.51	4.59	-7.65%	-4.28%	-10.68%	36,872,200	176,784,000	51%	4.80	-7.29%	5.11	-1.81%	5.15	-1.59%	5.14	0.27%	1.35%
宁波东力/002164.SZ
	2020-07-16	5.40	5.48	5.01	5.01	-10.05%	-2.91%	15.46%	36,285,700	187,225,000	335%	5.16	-7.36%	5.30	-2.30%	5.20	11.16%	4.34	9.19%	3.26%
二三四五/002195.SZ
	2020-07-16	3.19	3.25	3.04	3.05	-3.79%	-3.17%	-4.12%	247,397,000	779,238,000	73%	3.15	-2.33%	3.25	-1.31%	3.26	-0.25%	3.18	0.51%	1.25%
安妮股份/002235.SZ
	2020-07-16	8.81	9.49	8.70	8.96	2.05%	-2.75%	-0.24%	63,363,800	583,798,000	158%	9.21	3.13%	9.14	0.73%	9.10	0.40%	8.98	0.90%	1.07%
久其软件/002279.SZ
	2020-07-16	7.42	7.50	7.11	7.16	-3.63%	-2.31%	-7.85%	27,921,100	204,627,000	47%	7.33	-3.36%	7.68	-3.18%	7.86	-1.01%	7.77	0.17%	0.22%
奇正藏药/002287.SZ
	2020-07-16	22.80	23.00	21.20	21.38	-6.39%	-2.85%	-4.31%	4,027,900	88,648,000	86%	22.01	-5.48%	23.04	-1.24%	22.97	0.07%	22.34	0.28%	0.60%
洪涛股份/002325.SZ
	2020-07-16	3.34	3.37	3.21	3.23	-3.00%	-2.00%	-3.61%	17,491,100	57,653,000	78%	3.30	-2.46%	3.39	-1.80%	3.42	-0.15%	3.35	0.24%	0.82%
航天彩虹/002389.SZ
	2020-07-16	20.31	21.36	19.36	19.70	-1.94%	-3.69%	8.84%	49,874,000	1,020,136,000	104%	20.45	0.76%	20.38	0.43%	20.02	4.10%	18.10	2.25%	3.14%
广联达/002410.SZ
	2020-07-16	76.20	76.99	70.10	70.19	-7.89%	-3.43%	-2.14%	15,856,400	1,152,503,000	119%	72.68	-5.91%	74.76	-1.70%	74.89	-0.04%	71.73	0.77%	0.67%
达实智能/002421.SZ
	2020-07-16	4.45	4.46	4.15	4.16	-4.81%	-3.19%	-4.04%	60,327,000	259,221,000	76%	4.30	-2.74%	4.44	-1.94%	4.47	0.11%	4.34	0.39%	0.94%
*ST胜利/002426.SZ
	2020-07-16	2.11	2.13	1.93	1.97	-2.96%	-4.32%	7.89%	298,563,400	614,745,000	245%	2.06	1.68%	2.00	3.15%	1.95	6.09%	1.83	4.40%	1.67%
众业达/002441.SZ
	2020-07-16	8.59	8.76	8.23	8.23	-4.30%	-3.17%	-4.77%	9,198,700	78,183,000	77%	8.50	-2.12%	8.69	-0.65%	8.68	-0.22%	8.64	0.24%	0.70%
中原内配/002448.SZ
	2020-07-16	5.43	5.53	5.25	5.29	-1.86%	-1.96%	-3.43%	14,266,300	76,982,000	80%	5.40	-1.55%	5.50	-1.13%	5.53	-0.43%	5.48	0.20%	0.68%
双环传动/002472.SZ
	2020-07-16	5.43	5.50	5.20	5.23	-4.39%	-2.82%	-2.97%	11,609,000	62,482,000	76%	5.38	-1.86%	5.46	-0.53%	5.46	-0.53%	5.39	0.35%	0.74%
千红制药/002550.SZ
	2020-07-16	4.86	4.86	4.54	4.57	-4.99%	-2.33%	-4.13%	17,301,700	80,953,000	98%	4.68	-3.67%	4.80	-1.09%	4.81	-0.60%	4.77	0.25%	0.73%
宝鼎科技/002552.SZ
	2020-07-16	16.68	16.94	15.37	15.62	-6.41%	-4.07%	-6.63%	6,172,600	100,510,000	54%	16.28	-5.13%	17.22	-1.53%	17.33	-1.14%	16.73	0.47%	1.27%
领益智造/002600.SZ
	2020-07-16	11.65	11.84	10.60	10.92	-6.27%	-3.70%	-10.38%	139,573,800	1,582,579,000	59%	11.34	-4.39%	11.92	-3.42%	12.25	-2.51%	12.19	0.89%	1.41%
姚记科技/002605.SZ
	2020-07-16	40.00	40.79	37.00	37.25	-9.04%	-4.44%	-8.48%	20,568,400	801,762,000	87%	38.98	-8.04%	42.27	-2.03%	42.27	-1.31%	40.70	0.13%	1.12%
捷顺科技/002609.SZ
	2020-07-16	15.00	15.10	14.04	14.15	-3.87%	-3.70%	-4.78%	16,629,200	244,352,000	78%	14.69	-1.26%	14.92	-1.93%	15.24	-2.08%	14.86	0.72%	1.71%
露笑科技/002617.SZ
	2020-07-16	5.91	5.95	5.41	5.43	-8.12%	-3.81%	-3.59%	52,777,400	297,911,000	95%	5.65	-5.24%	5.88	-0.29%	5.79	0.17%	5.63	0.73%	1.25%
美吉姆/002621.SZ
	2020-07-16	7.75	7.75	7.30	7.36	-3.79%	-1.12%	0.26%	7,426,500	55,279,000	56%	7.44	-2.03%	7.57	-1.75%	7.74	0.48%	7.34	0.76%	1.75%
道明光学/002632.SZ
	2020-07-16	9.68	9.68	9.00	9.09	-6.39%	-2.94%	-3.08%	10,289,300	96,356,000	73%	9.37	-3.11%	9.65	-1.15%	9.67	-0.15%	9.38	0.88%	0.86%
利君股份/002651.SZ
	2020-07-16	5.70	5.75	5.22	5.36	-5.30%	-2.30%	-2.01%	9,907,200	54,351,000	97%	5.49	-3.38%	5.64	-0.79%	5.63	-0.28%	5.47	0.76%	1.16%
*ST奋达/002681.SZ
	2020-07-16	4.48	4.58	4.30	4.30	-5.08%	-2.58%	-1.85%	38,146,700	168,389,000	75%	4.41	-2.45%	4.53	-2.41%	4.65	-0.68%	4.38	0.16%	2.74%
百洋股份/002696.SZ
	2020-07-16	6.65	6.76	6.43	6.43	-3.02%	-2.69%	-3.67%	8,636,500	57,069,000	88%	6.61	-1.86%	6.74	-1.04%	6.76	-0.16%	6.68	0.11%	0.39%
