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
000028, 000038, 000519, 000597, 000599, 000617, 000630, 000716, 000753, 000767, 000779, 000875, 000876, 000878, 000881, 000892, 000909, 000967, 000968, 000981, 002037, 002040, 002061, 002081, 002091, 002093, 002102, 002115, 002148, 002171, 002179, 002212, 002281, 002311, 002326, 002327, 002335, 002350, 002351, 002352, 002365, 002394, 002409, 002426, 002439, 002441, 002463, 002467, 002487, 002506, 002520, 002526, 002534, 002537, 002568, 002596, 002608, 002621, 002628, 002640, 002654, 002707, 002740, 002747, 002780, 002787, 002796, 002806, 002823, 002824, 002838, 002839, 002840, 002841, 002842, 002843, 002845, 002846, 002861, 002866, 002867, 002895, 002945, 002946, 002948, 300037, 300045, 300048, 300056, 300078, 300098, 300140, 300154, 300179, 300200, 300244, 300256, 300299, 300311, 300331, 300332, 300334, 300343, 300348, 300373, 300400, 300415, 300416, 300425, 300428, 300440, 300457, 300468, 300473, 300486, 300501, 300520, 300523, 300529, 300547, 300550, 300556, 300559, 300562, 300566, 300578, 300580, 300583, 300584, 300586, 300587, 300588, 300589, 300590, 300591, 300592, 300593, 300595, 300596, 300597, 300598, 300599, 300600, 300602, 300603, 300642, 300669, 300682, 300690, 300691, 300732, 300755, 300757, 300759, 600019, 600070, 600087, 600104, 600206, 600256, 600276, 600339, 600360, 600390, 600515, 600528, 600654, 600667, 600721, 600733, 600740, 600845, 600848, 600882, 601113, 601298, 601375, 601567, 601615, 601636, 601766, 601858, 601860, 601881, 601919, 601975, 603032, 603035, 603037, 603038, 603039, 603058, 603089, 603121, 603165, 603166, 603186, 603225, 603228, 603266, 603313, 603337, 603351, 603358, 603387, 603429, 603444, 603556, 603579, 603609, 603611, 603628, 603638, 603639, 603660, 603668, 603689, 603690, 603700, 603739, 603877, 603936, 603966, 603997, 603998, 688001, 688002, 688003, 688005, 688006, 688007, 688008, 688009, 688010, 688011, 688012, 688015, 688016, 688018, 688019, 688020, 688022, 688028, 688029, 688033, 688066, 688088, 688122, 688333, 688388	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
国药一致/000028.SZ
	2019-11-14	44.56	44.78	44.30	44.51	-0.20%	0.07%	-3.00%	1,184,800	52,696,000	51%	44.48	-0.34%	44.79	-1.16%	45.27	-0.43%	45.89	-0.27%	0.13%
深大通/000038.SZ
	2019-11-14	9.99	10.29	9.99	10.15	0.20%	-0.31%	-2.20%	6,723,300	68,455,000	75%	10.18	0.11%	10.23	0.28%	10.22	-0.37%	10.38	-1.30%	-1.54%
中兵红箭/000519.SZ
	2019-11-14	7.23	7.29	7.17	7.25	-0.14%	0.17%	-2.83%	9,129,100	66,080,000	57%	7.24	-0.19%	7.22	-0.87%	7.35	-0.88%	7.46	-0.27%	-0.15%
东北制药/000597.SZ
	2019-11-14	7.28	7.28	7.19	7.22	-1.10%	-0.08%	-2.73%	2,243,700	16,212,000	55%	7.23	-0.52%	7.27	-0.97%	7.37	-0.99%	7.42	0.08%	0.14%
青岛双星/000599.SZ
	2019-11-14	4.57	4.58	4.51	4.54	-0.87%	-0.07%	-2.53%	3,917,800	17,798,000	75%	4.54	-1.05%	4.58	-2.01%	4.66	-0.28%	4.66	-0.15%	-0.40%
中油资本/000617.SZ
	2019-11-14	11.81	11.91	11.68	11.72	-1.35%	-0.23%	-2.73%	827,600	9,722,000	78%	11.75	-1.10%	11.77	-0.72%	11.89	-0.53%	12.05	-0.23%	-0.14%
铜陵有色/000630.SZ
	2019-11-14	2.13	2.13	2.12	2.12	-0.47%	-0.19%	-1.85%	17,213,000	36,553,000	69%	2.12	-0.28%	2.13	-0.42%	2.15	-0.28%	2.16	-0.14%	-0.07%
黑芝麻/000716.SZ
	2019-11-14	2.99	3.02	2.98	3.01	0.67%	0.17%	-3.06%	4,321,900	12,989,000	73%	3.01	0.33%	3.00	-0.66%	3.04	-0.65%	3.11	-0.64%	-0.71%
漳州发展/000753.SZ
	2019-11-14	2.79	2.83	2.79	2.81	0.00%	-0.04%	-2.23%	2,245,900	6,313,000	71%	2.81	-0.39%	2.81	-0.32%	2.83	-0.46%	2.87	-0.28%	-0.20%
漳泽电力/000767.SZ
	2019-11-14	2.38	2.39	2.37	2.38	0.00%	-0.04%	-2.22%	1,500,700	3,573,000	59%	2.38	-0.13%	2.38	-0.34%	2.40	-0.42%	2.43	-0.29%	-0.33%
甘咨询/000779.SZ
	2019-11-14	9.99	10.20	9.99	10.13	1.20%	0.13%	-2.59%	590,300	5,972,000	76%	10.12	0.35%	10.09	-0.03%	10.16	-0.59%	10.40	-0.53%	-0.48%
吉电股份/000875.SZ
	2019-11-14	3.20	3.21	3.16	3.17	-0.31%	-0.38%	-3.32%	8,157,000	25,952,000	44%	3.18	-0.22%	3.18	0.06%	3.19	-0.47%	3.28	-0.88%	-0.23%
新希望/000876.SZ
	2019-11-14	22.44	22.54	22.00	22.25	-0.22%	0.10%	-1.40%	31,505,100	700,276,000	60%	22.23	-0.68%	22.38	0.07%	22.44	-0.67%	22.57	-0.03%	0.79%
云南铜业/000878.SZ
	2019-11-14	10.85	10.97	10.72	10.76	-1.19%	-0.77%	-2.47%	12,549,300	136,073,000	58%	10.84	-0.34%	10.92	-0.75%	11.04	-0.59%	11.03	0.17%	0.51%
中广核技/000881.SZ
	2019-11-14	6.63	6.70	6.60	6.67	0.60%	0.12%	-1.83%	782,800	5,215,000	60%	6.66	0.54%	6.64	-0.41%	6.71	-0.80%	6.79	-0.19%	-0.27%
欢瑞世纪/000892.SZ
	2019-11-14	5.16	5.25	5.12	5.15	0.00%	-0.54%	-1.09%	2,727,100	14,121,000	47%	5.18	0.12%	5.20	-0.57%	5.25	-0.15%	5.21	0.70%	0.89%
数源科技/000909.SZ
	2019-11-14	7.30	7.38	7.23	7.33	0.69%	0.26%	-3.59%	2,532,600	18,516,000	50%	7.31	0.47%	7.29	-0.76%	7.44	-0.76%	7.60	-0.41%	-0.51%
盈峰环境/000967.SZ
	2019-11-14	5.94	5.95	5.90	5.91	-0.17%	-0.34%	-4.04%	2,233,500	13,245,000	53%	5.93	-0.02%	5.95	-1.25%	6.06	-0.88%	6.16	-0.37%	-0.35%
蓝焰控股/000968.SZ
	2019-11-14	10.26	10.29	9.98	10.10	-1.27%	0.11%	-6.03%	3,761,000	37,946,000	92%	10.09	-1.36%	10.17	-1.13%	10.35	-1.38%	10.75	-0.97%	-0.27%
ST银亿/000981.SZ
	2019-11-14	1.27	1.30	1.26	1.28	0.00%	0.31%	1.75%	12,816,600	16,348,000	67%	1.28	-0.55%	1.28	0.55%	1.27	0.16%	1.26	0.16%	-0.13%
久联发展/002037.SZ
	2019-11-14	6.74	6.81	6.71	6.76	-0.29%	0.16%	-2.24%	756,700	5,107,000	60%	6.75	-0.07%	6.76	-0.66%	6.85	-0.32%	6.92	-0.40%	-0.39%
南京港/002040.SZ