牧原股份/002714.SZ
	2020-07-16	96.50	97.50	90.00	90.02	-6.65%	-3.12%	-0.33%	44,169,900	4,104,276,000	115%	92.92	-4.61%	94.67	0.00%	93.54	0.76%	90.32	1.35%	1.56%
利民股份/002734.SZ
	2020-07-16	17.10	17.72	16.10	16.24	-5.14%	-3.45%	-0.04%	16,819,700	282,903,000	92%	16.82	-2.95%	17.17	-0.53%	16.99	0.79%	16.25	1.34%	1.12%
王子新材/002735.SZ
	2020-07-16	28.82	30.45	27.80	27.81	-3.50%	-4.12%	7.85%	3,524,400	102,230,000	116%	29.01	1.24%	28.48	2.26%	27.73	2.55%	25.79	2.68%	1.75%
中矿资源/002738.SZ
	2020-07-16	17.53	18.05	16.08	16.44	-6.06%	-3.77%	-12.73%	8,220,400	140,438,000	63%	17.08	-5.15%	17.89	-3.71%	18.42	-3.55%	18.84	0.12%	2.19%
易尚展示/002751.SZ
	2020-07-16	26.40	26.58	25.25	25.25	-10.01%	-2.04%	-3.32%	14,502,600	373,830,000	153%	25.78	-12.45%	28.26	-0.97%	27.45	0.22%	26.12	0.26%	1.45%
洪汇新材/002802.SZ
	2020-07-16	25.35	25.85	23.42	24.02	-5.32%	-3.47%	-0.60%	2,396,200	59,624,000	147%	24.88	-0.29%	24.89	0.48%	24.70	0.86%	24.17	0.73%	0.87%
华锋股份/002806.SZ
	2020-07-16	12.51	12.69	11.92	12.03	-3.91%	-2.54%	-5.09%	2,673,100	32,998,000	61%	12.34	-2.31%	12.79	-2.54%	12.99	-0.37%	12.68	0.17%	0.81%
凯莱英/002821.SZ
	2020-07-16	243.88	246.58	218.51	220.00	-7.95%	-5.84%	-4.54%	5,566,000	1,300,520,000	116%	233.65	-2.16%	234.74	-0.26%	234.89	0.55%	230.46	0.06%	-0.03%
中装建设/002822.SZ
	2020-07-16	9.41	9.95	9.25	9.58	1.81%	-0.47%	-0.09%	40,006,900	385,083,000	120%	9.63	-2.15%	9.82	-1.45%	9.86	-0.09%	9.59	0.50%	1.06%
视源股份/002841.SZ
	2020-07-16	106.95	113.44	103.00	103.02	-3.12%	-4.93%	-0.55%	3,381,000	366,390,000	143%	108.37	1.36%	106.61	0.48%	106.61	1.15%	103.59	1.10%	0.67%
麦格米特/002851.SZ
	2020-07-16	30.35	31.81	29.70	30.78	-0.06%	-0.46%	5.78%	8,603,100	266,015,000	87%	30.92	-1.71%	30.99	1.50%	30.22	1.22%	29.10	1.09%	1.37%
星帅尔/002860.SZ
	2020-07-16	17.00	17.16	15.80	15.81	-6.89%	-3.83%	-4.47%	9,125,500	150,010,000	73%	16.44	-3.22%	16.77	-0.20%	16.67	-0.02%	16.55	0.07%	0.37%
金溢科技/002869.SZ
	2020-07-16	56.20	57.27	51.19	52.03	-8.30%	-4.41%	-4.76%	9,166,800	498,969,000	85%	54.43	-5.69%	57.23	-4.40%	59.24	-0.36%	54.63	1.22%	2.26%
金龙羽/002882.SZ
	2020-07-16	9.91	9.99	9.30	9.48	-3.56%	-2.64%	-4.66%	3,580,600	34,863,000	65%	9.74	-2.45%	10.09	-1.56%	10.15	-0.11%	9.94	0.15%	0.53%
华通热力/002893.SZ
	2020-07-16	10.77	10.94	10.30	10.31	-3.73%	-2.95%	-3.34%	5,704,500	60,600,000	54%	10.62	-2.72%	10.95	-1.48%	11.08	0.26%	10.67	0.59%	0.83%
意华股份/002897.SZ
	2020-07-16	37.21	38.21	34.88	34.94	-8.75%	-4.41%	-6.37%	11,917,200	435,614,000	103%	36.55	-7.49%	38.31	-1.31%	38.11	-0.48%	37.32	0.56%	0.97%
赛隆药业/002898.SZ
	2020-07-16	13.30	13.30	12.31	12.35	-5.20%	-2.92%	-5.78%	2,300,300	29,262,000	88%	12.72	-4.65%	13.20	-1.55%	13.26	-0.76%	13.11	-0.15%	0.30%
英派斯/002899.SZ
	2020-07-16	13.95	14.39	13.64	13.69	-2.00%	-2.33%	-3.53%	3,980,500	55,790,000	111%	14.02	-2.49%	14.28	-1.08%	14.31	-0.40%	14.19	0.18%	0.74%
哈三联/002900.SZ
	2020-07-16	12.33	12.33	11.62	11.65	-5.97%	-2.29%	-3.41%	6,675,200	79,589,000	122%	11.92	-3.58%	12.17	-0.66%	12.12	-0.47%	12.06	0.04%	0.35%
大博医疗/002901.SZ
	2020-07-16	110.00	110.89	98.50	99.89	-8.62%	-4.65%	-7.73%	2,482,600	260,080,000	94%	104.76	-5.49%	108.38	-2.06%	109.82	-0.72%	108.26	-0.46%	-0.24%
铭普光磁/002902.SZ
	2020-07-16	20.38	20.67	19.23	19.29	-4.46%	-3.10%	-6.14%	5,812,800	115,717,000	65%	19.91	-3.65%	20.61	-1.97%	20.87	-0.81%	20.55	0.08%	0.67%
盈趣科技/002925.SZ
	2020-07-16	66.88	68.87	62.00	62.30	-6.78%	-5.51%	-11.63%	8,307,200	547,738,000	75%	65.94	-4.06%	68.99	-2.88%	71.58	-2.90%	70.50	0.24%	2.21%
华阳国际/002949.SZ
	2020-07-16	23.80	24.36	22.22	22.28	-6.31%	-2.74%	3.71%	7,088,600	162,381,000	92%	22.91	-5.77%	23.52	0.71%	23.03	1.13%	21.48	1.31%	2.76%
瑞达期货/002961.SZ
	2020-07-16	36.50	36.50	33.53	33.53	-9.99%	-0.90%	-1.25%	8,406,600	284,443,000	80%	33.84	-10.24%	35.92	-0.16%	35.32	-0.24%	33.95	0.93%	1.71%