	2019-11-14	6.85	6.95	6.80	6.88	-0.58%	-0.03%	-1.29%	1,498,200	10,310,000	90%	6.88	-0.65%	6.88	0.06%	6.91	-0.29%	6.97	-0.22%	-0.29%
浙江交科/002061.SZ
	2019-11-14	6.39	6.85	6.27	6.30	1.12%	-2.85%	1.50%	36,213,800	234,843,000	215%	6.49	2.42%	6.37	1.92%	6.30	1.68%	6.21	1.39%	0.58%
金螳螂/002081.SZ
	2019-11-14	7.55	7.64	7.55	7.59	0.40%	0.01%	-4.08%	12,992,400	98,596,000	69%	7.59	-0.09%	7.64	-1.28%	7.76	-0.83%	7.91	-0.35%	-0.41%
江苏国泰/002091.SZ
	2019-11-14	5.37	5.43	5.36	5.43	0.56%	0.57%	-0.73%	2,454,600	13,253,000	49%	5.40	0.22%	5.39	-0.02%	5.44	-0.39%	5.47	0.07%	0.18%
国脉科技/002093.SZ
	2019-11-14	8.17	8.23	8.15	8.18	0.12%	-0.15%	-3.73%	4,701,900	38,516,000	64%	8.19	0.40%	8.15	-0.40%	8.26	-0.83%	8.50	-0.49%	-0.50%
ST冠福/002102.SZ
	2019-11-14	2.02	2.12	2.00	2.09	3.47%	0.72%	0.38%	21,711,200	45,050,000	177%	2.08	2.67%	2.05	1.29%	2.05	-0.05%	2.08	-0.24%	-0.49%
三维通信/002115.SZ
	2019-11-14	8.12	8.40	8.10	8.36	2.96%	1.16%	-2.42%	12,976,200	107,233,000	62%	8.26	1.59%	8.19	-0.39%	8.37	-1.67%	8.57	0.09%	0.40%
北纬科技/002148.SZ
	2019-11-14	4.96	5.02	4.92	4.96	0.20%	-0.10%	-3.14%	2,719,400	13,501,000	76%	4.97	0.12%	4.97	-0.66%	5.04	-0.69%	5.12	-0.41%	-0.42%
楚江新材/002171.SZ
	2019-11-14	5.82	5.94	5.81	5.93	1.19%	0.51%	-1.07%	2,356,100	13,901,000	53%	5.90	0.73%	5.89	-0.57%	5.95	-0.32%	5.99	-0.73%	-0.38%
中航光电/002179.SZ
	2019-11-14	38.60	38.92	37.85	38.43	0.34%	-0.36%	-1.17%	4,712,100	181,742,000	65%	38.57	0.93%	38.12	-0.08%	38.46	-0.19%	38.89	-0.47%	-0.11%
南洋股份/002212.SZ
	2019-11-14	15.41	16.66	15.41	15.94	3.31%	-1.50%	0.68%	16,398,400	265,373,000	289%	16.18	5.68%	15.88	3.69%	15.77	1.25%	15.83	0.60%	-0.07%
光迅科技/002281.SZ
	2019-11-14	27.69	28.25	27.40	28.23	2.28%	1.10%	2.13%	9,998,100	279,165,000	116%	27.92	1.97%	27.57	-0.25%	27.79	0.23%	27.64	0.33%	0.01%
海大集团/002311.SZ
	2019-11-14	33.21	33.46	32.68	32.81	-0.49%	-0.33%	-2.78%	6,271,900	206,471,000	98%	32.92	-0.29%	33.07	-0.80%	33.35	-0.81%	33.75	-0.34%	0.42%
永太科技/002326.SZ
	2019-11-14	9.08	9.16	8.90	9.11	-0.55%	0.90%	3.09%	24,556,000	221,717,000	100%	9.03	-1.04%	9.07	1.10%	8.96	0.33%	8.84	0.51%	0.71%
富安娜/002327.SZ
	2019-11-14	6.85	6.92	6.81	6.89	0.44%	0.35%	0.31%	1,628,700	11,183,000	78%	6.87	0.10%	6.86	0.10%	6.89	-0.19%	6.87	0.13%	0.27%
科华恒盛/002335.SZ
	2019-11-14	15.65	15.75	15.52	15.72	1.29%	0.53%	-3.59%	1,365,800	21,357,000	93%	15.64	0.31%	15.70	-1.07%	15.98	-0.98%	16.31	-0.69%	-0.60%
北京科锐/002350.SZ
	2019-11-14	5.41	5.43	5.37	5.40	0.00%	-0.09%	-2.23%	659,000	3,562,000	58%	5.41	-0.50%	5.44	-0.49%	5.48	-0.40%	5.52	-0.20%	-0.10%
漫步者/002351.SZ
	2019-11-14	15.13	16.42	14.98	16.42	9.98%	4.25%	24.55%	62,595,700	985,956,000	124%	15.75	10.06%	14.28	5.90%	13.80	4.15%	13.18	3.91%	3.37%
顺丰控股/002352.SZ
	2019-11-14	39.68	39.90	39.40	39.42	-0.20%	-0.45%	-0.52%	7,729,100	306,047,000	75%	39.60	-0.28%	39.60	0.45%	39.50	0.19%	39.63	0.04%	-0.31%
永安药业/002365.SZ
	2019-11-14	8.41	8.49	8.35	8.46	0.12%	0.36%	-1.73%	1,090,100	9,190,000	47%	8.43	-0.33%	8.44	-0.60%	8.55	-0.79%	8.61	0.13%	0.24%
联发股份/002394.SZ
	2019-11-14	9.13	9.15	9.09	9.10	-0.33%	-0.16%	-1.38%	625,700	5,703,000	73%	9.12	-0.20%	9.13	-0.44%	9.20	-0.20%	9.23	-0.10%	-0.22%
雅克科技/002409.SZ
	2019-11-14	17.91	18.34	17.75	18.21	2.13%	0.60%	-0.28%	4,129,700	74,750,000	111%	18.10	1.67%	17.86	0.76%	17.93	-0.18%	18.26	-0.44%	0.04%
胜利精密/002426.SZ
	2019-11-14	2.31	2.47	2.31	2.40	3.00%	-0.46%	1.61%	79,761,400	192,340,000	132%	2.41	1.99%	2.40	1.27%	2.38	0.38%	2.36	0.26%	-0.57%
启明星辰/002439.SZ
	2019-11-14	32.99	33.75	32.57	33.55	2.85%	0.76%	0.85%	5,796,400	192,996,000	100%	33.30	2.29%	32.82	0.04%	33.18	0.01%	33.27	-0.01%	-0.05%
众业达/002441.SZ
	2019-11-14	6.86	6.90	6.83	6.85	-0.15%	-0.23%	-1.99%	1,361,400	9,348,000	63%	6.87	-0.13%	6.88	-0.35%	6.94	-0.80%	6.99	-0.09%	0.07%
沪电股份/002463.SZ
	2019-11-14	22.60	23.68	22.28	23.25	3.06%	1.41%	4.85%	98,993,000	2,269,531,000	138%	22.93	1.86%	22.39	2.04%	22.22	0.95%	22.18	0.44%	-0.78%
二六三/002467.SZ
	2019-11-14	5.30	5.35	5.26	5.30	-0.19%	-0.11%	-3.86%	13,880,600	73,648,000	69%	5.31	-0.21%	5.31	-0.66%	5.39	-0.90%	5.51	-0.77%	-0.57%
大金重工/002487.SZ
	2019-11-14	5.10	5.15	5.01	5.11	1.59%	0.26%	-1.45%	7,923,000	40,380,000	47%	5.10	1.37%	5.07	-0.16%	5.14	-1.36%	5.19	0.31%	0.08%
协鑫集成/002506.SZ
	2019-11-14	6.55	6.64	6.54	6.63	0.61%	0.44%	0.68%	42,126,800	278,077,000	96%	6.60	0.87%	6.61	-0.45%	6.64	0.23%	6.59	0.09%	0.12%
日发精机/002520.SZ
	2019-11-14	6.60	6.63	6.52	6.62	0.15%	0.55%	-2.42%	596,900	3,930,000	51%	6.58	-0.69%	6.63	-0.66%	6.70	-0.59%	6.78	-0.21%	-0.19%
山东矿机/002526.SZ
	2019-11-14	2.14	2.16	2.13	2.15	0.47%	0.19%	-2.49%	7,977,000	17,118,000	64%	2.15	0.14%	2.14	-0.23%	2.16	-0.55%	2.21	-0.45%	-0.42%
杭锅股份/002534.SZ
	2019-11-14	8.15	8.29	8.02	8.05	-1.95%	-0.92%	1.46%	7,045,100	57,244,000	97%	8.13	-0.01%	8.12	-0.09%	8.10	0.52%	7.93	0.65%	0.76%
海联金汇/002537.SZ
	2019-11-14	8.87	9.09	8.76	8.87	0.00%	-0.46%	-11.79%	48,433,000	431,564,000	48%	8.91	0.05%	9.02	-2.53%	9.54	-3.86%	10.06	-0.46%	0.83%
百润股份/002568.SZ
	2019-11-14	26.81	27.27	26.37	26.88	0.34%	0.42%	-3.03%	5,469,800	146,413,000	96%	26.77	0.17%	26.71	-0.94%	27.09	-0.96%	27.72	0.20%	1.27%
海南瑞泽/002596.SZ
	2019-11-14	5.35	5.38	5.22	5.25	-2.60%	-0.55%	-0.81%	19,346,500	102,136,000	76%	5.28	-2.08%	5.36	-0.43%	5.39	0.24%	5.29	0.23%	-0.29%
江苏国信/002608.SZ
	2019-11-14	7.13	7.23	7.13	7.20	0.56%	0.06%	-1.52%	978,300	7,040,000	66%	7.20	0.67%	7.15	-0.52%	7.23	-0.50%	7.31	-0.16%	-0.28%
美吉姆/002621.SZ