五方光电/002962.SZ
	2020-07-16	26.20	26.42	24.72	24.75	-5.35%	-3.57%	-8.03%	3,422,200	87,835,000	58%	25.67	-3.52%	26.80	-1.48%	27.01	-1.04%	26.91	0.14%	0.61%
赛为智能/300044.SZ
	2020-07-16	7.38	7.52	6.90	6.99	-5.28%	-3.24%	-7.25%	35,659,700	257,621,000	68%	7.22	-4.32%	7.53	-2.42%	7.67	-1.02%	7.54	0.23%	0.64%
合康新能/300048.SZ
	2020-07-16	4.39	4.79	4.36	4.65	6.90%	-1.13%	6.14%	133,776,500	629,180,000	259%	4.70	4.84%	4.61	3.00%	4.53	3.00%	4.38	2.89%	1.30%
三五互联/300051.SZ
	2020-07-16	8.12	8.26	7.69	7.73	-4.92%	-3.60%	-8.52%	13,848,600	111,050,000	49%	8.02	-3.15%	8.36	-2.77%	8.59	-1.23%	8.45	0.29%	0.64%
当升科技/300073.SZ
	2020-07-16	33.17	33.21	30.70	30.84	-7.94%	-4.01%	-10.41%	14,492,600	465,617,000	68%	32.13	-2.70%	33.18	-2.42%	33.82	-1.32%	34.42	-0.24%	0.49%
振芯科技/300101.SZ
	2020-07-16	13.39	13.50	12.23	12.46	-5.96%	-3.92%	-5.46%	30,624,600	397,164,000	71%	12.97	-3.74%	13.56	-3.72%	13.87	0.14%	13.18	0.55%	1.68%
乾照光电/300102.SZ
	2020-07-16	5.13	5.24	4.85	4.88	-4.69%	-3.37%	-6.69%	27,107,300	136,898,000	69%	5.05	-3.68%	5.31	-1.96%	5.37	-0.52%	5.23	0.46%	1.26%
建新股份/300107.SZ
	2020-07-16	6.13	6.25	5.94	5.97	-2.77%	-2.69%	-0.95%	13,693,700	84,015,000	104%	6.14	-0.36%	6.14	-0.02%	6.14	-0.08%	6.03	0.62%	0.88%
万讯自控/300112.SZ
	2020-07-16	8.48	8.59	8.13	8.15	-3.78%	-2.71%	-2.93%	5,742,700	48,107,000	87%	8.38	-2.30%	8.55	-0.87%	8.56	-0.23%	8.40	0.82%	1.01%
经纬辉开/300120.SZ
	2020-07-16	7.36	7.58	7.10	7.13	-3.78%	-3.15%	-2.10%	7,289,300	53,666,000	107%	7.36	-3.20%	7.49	-0.15%	7.44	0.27%	7.28	0.58%	0.89%
和顺电气/300141.SZ
	2020-07-16	12.30	12.30	11.50	11.73	-2.74%	-1.70%	-1.84%	7,664,000	91,456,000	67%	11.93	-2.91%	12.35	-0.61%	12.26	0.39%	11.95	0.23%	0.84%
东方国信/300166.SZ
	2020-07-16	15.72	16.09	15.00	15.11	-2.77%	-3.11%	-0.03%	67,079,700	1,046,110,000	109%	15.60	-0.06%	15.68	-0.41%	15.70	0.40%	15.12	1.25%	1.07%
华宇软件/300271.SZ
	2020-07-16	28.13	28.40	26.00	26.89	-4.20%	-2.02%	-6.80%	15,738,700	431,931,000	84%	27.44	-3.50%	28.27	-2.10%	28.78	-1.93%	28.85	-0.02%	0.51%
开能健康/300272.SZ
	2020-07-16	5.16	5.17	4.85	4.89	-5.42%	-2.45%	-1.77%	9,712,500	48,693,000	72%	5.01	-2.13%	5.11	-1.86%	5.12	0.41%	4.98	0.46%	0.79%
金明精机/300281.SZ
	2020-07-16	8.55	8.85	8.10	8.15	-3.66%	-3.70%	0.62%	13,873,900	117,421,000	109%	8.46	-0.67%	8.48	-0.19%	8.40	1.30%	8.10	0.90%	0.85%
安科瑞/300286.SZ
	2020-07-16	12.05	12.21	11.50	11.51	-5.11%	-2.91%	-1.78%	2,751,400	32,618,000	99%	11.86	-2.89%	12.18	-0.01%	12.02	0.51%	11.72	0.56%	1.03%
聚飞光电/300303.SZ
	2020-07-16	6.36	6.40	5.77	5.88	-6.22%	-3.76%	-9.83%	75,275,400	459,925,000	85%	6.11	-5.29%	6.45	-3.52%	6.58	-1.79%	6.52	0.15%	1.00%
云意电气/300304.SZ
	2020-07-16	4.11	4.16	3.97	3.98	-3.16%	-2.12%	-3.96%	13,654,700	55,517,000	72%	4.07	-2.42%	4.17	-1.60%	4.21	-0.38%	4.14	0.41%	0.89%
中际旭创/300308.SZ
	2020-07-16	65.58	66.18	60.53	60.90	-7.89%	-4.56%	-9.87%	11,823,300	754,415,000	83%	63.81	-3.96%	67.53	-2.65%	68.48	-1.44%	67.57	-0.10%	0.82%
中颖电子/300327.SZ
	2020-07-16	33.16	33.50	30.42	30.77	-7.07%	-3.89%	-10.40%	14,029,700	449,185,000	85%	32.02	-5.44%	33.70	-3.04%	34.41	-1.54%	34.34	-0.39%	0.79%
海伦钢琴/300329.SZ
	2020-07-16	7.45	7.52	7.14	7.17	-3.50%	-2.59%	-3.93%	4,221,500	31,074,000	85%	7.36	-1.98%	7.49	-0.97%	7.52	-0.45%	7.46	0.16%	0.57%
联创股份/300343.SZ
	2020-07-16	2.33	2.37	2.20	2.21	-5.56%	-3.79%	-11.07%	48,014,400	110,308,000	75%	2.30	-5.71%	2.44	-3.32%	2.50	-2.04%	2.49	-0.04%	0.68%
金卡智能/300349.SZ
	2020-07-16	15.98	16.26	15.30	15.32	-4.19%	-3.07%	-4.82%	5,352,500	84,598,000	72%	15.81	-2.08%	16.18	-1.38%	16.28	-0.43%	16.10	0.27%	0.40%
博腾股份/300363.SZ
	2020-07-16	35.68	35.99	32.50	33.00	-6.46%	-4.08%	-9.91%	10,697,300	368,028,000	86%	34.40	-4.01%	35.94	-2.83%	37.06	-1.68%	36.63	-0.16%	1.43%
绿盟科技/300369.SZ