	2019-11-14	11.68	11.75	11.60	11.61	-0.60%	-0.38%	-1.39%	1,195,500	13,932,000	45%	11.65	-0.19%	11.67	-0.59%	11.77	-0.39%	11.77	-0.38%	-0.58%
成都路桥/002628.SZ
	2019-11-14	4.53	4.66	4.50	4.50	2.04%	-1.45%	0.38%	13,183,300	60,191,000	222%	4.57	2.93%	4.51	1.37%	4.49	0.90%	4.48	0.43%	-0.26%
跨境通/002640.SZ
	2019-11-14	6.60	6.61	6.48	6.52	-0.76%	-0.06%	-8.34%	11,696,900	76,310,000	56%	6.52	-0.73%	6.58	-1.32%	6.72	-1.19%	7.11	-1.35%	-0.47%
万润科技/002654.SZ
	2019-11-14	3.88	3.90	3.85	3.89	0.52%	0.34%	-1.94%	1,814,200	7,034,000	51%	3.88	0.21%	3.87	-0.41%	3.92	-0.28%	3.97	-0.23%	-0.20%
众信旅游/002707.SZ
	2019-11-14	5.70	5.78	5.57	5.64	-1.23%	-0.27%	0.14%	19,104,500	108,043,000	71%	5.66	-0.07%	5.67	0.41%	5.69	0.57%	5.63	0.46%	0.80%
爱迪尔/002740.SZ
	2019-11-14	6.08	6.37	6.05	6.36	3.92%	1.92%	-1.91%	12,777,900	79,740,000	84%	6.24	2.31%	6.16	1.33%	6.18	-0.60%	6.48	-4.21%	-1.58%
埃斯顿/002747.SZ
	2019-11-14	8.23	8.32	8.16	8.27	0.49%	0.15%	-4.08%	1,927,000	15,914,000	53%	8.26	-0.17%	8.27	-0.90%	8.41	-0.70%	8.62	-0.16%	-0.30%
三夫户外/002780.SZ
	2019-11-14	17.42	17.60	17.31	17.46	0.40%	0.04%	-4.24%	1,203,600	21,007,000	104%	17.45	-0.30%	17.56	-1.10%	17.80	-1.19%	18.23	-1.89%	-0.49%
华源控股/002787.SZ
	2019-11-14	6.19	6.21	6.14	6.20	0.00%	0.36%	-2.90%	1,034,700	6,392,000	64%	6.18	-0.24%	6.17	-0.28%	6.24	-0.78%	6.39	-0.33%	-0.38%
世嘉科技/002796.SZ
	2019-11-14	33.63	34.30	33.63	34.13	1.07%	0.14%	-1.86%	2,194,800	74,802,000	74%	34.08	0.82%	33.87	0.22%	34.14	0.24%	34.78	-0.47%	-0.51%
华锋股份/002806.SZ
	2019-11-14	13.21	13.36	13.08	13.14	-0.61%	-0.02%	-2.58%	873,200	11,476,000	73%	13.14	-0.57%	13.14	-0.18%	13.24	-0.59%	13.49	-0.29%	-0.48%
凯中精密/002823.SZ
	2019-11-14	8.81	8.97	8.72	8.82	0.00%	-0.18%	0.88%	2,582,400	22,817,000	139%	8.84	0.73%	8.74	0.63%	8.74	-0.03%	8.74	0.24%	-0.28%
和胜股份/002824.SZ
	2019-11-14	10.35	10.35	10.10	10.14	-0.20%	-0.30%	-1.37%	885,000	9,001,000	79%	10.17	-0.24%	10.15	0.59%	10.14	-0.30%	10.28	-0.32%	-0.52%
道恩股份/002838.SZ
	2019-11-14	11.43	11.43	11.10	11.14	-1.15%	-0.28%	-5.22%	1,392,500	15,555,000	69%	11.17	-1.51%	11.33	-0.80%	11.41	-1.06%	11.75	-0.60%	-0.55%
张家港行/002839.SZ
	2019-11-14	5.75	5.81	5.71	5.76	-0.17%	0.09%	-4.22%	13,923,700	80,132,000	47%	5.76	0.59%	5.75	-0.88%	5.88	-1.43%	6.01	-0.05%	-0.04%
华统股份/002840.SZ
	2019-11-14	16.78	16.94	16.68	16.86	0.18%	0.47%	-7.66%	1,692,600	28,403,000	34%	16.78	-1.47%	17.00	-1.68%	17.38	-1.07%	18.26	-0.30%	0.35%
视源股份/002841.SZ
	2019-11-14	85.15	86.90	85.15	85.87	1.51%	-0.23%	0.26%	1,353,500	116,487,000	93%	86.06	1.25%	85.47	0.28%	85.62	0.27%	85.64	-0.06%	-0.48%
翔鹭钨业/002842.SZ
	2019-11-14	11.63	11.78	11.56	11.67	0.09%	0.14%	-3.97%	2,388,200	27,833,000	63%	11.65	-0.83%	11.72	-0.97%	11.89	-0.95%	12.15	-0.19%	-0.66%
泰嘉股份/002843.SZ
	2019-11-14	8.90	9.16	8.54	8.66	-3.02%	-2.38%	-0.94%	14,456,200	128,240,000	317%	8.87	0.27%	8.82	0.92%	8.79	0.76%	8.74	0.82%	0.26%
同兴达/002845.SZ
	2019-11-14	17.38	17.70	17.20	17.62	1.56%	0.37%	1.80%	2,631,300	46,192,000	102%	17.56	2.04%	17.33	1.10%	17.24	0.78%	17.31	-0.32%	-0.11%
英联股份/002846.SZ
	2019-11-14	13.47	13.68	13.20	13.49	0.15%	0.30%	2.57%	5,466,400	73,523,000	179%	13.45	0.34%	13.37	0.68%	13.32	0.50%	13.15	0.66%	0.01%
瀛通通讯/002861.SZ
	2019-11-14	43.00	43.96	41.77	43.40	-1.34%	1.55%	15.70%	7,435,900	317,805,000	140%	42.74	0.71%	41.47	3.89%	39.76	2.93%	37.51	3.10%	2.30%
传艺科技/002866.SZ
	2019-11-14	10.82	11.14	10.82	11.02	1.85%	0.36%	-2.12%	1,671,500	18,354,000	72%	10.98	1.10%	10.94	-0.56%	11.13	-0.41%	11.26	-0.55%	-0.53%
周大生/002867.SZ
	2019-11-14	18.25	18.33	18.01	18.18	-0.66%	0.08%	2.45%	3,452,100	62,709,000	72%	18.17	0.06%	18.00	0.95%	17.81	0.87%	17.75	-0.48%	-0.94%
川恒股份/002895.SZ
	2019-11-14	11.95	12.08	11.74	11.76	-1.09%	-0.47%	-2.47%	2,497,000	29,502,000	87%	11.82	0.49%	11.73	0.01%	11.83	-0.60%	12.06	-0.22%	-0.32%
华林证券/002945.SZ
	2019-11-14	13.12	13.25	12.61	12.99	-0.99%	0.48%	-5.70%	19,600,400	253,397,000	126%	12.93	-2.40%	13.15	-2.10%	13.39	-1.81%	13.78	-0.83%	-0.27%
新乳业/002946.SZ
	2019-11-14	12.33	12.35	12.25	12.33	0.24%	0.24%	-2.48%	1,065,200	13,103,000	60%	12.30	-0.02%	12.30	-0.22%	12.40	-0.59%	12.64	-0.50%	-0.37%
青岛银行/002948.SZ
	2019-11-14	5.89	5.95	5.86	5.91	0.34%	0.15%	-2.76%	9,134,800	53,906,000	52%	5.90	0.19%	5.89	-0.34%	5.98	-0.85%	6.08	-0.02%	-0.25%
新宙邦/300037.SZ
	2019-11-14	27.38	28.03	27.11	27.60	0.66%	0.04%	1.30%	3,855,400	106,362,000	61%	27.59	1.13%	27.32	-0.02%	27.51	0.03%	27.25	0.31%	0.93%
华力创通/300045.SZ
	2019-11-14	9.26	9.47	9.22	9.41	1.62%	0.49%	-5.63%	12,101,300	113,321,000	34%	9.36	1.05%	9.34	-1.10%	9.70	-2.58%	9.97	0.13%	0.50%
合康新能/300048.SZ
	2019-11-14	2.24	2.29	2.23	2.26	0.44%	-0.22%	-2.96%	6,333,200	14,347,000	93%	2.27	0.31%	2.26	-0.44%	2.29	-0.61%	2.33	-0.85%	-0.77%
三维丝/300056.SZ
	2019-11-14	6.56	6.67	6.56	6.63	0.00%	0.09%	-0.17%	1,540,100	10,202,000	49%	6.62	0.32%	6.60	0.24%	6.59	-0.06%	6.64	0.64%	0.65%
思创医惠/300078.SZ
	2019-11-14	12.84	12.97	12.67	12.80	-0.62%	-0.01%	-4.90%	11,065,600	141,652,000	64%	12.80	-0.51%	12.77	-0.53%	13.05	-1.70%	13.46	-0.55%	-0.03%
高新兴/300098.SZ
	2019-11-14	5.40	5.48	5.38	5.45	0.93%	0.33%	-4.27%	12,808,900	69,581,000	72%	5.43	0.20%	5.44	-1.04%	5.54	-0.86%	5.69	-0.65%	-0.48%
中环装备/300140.SZ
	2019-11-14	10.83	10.93	10.70	10.82	-0.46%	0.06%	-2.26%	2,834,300	30,649,000	47%	10.81	-0.93%	10.89	-0.59%	11.10	-0.55%	11.07	0.04%	0.19%
瑞凌股份/300154.SZ
	2019-11-14	5.28	5.34	5.25	5.31	0.76%	0.21%	-1.17%	1,475,400	7,818,000	79%	5.30	0.46%	5.26	0.23%	5.29	-0.47%	5.37	-0.43%	-0.54%