	2020-07-16	24.34	24.34	23.00	23.15	-3.50%	-1.44%	-4.85%	10,595,100	248,856,000	88%	23.49	-3.29%	24.41	-3.58%	25.22	-0.74%	24.33	0.56%	1.04%
光环新网/300383.SZ
	2020-07-16	28.39	28.59	26.71	27.03	-4.01%	-2.54%	-6.82%	61,276,100	1,699,463,000	79%	27.74	-3.33%	28.90	-2.82%	29.56	-1.22%	29.01	0.38%	1.09%
三联虹普/300384.SZ
	2020-07-16	19.34	19.86	18.48	18.54	-4.38%	-3.90%	-2.17%	8,378,200	161,643,000	119%	19.29	-0.15%	19.27	0.13%	19.21	0.00%	18.95	0.65%	0.89%
艾比森/300389.SZ
	2020-07-16	10.90	11.02	10.38	10.42	-4.40%	-2.69%	-4.32%	8,121,900	86,968,000	89%	10.71	-3.29%	11.07	-2.04%	11.16	-0.57%	10.89	0.88%	0.98%
迦南科技/300412.SZ
	2020-07-16	9.50	9.60	8.67	8.69	-8.04%	-4.64%	-5.15%	11,050,200	100,704,000	84%	9.11	-5.57%	9.52	-0.95%	9.43	0.43%	9.16	0.45%	0.79%
中光防雷/300414.SZ
	2020-07-16	12.47	12.65	11.96	11.98	-3.39%	-2.99%	-3.46%	5,604,200	69,209,000	69%	12.35	-2.13%	12.68	-0.92%	12.70	-0.35%	12.41	0.35%	0.73%
蓝思科技/300433.SZ
	2020-07-16	31.71	32.46	29.38	29.75	-6.62%	-3.60%	-6.80%	143,094,500	4,416,209,000	102%	30.86	-5.66%	32.70	-4.01%	33.33	-1.56%	31.92	0.24%	2.35%
中泰股份/300435.SZ
	2020-07-16	11.25	11.50	10.61	10.75	-1.38%	-3.10%	-1.95%	7,008,600	77,751,000	95%	11.09	0.35%	11.16	-1.33%	11.32	0.33%	10.96	0.68%	1.15%
合纵科技/300477.SZ
	2020-07-16	7.37	7.44	6.68	6.87	-6.78%	-2.76%	-5.80%	29,356,900	207,401,000	125%	7.07	-5.37%	7.32	-2.11%	7.36	-0.94%	7.29	-0.14%	0.29%
赛升药业/300485.SZ
	2020-07-16	21.51	21.77	20.28	20.28	-9.99%	-0.96%	-11.24%	16,009,000	327,814,000	46%	20.48	-11.28%	23.34	-2.77%	23.56	-1.04%	22.85	-0.07%	-0.25%
恒锋工具/300488.SZ
	2020-07-16	15.80	16.08	15.27	15.27	-3.96%	-2.76%	-4.49%	1,611,000	25,298,000	96%	15.70	-2.43%	16.01	-1.60%	16.17	-0.83%	15.99	0.31%	0.73%
华自科技/300490.SZ
	2020-07-16	9.43	9.53	8.65	8.82	-8.03%	-3.49%	-3.65%	7,717,500	70,533,000	106%	9.14	-5.88%	9.62	0.24%	9.44	0.44%	9.15	0.32%	1.19%
新易盛/300502.SZ
	2020-07-16	72.22	72.85	67.00	68.80	-6.11%	-1.69%	-4.37%	21,063,900	1,474,179,000	145%	69.99	-6.60%	76.48	-2.94%	75.71	-0.59%	71.94	0.41%	2.06%
三德科技/300515.SZ
	2020-07-16	11.99	12.49	11.30	11.31	-6.37%	-5.34%	-4.36%	7,004,500	83,692,000	84%	11.95	-3.24%	12.33	0.41%	12.13	0.45%	11.83	0.66%	1.03%
雄帝科技/300546.SZ
	2020-07-16	25.88	26.12	24.80	24.83	-4.06%	-2.37%	-3.77%	1,969,000	50,077,000	64%	25.43	-3.28%	26.37	-1.18%	26.40	-0.29%	25.80	0.34%	0.80%
川环科技/300547.SZ
	2020-07-16	8.46	8.61	8.27	8.28	-2.36%	-2.37%	-2.45%	3,806,600	32,283,000	85%	8.48	-1.69%	8.62	-0.65%	8.63	0.04%	8.49	0.37%	0.76%
万集科技/300552.SZ
	2020-07-16	50.01	51.40	48.10	49.15	-1.48%	-2.29%	-3.20%	8,113,100	408,092,000	79%	50.30	-1.32%	51.50	-3.11%	53.10	-0.12%	50.77	0.86%	2.04%
汇金科技/300561.SZ
	2020-07-16	22.80	23.68	22.65	23.68	9.99%	0.64%	21.91%	29,727,300	699,489,000	359%	23.53	10.12%	22.57	5.86%	21.83	15.13%	19.42	10.72%	2.57%
开润股份/300577.SZ
	2020-07-16	30.25	30.43	28.40	28.96	-5.20%	-2.13%	-2.41%	2,911,000	86,137,000	79%	29.59	-2.29%	29.89	-0.45%	29.94	-0.50%	29.68	0.32%	0.73%
移为通信/300590.SZ
	2020-07-16	32.90	33.30	29.96	30.21	-8.06%	-4.38%	-13.18%	10,197,200	322,168,000	90%	31.59	-6.24%	33.81	-4.30%	34.80	-2.75%	34.80	-0.52%	0.92%
欧普康视/300595.SZ
	2020-07-16	66.85	66.98	59.90	60.35	-8.81%	-3.36%	-6.63%	14,653,000	915,094,000	115%	62.45	-6.07%	64.39	-1.86%	64.91	-0.74%	64.64	-0.43%	-0.01%
瑞特股份/300600.SZ
	2020-07-16	11.47	12.58	11.15	11.59	-0.09%	-2.79%	1.21%	11,716,900	139,700,000	143%	11.92	1.14%	12.06	0.13%	11.93	0.69%	11.45	1.21%	1.30%
长川科技/300604.SZ
	2020-07-16	32.07	32.43	30.11	30.48	-4.18%	-2.79%	-9.91%	8,102,500	254,051,000	66%	31.36	-5.06%	33.44	-4.30%	34.31	-1.17%	33.83	0.18%	1.30%
汇纳科技/300609.SZ
	2020-07-16	42.39	44.30	39.95	40.42	-4.67%	-3.46%	-2.48%	2,187,200	91,575,000	111%	41.87	-0.72%	42.02	-1.02%	42.59	-0.40%	41.45	0.99%	0.70%
尚品宅配/300616.SZ
	2020-07-16	65.26	65.78	61.44	61.44	-5.62%	-2.32%	-4.38%	1,961,700	123,385,000	117%	62.90	-3.38%	64.41	-1.54%	64.72	-0.53%	64.26	-0.11%	0.50%
光库科技/300620.SZ
	2020-07-16	55.51	56.25	51.00	51.30	-8.26%	-4.78%	-13.32%	4,073,500	219,451,000	68%	53.87	-7.83%	59.01	-3.87%	59.63	-1.60%	59.19	-0.21%	2.46%
开立医疗/300633.SZ
	2020-07-16	37.46	37.60	33.63	33.66	-9.93%	-4.76%	-8.31%	9,458,400	334,271,000	96%	35.34	-4.96%	36.76	-2.58%	37.09	-0.58%	36.71	-0.50%	-0.30%
扬帆新材/300637.SZ
	2020-07-16	10.60	10.60	9.90	9.90	-5.17%	-2.76%	-5.63%	4,853,600	49,416,000	65%	10.18	-4.59%	10.59	-2.04%	10.72	-0.18%	10.49	0.24%	0.67%
超频三/300647.SZ
	2020-07-16	9.02	9.24	8.53	8.66	-3.67%	-3.76%	-4.03%	9,994,800	89,938,000	63%	9.00	-1.45%	9.19	-1.10%	9.22	-0.53%	9.02	0.39%	1.56%
世纪天鸿/300654.SZ
	2020-07-16	10.16	10.22	9.55	9.58	-5.62%	-3.23%	-5.63%	5,710,700	56,538,000	68%	9.90	-3.35%	10.29	-1.64%	10.36	-0.48%	10.15	0.14%	0.70%
晶瑞股份/300655.SZ
	2020-07-16	45.44	45.50	40.68	40.99	-8.79%	-4.88%	-14.48%	10,282,700	443,087,000	56%	43.09	-7.01%	46.64	-4.88%	48.43	-1.73%	47.93	0.13%	1.34%
弘信电子/300657.SZ
	2020-07-16	25.52	26.68	24.50	24.80	-1.63%	-3.69%	-4.56%	12,650,500	325,763,000	64%	25.75	-1.11%	26.43	-3.28%	27.27	-2.89%	25.99	1.30%	2.66%
中孚信息/300659.SZ
	2020-07-16	63.64	64.48	58.51	61.95	-1.74%	-0.53%	-5.71%	3,654,900	227,626,000	73%	62.28	-3.08%	64.47	-2.78%	66.47	-2.55%	65.71	0.81%	1.02%
圣邦股份/300661.SZ
	2020-07-16	374.13	381.75	342.00	342.00	-10.00%	-4.97%	0.10%	3,010,900	1,083,561,000	102%	359.88	-5.04%	369.81	0.68%	361.22	1.15%	341.65	1.25%	1.91%
必创科技/300667.SZ
	2020-07-16	22.88	23.73	20.99	21.01	-9.87%	-6.33%	-5.31%	11,473,400	257,359,000	155%	22.43	-4.60%	22.88	0.08%	22.61	0.12%	22.19	0.78%	1.60%
佩蒂股份/300673.SZ
	2020-07-16	40.34	40.40	36.74	36.74	-7.46%	-4.56%	-6.56%	4,836,400	186,181,000	110%	38.50	-4.18%	39.54	-2.70%	40.14	-0.41%	39.32	-0.14%	0.30%
兆丰股份/300695.SZ
	2020-07-16	74.00	75.60	69.43	69.85	-6.35%	-3.64%	-8.41%	1,411,800	102,335,000	99%	72.49	-4.98%	76.00	-1.67%	76.15	-0.73%	76.27	-0.68%	-0.08%
电工合金/300697.SZ
	2020-07-16	16.60	17.76	16.05	16.37	-1.86%	-4.33%	2.02%	6,701,500	114,668,000	115%	17.11	2.53%	16.97	1.78%	16.71	1.23%	16.05	1.31%	1.82%
岱勒新材/300700.SZ
	2020-07-16	18.60	18.95	17.75	17.82	-4.19%	-3.54%	-3.63%	3,024,700	55,878,000	69%	18.47	-1.82%	18.95	-1.28%	19.04	0.11%	18.49	0.51%	1.09%
森霸传感/300701.SZ
	2020-07-16	38.18	39.50	36.07	36.60	-5.38%	-3.76%	-5.77%	4,554,700	173,219,000	91%	38.03	-2.29%	40.42	-2.91%	40.72	-0.01%	38.84	0.68%	1.52%
天宇股份/300702.SZ
	2020-07-16	118.20	118.21	106.89	110.00	-6.95%	-2.13%	-1.19%	3,895,500	437,818,000	109%	112.39	-5.90%	115.40	-1.04%	115.63	0.17%	111.32	0.63%	0.55%
创源文化/300703.SZ
	2020-07-16	14.00	14.02	13.04	13.53	-6.63%	1.29%	-5.73%	11,528,300	153,996,000	122%	13.36	-9.99%	14.13	-4.02%	14.39	-2.47%	14.35	-0.52%	0.44%
阿石创/300706.SZ
	2020-07-16	35.30	35.98	32.50	32.84	-6.84%	-5.06%	-10.64%	6,972,900	241,195,000	63%	34.59	-4.60%	36.42	-3.44%	37.55	-0.91%	36.75	0.08%	0.86%
药石科技/300725.SZ
	2020-07-16	133.00	136.00	120.00	120.18	-8.84%	-5.72%	-4.18%	3,193,300	407,063,000	113%	127.47	-4.09%	129.61	-0.99%	129.56	0.37%	125.42	0.71%	0.92%
科顺股份/300737.SZ
	2020-07-16	25.08	25.90	23.00	23.52	-5.50%	-4.55%	0.90%	8,555,200	210,806,000	80%	24.64	-1.30%	24.83	-0.31%	24.60	1.73%	23.31	2.09%	1.76%
汉嘉设计/300746.SZ
	2020-07-16	13.43	13.56	12.78	12.79	-4.55%	-3.26%	-2.68%	3,868,500	51,145,000	74%	13.22	-3.21%	13.62	-0.61%	13.50	0.50%	13.14	0.37%	0.95%
宁德时代/300750.SZ
	2020-07-16	208.00	212.88	196.40	196.77	-4.96%	-4.17%	-1.08%	27,255,000	5,596,501,000	103%	205.34	-2.63%	210.32	-1.88%	211.27	0.39%	198.92	1.92%	1.69%
宇瞳光学/300790.SZ
	2020-07-16	25.49	26.20	24.71	24.73	-3.51%	-2.85%	-5.17%	4,723,100	120,225,000	58%	25.46	-2.69%	26.40	-2.73%	26.94	0.15%	26.08	0.30%	1.02%
仙乐健康/300791.SZ