四方达/300179.SZ
	2019-11-14	5.06	5.24	5.04	5.19	2.98%	0.29%	-0.23%	5,439,000	28,148,000	130%	5.18	2.21%	5.12	0.61%	5.14	-0.16%	5.20	-0.25%	-0.30%
高盟新材/300200.SZ
	2019-11-14	11.05	11.05	10.70	10.85	-1.36%	0.15%	-0.49%	6,888,600	74,629,000	78%	10.83	-2.22%	11.01	-0.88%	11.03	0.30%	10.90	0.09%	0.07%
迪安诊断/300244.SZ
	2019-11-14	22.94	23.30	22.70	23.12	0.43%	0.29%	2.83%	6,057,200	139,640,000	85%	23.05	0.84%	22.86	0.71%	22.76	0.23%	22.48	0.69%	-0.13%
星星科技/300256.SZ
	2019-11-14	5.25	5.40	5.05	5.26	1.54%	-0.32%	-3.56%	55,540,900	293,102,000	61%	5.28	1.54%	5.16	2.08%	5.15	-0.23%	5.45	-1.00%	0.31%
富春股份/300299.SZ
	2019-11-14	4.65	4.74	4.61	4.67	1.08%	-0.02%	-7.51%	8,668,200	40,485,000	64%	4.67	0.69%	4.68	-1.62%	4.81	-1.38%	5.05	-1.08%	-0.52%
任子行/300311.SZ
	2019-11-14	7.75	8.49	7.67	8.30	7.10%	2.51%	1.73%	65,862,300	533,312,000	163%	8.10	4.59%	7.97	2.55%	7.98	0.13%	8.16	-0.10%	-1.04%
苏大维格/300331.SZ
	2019-11-14	21.59	21.79	21.49	21.70	0.93%	0.24%	-5.21%	3,558,900	77,040,000	57%	21.65	0.55%	21.63	-1.47%	22.43	-2.10%	22.89	-0.05%	0.55%
天壕环境/300332.SZ
	2019-11-14	3.85	3.87	3.80	3.85	-0.26%	0.29%	-3.87%	3,733,700	14,334,000	77%	3.84	0.10%	3.83	-0.57%	3.90	-1.14%	4.01	-0.69%	-0.49%
津膜科技/300334.SZ
	2019-11-14	6.69	6.81	6.65	6.76	1.05%	0.28%	-2.07%	818,100	5,515,000	53%	6.74	0.43%	6.73	-0.19%	6.77	-0.66%	6.90	-0.49%	-0.60%
联创股份/300343.SZ
	2019-11-14	2.81	2.84	2.79	2.82	1.08%	0.28%	-4.08%	10,756,000	30,242,000	78%	2.81	0.11%	2.82	-0.57%	2.86	-1.01%	2.94	-1.04%	-0.82%
长亮科技/300348.SZ
	2019-11-14	19.06	19.56	18.95	19.35	-0.82%	0.33%	3.33%	21,853,400	421,484,000	91%	19.29	1.11%	18.99	-0.13%	19.24	0.53%	18.73	0.91%	0.43%
扬杰科技/300373.SZ
	2019-11-14	14.73	15.99	14.70	15.79	6.33%	1.75%	3.07%	12,739,000	197,697,000	222%	15.52	4.92%	15.22	2.73%	15.25	0.51%	15.32	0.30%	0.14%
劲拓股份/300400.SZ
	2019-11-14	12.54	12.68	12.22	12.30	-1.76%	-1.43%	-1.55%	2,387,500	29,791,000	115%	12.48	-0.96%	12.55	0.17%	12.48	0.31%	12.49	-0.29%	-0.54%
伊之密/300415.SZ
	2019-11-14	7.36	7.39	7.27	7.33	-0.95%	-0.07%	-0.45%	1,701,400	12,479,000	59%	7.34	-0.57%	7.37	-0.10%	7.40	0.08%	7.36	-0.01%	-0.33%
苏试试验/300416.SZ
	2019-11-14	28.00	28.13	27.22	27.53	-1.85%	-0.58%	-0.68%	1,712,100	47,410,000	71%	27.69	-1.40%	28.30	-1.21%	28.31	0.10%	27.72	0.17%	-0.08%
中建环能/300425.SZ
	2019-11-14	4.47	4.50	4.44	4.49	0.45%	0.29%	-1.08%	855,200	3,829,000	54%	4.48	0.36%	4.47	-0.18%	4.52	-0.18%	4.54	-0.11%	-0.36%
四通新材/300428.SZ
	2019-11-14	12.03	12.20	12.03	12.10	-0.33%	-0.29%	-2.32%	910,200	11,045,000	70%	12.14	0.56%	12.07	-0.32%	12.20	-0.27%	12.39	-0.55%	-0.58%
运达科技/300440.SZ
	2019-11-14	7.86	7.86	7.70	7.73	-1.40%	-0.48%	-0.45%	3,154,900	24,504,000	64%	7.77	-0.87%	7.78	-0.51%	7.84	0.15%	7.77	0.32%	0.45%