	2020-07-16	78.99	84.11	76.50	76.97	-2.30%	-4.43%	-3.80%	2,725,400	219,504,000	97%	80.54	2.56%	79.00	0.34%	80.01	-0.68%	80.01	-0.26%	1.47%
壹网壹创/300792.SZ
	2020-07-16	199.13	201.77	178.95	178.95	-10.00%	-3.90%	-3.78%	2,753,500	512,748,000	113%	186.22	-6.94%	194.00	-1.06%	193.34	0.10%	185.97	0.53%	0.69%
浦发银行/600000.SH
	2020-07-16	11.25	11.48	11.20	11.20	0.18%	-1.10%	-4.81%	96,614,200	1,094,091,000	92%	11.32	0.44%	11.36	-1.12%	11.50	-1.35%	11.77	0.10%	1.02%
四川路桥/600039.SH
	2020-07-16	4.30	4.35	4.23	4.24	-2.08%	-1.03%	0.57%	45,441,700	194,689,000	107%	4.28	-1.34%	4.32	-0.39%	4.30	0.44%	4.22	0.48%	0.76%
永鼎股份/600105.SH
	2020-07-16	5.15	5.24	4.73	4.80	-7.69%	-4.46%	-3.94%	44,740,700	224,779,000	83%	5.02	-1.89%	5.08	0.10%	5.05	0.18%	5.00	1.13%	1.51%
东湖高新/600133.SH
	2020-07-16	5.97	6.02	5.70	5.76	-3.52%	-2.17%	-4.87%	16,857,100	99,250,000	67%	5.89	-2.48%	6.04	-1.41%	6.09	-0.80%	6.06	0.07%	0.50%
维科技术/600152.SH
	2020-07-16	6.77	6.80	6.48	6.49	-3.71%	-2.08%	-7.37%	7,064,100	46,820,000	43%	6.63	-3.21%	6.87	-1.97%	7.00	-1.67%	7.01	0.13%	1.52%
*ST中昌/600242.SH
	2020-07-16	3.43	3.43	3.43	3.43	-4.99%	0.00%	-9.86%	2,791,900	9,577,000	44%	3.43	-4.99%	3.77	-0.69%	3.78	-0.66%	3.81	-0.58%	-5.22%
美克家居/600337.SH
	2020-07-16	4.73	4.79	4.43	4.49	-4.87%	-1.71%	-7.40%	27,454,700	125,404,000	79%	4.57	-5.09%	4.80	-3.40%	4.93	-1.46%	4.85	-0.19%	0.53%
金证股份/600446.SH
	2020-07-16	22.60	22.84	20.84	21.17	-4.73%	-3.42%	-6.25%	40,907,000	896,669,000	66%	21.92	-3.62%	22.67	-2.70%	22.93	-1.03%	22.58	0.89%	1.73%
鹏欣资源/600490.SH
	2020-07-16	3.60	3.64	3.42	3.45	-4.43%	-2.49%	-4.88%	26,903,900	95,173,000	65%	3.54	-2.91%	3.65	-1.85%	3.68	-0.84%	3.63	0.39%	1.18%
烽火通信/600498.SH
	2020-07-16	30.97	31.25	28.90	29.17	-5.81%	-3.38%	-9.35%	37,279,600	1,125,459,000	68%	30.19	-3.84%	31.53	-2.79%	32.21	-2.05%	32.18	0.26%	0.89%
华海药业/600521.SH
	2020-07-16	36.60	37.39	33.50	33.94	-7.12%	-4.28%	-3.75%	19,834,200	703,306,000	81%	35.46	-4.92%	36.36	-1.03%	36.59	-0.12%	35.26	0.49%	0.58%
卓郎智能/600545.SH
	2020-07-16	5.17	5.24	5.02	5.03	-2.33%	-2.04%	-2.84%	12,453,600	63,944,000	46%	5.14	-0.89%	5.24	-1.98%	5.35	-0.06%	5.18	0.60%	0.86%
云赛智联/600602.SH
	2020-07-16	7.85	7.87	7.41	7.46	-4.24%	-2.34%	-5.20%	14,257,000	108,908,000	78%	7.64	-3.00%	7.86	-1.81%	7.95	-1.01%	7.87	0.17%	0.70%
哈药股份/600664.SH
	2020-07-16	3.56	3.57	3.40	3.40	-3.68%	-2.27%	-3.46%	36,903,700	128,370,000	78%	3.48	-2.96%	3.58	-1.38%	3.59	-0.39%	3.52	0.51%	0.48%
ST百花/600721.SH
	2020-07-16	5.68	5.72	5.40	5.40	-4.93%	-2.21%	-5.40%	4,337,000	23,950,000	108%	5.52	-3.55%	5.68	-1.70%	5.71	-1.18%	5.71	-0.16%	0.74%
浙大网新/600797.SH
	2020-07-16	8.95	9.10	8.64	8.66	-2.91%	-2.18%	-4.78%	26,586,000	235,362,000	67%	8.85	-1.99%	9.09	-1.80%	9.20	-0.88%	9.10	0.30%	0.85%
航发动力/600893.SH
	2020-07-16	31.30	31.87	29.74	29.82	-4.27%	-3.38%	-3.24%	30,459,000	940,084,000	60%	30.86	-2.41%	32.05	-0.99%	32.50	-0.58%	30.82	0.72%	2.77%
无锡银行/600908.SH
	2020-07-16	5.94	6.48	5.94	6.11	1.66%	-1.20%	-2.27%	96,520,500	596,916,000	102%	6.18	2.54%	6.13	-0.44%	6.38	-1.71%	6.25	0.58%	2.36%
爱柯迪/600933.SH
	2020-07-16	13.71	13.94	13.01	13.01	-5.11%	-3.72%	-6.97%	6,110,800	82,574,000	97%	13.51	-3.35%	13.82	-1.46%	13.95	-1.05%	13.99	-0.14%	0.42%
宝泰隆/601011.SH
	2020-07-16	4.26	4.29	4.00	4.00	-5.44%	-3.52%	-6.54%	46,650,400	193,396,000	67%	4.15	-4.40%	4.35	-1.25%	4.35	-0.50%	4.28	0.35%	0.76%
国芳集团/601086.SH
	2020-07-16	5.22	5.23	4.95	4.97	-4.24%	-2.45%	-3.79%	8,706,700	44,357,000	63%	5.10	-3.14%	5.29	-0.77%	5.29	0.04%	5.17	0.27%	0.72%
工业富联/601138.SH
	2020-07-16	16.13	16.37	14.77	14.87	-8.21%	-4.37%	-8.76%	104,433,100	1,623,941,000	99%	15.55	-6.26%	16.18	-1.90%	16.23	-1.48%	16.30	0.11%	0.88%
中国中铁/601390.SH
	2020-07-16	5.62	5.71	5.52	5.54	-1.25%	-1.41%	-3.67%	103,865,600	583,590,000	67%	5.62	-1.06%	5.70	-1.32%	5.77	-1.13%	5.75	0.47%	1.18%
明泰铝业/601677.SH
	2020-07-16	9.86	9.96	9.51	9.54	-4.22%	-2.39%	-3.55%	13,131,300	128,341,000	95%	9.77	-2.85%	9.98	-1.36%	10.02	-1.00%	9.89	0.50%	1.12%
永辉超市/601933.SH
	2020-07-16	10.10	10.14	9.50	9.51	-6.58%	-3.53%	-3.58%	141,639,900	1,396,258,000	84%	9.86	-2.60%	10.00	-0.95%	10.02	-0.03%	9.86	0.24%	0.49%
凯众股份/603037.SH
	2020-07-16	17.52	17.77	16.90	17.11	-2.00%	-1.66%	-3.63%	2,586,500	45,000,000	71%	17.40	-2.90%	18.30	-0.20%	18.12	-0.06%	17.76	0.11%	0.81%
台华新材/603055.SH
	2020-07-16	8.98	8.98	8.67	8.82	-0.23%	-0.19%	2.14%	7,312,500	64,618,000	60%	8.84	-0.15%	8.82	-0.71%	8.89	-1.18%	8.64	0.94%	1.30%
剑桥科技/603083.SH
	2020-07-16	38.30	38.91	36.16	36.65	-4.93%	-2.10%	-9.89%	5,809,300	217,485,000	68%	37.44	-5.72%	40.42	-2.53%	40.93	-1.30%	40.67	-0.31%	0.58%
恒银金融/603106.SH
	2020-07-16	10.01	10.59	9.59	9.70	-2.61%	-4.92%	-4.72%	20,551,200	209,661,000	66%	10.20	-0.17%	10.37	-0.93%	10.42	-0.93%	10.18	1.23%	1.33%
红蜻蜓/603116.SH
	2020-07-16	9.05	9.48	8.65	8.93	-2.62%	-1.47%	4.13%	10,244,300	92,842,000	107%	9.06	-1.58%	9.04	1.70%	8.83	1.10%	8.58	1.05%	0.49%
天目湖/603136.SH
	2020-07-16	33.98	34.36	28.85	29.10	-9.20%	-5.86%	2.69%	8,003,000	247,378,000	326%	30.91	-1.85%	30.20	5.48%	29.30	5.53%	28.34	4.75%	1.49%
海量数据/603138.SH
	2020-07-16	24.85	26.48	24.85	25.40	5.53%	-1.79%	4.56%	27,731,700	717,195,000	164%	25.86	3.97%	25.93	-3.01%	26.53	-0.15%	24.29	2.42%	2.61%
*ST拉夏/603157.SH
	2020-07-16	2.54	2.56	2.50	2.52	0.00%	-0.43%	-1.52%	5,168,800	13,080,000	78%	2.53	0.12%	2.55	-0.97%	2.58	-0.73%	2.56	-0.20%	-2.62%
建研院/603183.SH
	2020-07-16	7.95	8.07	7.57	7.59	-4.77%	-3.39%	-5.95%	10,216,600	80,257,000	50%	7.86	-3.05%	8.15	-2.48%	8.33	-0.35%	8.07	0.42%	1.22%
爱婴室/603214.SH
	2020-07-16	34.93	36.65	33.61	35.00	-3.07%	-1.06%	2.99%	4,974,000	175,958,000	165%	35.38	-2.95%	35.67	0.44%	35.15	1.38%	33.99	1.25%	0.80%
菲林格尔/603226.SH
	2020-07-16	11.80	11.86	11.06	11.17	-4.94%	-3.09%	-5.11%	3,666,600	42,262,000	70%	11.53	-3.23%	11.91	-1.66%	11.98	-0.44%	11.77	0.24%	0.64%
银都股份/603277.SH
	2020-07-16	11.50	11.59	10.70	10.75	-6.28%	-3.28%	-6.15%	8,606,000	95,644,000	78%	11.11	-4.47%	11.54	-1.60%	11.60	-0.86%	11.46	0.18%	0.10%
梅轮电梯/603321.SH
	2020-07-16	7.90	7.90	7.42	7.50	-5.66%	-1.95%	-2.53%	10,586,700	80,978,000	131%	7.65	-5.04%	7.86	-0.73%	7.83	-0.17%	7.70	0.23%	0.73%
我乐家居/603326.SH
	2020-07-16	15.84	15.93	15.00	15.29	-3.84%	-0.33%	3.21%	4,706,500	72,200,000	94%	15.34	-3.13%	15.58	0.94%	15.30	0.88%	14.82	0.73%	0.86%
百达精工/603331.SH
	2020-07-16	17.55	17.73	16.75	16.87	-3.38%	-2.07%	-0.80%	1,553,400	26,759,000	71%	17.23	-2.54%	17.67	0.07%	17.49	0.47%	17.01	0.45%	0.50%
傲农生物/603363.SH
	2020-07-16	23.55	23.65	21.75	21.90	-6.93%	-2.23%	-9.61%	18,148,800	406,507,000	116%	22.40	-8.49%	24.28	-3.07%	24.40	-1.58%	24.23	-0.85%	0.74%
辰欣药业/603367.SH
	2020-07-16	16.96	17.09	16.20	16.24	-4.08%	-2.24%	-4.88%	7,619,200	126,567,000	93%	16.61	-3.44%	17.14	-1.78%	17.29	-0.62%	17.07	0.01%	0.51%
亚士创能/603378.SH
	2020-07-16	58.80	61.40	54.20	54.77	-7.58%	-5.64%	8.46%	2,720,700	157,916,000	156%	58.04	-0.50%	57.86	4.86%	54.48	4.46%	50.50	4.18%	1.73%
广东骏亚/603386.SH
	2020-07-16	15.00	15.07	14.33	14.34	-3.43%	-2.40%	-6.19%	2,058,100	30,238,000	43%	14.69	-2.13%	15.10	-1.76%	15.33	-0.95%	15.29	0.24%	0.71%
祥和实业/603500.SH
	2020-07-16	14.67	14.89	13.83	14.01	-5.53%	-2.79%	-7.11%	3,435,100	49,507,000	91%	14.41	-4.53%	14.96	-1.98%	15.12	-1.01%	15.08	-0.20%	0.35%
众源新材/603527.SH
	2020-07-16	10.55	10.78	10.15	10.16	-3.79%	-3.00%	-3.03%	4,123,800	43,192,000	62%	10.47	-2.60%	10.79	-0.84%	10.78	0.35%	10.48	0.38%	1.07%
掌阅科技/603533.SH
	2020-07-16	37.00	37.54	34.05	35.20	-4.94%	-3.04%	-10.65%	8,419,900	305,666,000	61%	36.30	-4.21%	38.56	-3.78%	39.89	-1.75%	39.40	-0.33%	0.35%
永艺股份/603600.SH
	2020-07-16	12.79	13.84	12.33	13.35	3.81%	1.61%	10.21%	16,091,800	211,419,000	161%	13.14	4.30%	12.72	3.22%	12.47	2.42%	12.11	1.90%	0.78%
珀莱雅/603605.SH
	2020-07-16	169.10	169.99	156.49	157.49	-8.00%	-3.10%	-6.03%	3,180,200	516,858,000	100%	162.52	-4.63%	166.45	-1.81%	168.47	-0.64%	167.59	-0.78%	-0.34%
畅联股份/603648.SH
	2020-07-16	9.85	9.93	9.49	9.50	-3.55%	-2.35%	-3.01%	6,567,000	63,891,000	85%	9.73	-2.42%	9.97	-0.83%	10.00	-0.03%	9.80	0.46%	0.88%
亿嘉和/603666.SH
	2020-07-16	100.90	102.80	93.60	93.86	-7.57%	-4.11%	-3.23%	2,279,800	223,157,000	163%	97.88	-4.76%	100.33	-2.00%	100.60	-0.27%	96.99	0.99%	1.94%
奇精机械/603677.SH
	2020-07-16	11.76	11.99	11.38	11.45	-2.80%	-2.54%	0.25%	2,322,900	27,291,000	86%	11.75	-1.29%	11.84	-0.60%	11.83	0.66%	11.42	0.48%	0.81%
今创集团/603680.SH
	2020-07-16	12.37	12.60	11.74	11.78	-4.77%	-3.01%	-6.63%	2,877,300	34,947,000	90%	12.15	-3.07%	12.51	-1.98%	12.71	-1.19%	12.62	-0.08%	0.56%
塞力斯/603716.SH
	2020-07-16	16.31	16.44	15.55	15.62	-4.05%	-2.23%	-3.18%	2,865,200	45,778,000	81%	15.98	-4.42%	16.64	-0.63%	16.51	0.13%	16.13	0.31%	0.85%
天安新材/603725.SH
	2020-07-16	8.36	8.46	7.90	7.95	-4.90%	-2.87%	-5.92%	2,509,400	20,539,000	54%	8.19	-3.32%	8.43	-1.99%	8.61	-0.77%	8.45	0.31%	1.13%
志邦家居/603801.SH
	2020-07-16	29.57	30.00	27.04	28.34	-4.06%	-1.51%	0.48%	11,715,900	337,122,000	152%	28.78	-1.37%	28.36	0.24%	28.38	0.53%	28.21	0.25%	0.50%
原尚股份/603813.SH
	2020-07-16	17.90	18.00	17.50	17.63	-1.12%	-0.83%	-8.39%	1,975,100	35,114,000	40%	17.78	-1.80%	18.21	-1.44%	19.55	-0.93%	19.24	-0.16%	1.55%
太平鸟/603877.SH
	2020-07-16	16.18	16.19	15.11	15.22	-6.34%	-2.98%	-0.43%	3,753,500	58,885,000	205%	15.69	1.12%	15.59	0.49%	15.56	0.70%	15.29	1.05%	0.65%
金域医学/603882.SH
	2020-07-16	94.02	95.58	86.90	87.53	-8.22%	-3.76%	0.49%	6,666,500	606,298,000	88%	90.95	-5.21%	92.95	-0.39%	92.16	0.98%	87.11	0.87%	0.25%
城地股份/603887.SH
	2020-07-16	28.58	29.33	27.00	27.32	-3.43%	-3.62%	-0.63%	8,009,800	227,051,000	113%	28.35	-0.65%	28.44	-0.48%	28.49	0.41%	27.49	1.52%	1.86%
中科软/603927.SH
	2020-07-16	65.00	66.50	62.18	62.53	-3.49%	-3.00%	-8.78%	2,693,500	173,638,000	58%	64.47	-2.41%	66.67	-2.52%	68.74	-2.05%	68.55	0.54%	1.29%
大理药业/603963.SH
	2020-07-16	9.05	9.09	8.62	8.66	-4.31%	-2.19%	-3.49%	3,320,300	29,397,000	98%	8.85	-3.28%	9.08	-1.26%	9.11	-0.26%	8.97	0.19%	0.48%
兆易创新/603986.SH
	2020-07-16	267.00	269.99	243.00	243.00	-10.00%	-3.86%	-8.72%	20,215,200	5,109,737,000	99%	252.77	-7.77%	271.29	-1.96%	271.42	-1.68%	266.22	0.15%	1.34%
山石网科/688030.SH
	2020-07-16	48.93	49.18	44.50	44.50	-7.77%	-5.22%	-13.03%	2,676,700	125,668,000	75%	46.95	-5.14%	49.54	-3.23%	50.83	-2.33%	51.17	-0.01%	1.07%
传音控股/688036.SH
	2020-07-16	94.99	97.22	83.12	84.47	-12.24%	-5.32%	0.37%	5,017,500	447,654,000	103%	89.22	-9.56%	96.39	0.09%	92.96	1.16%	84.16	2.41%	2.26%
佳华科技/688051.SH
	2020-07-16	163.41	168.97	147.00	149.68	-7.38%	-5.69%	0.72%	1,449,600	230,063,000	94%	158.71	-4.35%	166.23	-0.91%	163.14	2.35%	148.61	2.35%	2.07%
热景生物/688068.SH
	2020-07-16	74.49	75.00	67.50	68.80	-7.77%	-3.62%	-8.43%	2,255,000	160,965,000	66%	71.38	-7.24%	77.78	-4.87%	79.62	0.41%	75.13	0.42%	1.06%
天奈科技/688116.SH
	2020-07-16	55.02	57.65	53.01	53.62	-1.67%	-3.31%	-9.69%	3,596,200	199,427,000	70%	55.46	-4.20%	58.31	-5.08%	60.57	-2.60%	59.37	0.90%	2.62%
安博通/688168.SH
	2020-07-16	106.56	107.50	98.31	98.34	-6.91%	-4.35%	-11.10%	965,400	99,253,000	77%	102.81	-6.68%	110.39	-3.25%	113.13	-1.58%	110.62	0.13%	1.37%
南新制药/688189.SH
	2020-07-16	56.10	58.28	54.00	54.04	-4.61%	-4.05%	-5.35%	3,593,200	202,373,000	82%	56.32	-3.15%	58.75	-2.52%	59.34	0.05%	57.10	0.29%	0.58%
开普云/688228.SH
除权分界线,2020年07月17日,10股派3.500元(以下数据已经复权)
	2020-07-16	78.66	79.65	72.70	73.43	-6.33%	-3.09%	-10.71%	1,512,200	115,110,000	78%	75.77	-5.59%	80.95	-3.16%	82.92	-2.22%	82.24	-0.10%	0.84%