赢合科技/300457.SZ
	2019-11-14	29.95	30.42	28.20	28.70	-3.04%	-1.38%	2.13%	10,483,000	305,086,000	144%	29.10	-3.72%	29.84	0.73%	29.22	1.42%	28.10	0.97%	1.34%
四方精创/300468.SZ
	2019-11-14	34.35	36.20	33.53	35.00	0.20%	-0.15%	3.01%	33,033,100	1,157,949,000	98%	35.05	2.45%	34.83	1.47%	35.49	-1.69%	33.98	1.44%	1.99%
德尔股份/300473.SZ
	2019-11-14	37.94	38.97	37.66	38.88	3.24%	1.61%	2.93%	1,408,500	53,894,000	168%	38.26	1.79%	37.98	0.99%	37.89	0.73%	37.77	0.03%	-0.02%
东杰智能/300486.SZ
	2019-11-14	17.56	17.85	17.24	17.68	-0.90%	0.60%	2.78%	1,812,000	31,845,000	69%	17.58	-0.59%	17.61	0.11%	17.66	-0.23%	17.20	0.71%	1.12%
海顺新材/300501.SZ
	2019-11-14	12.08	12.13	11.89	11.92	-0.50%	-0.57%	-4.41%	599,000	7,181,000	34%	11.99	0.05%	11.98	-0.65%	12.21	-2.36%	12.47	0.00%	0.20%
科大国创/300520.SZ
	2019-11-14	17.17	17.36	17.03	17.27	0.94%	0.42%	-3.58%	2,862,400	49,227,000	68%	17.20	0.44%	17.20	-1.29%	17.62	-1.00%	17.91	-0.49%	-0.48%
辰安科技/300523.SZ
	2019-11-14	39.02	39.24	38.42	38.90	-0.31%	0.07%	-2.08%	813,000	31,602,000	62%	38.87	-0.48%	38.81	-0.14%	39.15	-0.23%	39.73	-0.29%	-0.44%
健帆生物/300529.SZ
	2019-11-14	78.57	81.30	78.05	79.12	1.37%	-0.85%	1.55%	3,535,000	282,081,000	96%	79.80	1.79%	78.23	0.88%	78.36	0.35%	77.91	1.52%	0.76%
川环科技/300547.SZ
	2019-11-14	9.22	9.32	9.16	9.26	0.00%	0.61%	-0.88%	1,051,200	9,675,000	72%	9.20	-0.01%	9.21	-0.22%	9.25	-0.41%	9.34	-0.04%	-0.16%
和仁科技/300550.SZ
	2019-11-14	30.56	30.56	29.62	29.66	-2.40%	-1.14%	2.60%	3,491,400	104,749,000	116%	30.00	0.59%	29.78	0.34%	29.51	0.92%	28.91	0.82%	0.36%
丝路视觉/300556.SZ
	2019-11-14	16.52	16.66	16.33	16.56	-0.12%	0.49%	0.98%	2,268,400	37,383,000	153%	16.48	0.12%	16.42	0.67%	16.40	0.15%	16.40	0.18%	-0.36%
佳发教育/300559.SZ
	2019-11-14	27.58	29.58	27.52	29.11	5.43%	0.93%	3.21%	4,378,400	126,288,000	117%	28.84	3.96%	28.33	1.72%	28.40	0.65%	28.21	0.70%	0.03%
乐心医疗/300562.SZ
	2019-11-14	13.94	14.80	13.83	14.53	4.16%	1.16%	-3.42%	14,290,200	205,263,000	74%	14.36	2.78%	14.16	-0.99%	14.65	-1.60%	15.05	-4.78%	-0.74%
激智科技/300566.SZ
	2019-11-14	23.81	24.12	23.37	23.84	0.13%	0.82%	-8.32%	3,344,600	79,085,000	47%	23.65	-1.31%	23.95	-0.50%	24.44	-2.33%	26.00	-0.30%	0.68%
会畅通讯/300578.SZ
	2019-11-14	24.60	25.22	24.60	25.07	1.99%	0.13%	0.06%	2,224,300	55,689,000	104%	25.04	0.91%	24.96	0.19%	25.13	-0.33%	25.06	0.02%	-0.27%
贝斯特/300580.SZ
	2019-11-14	14.72	14.72	14.26	14.37	-0.14%	-0.32%	-2.04%	636,500	9,176,000	70%	14.42	0.06%	14.41	-0.39%	14.57	-0.70%	14.67	-0.08%	-0.10%
赛托生物/300583.SZ
	2019-11-14	31.05	31.28	30.89	31.22	0.55%	0.27%	1.84%	322,600	10,044,000	113%	31.14	0.59%	30.93	0.86%	30.78	0.61%	30.66	0.21%	-0.05%
海辰药业/300584.SZ
	2019-11-14	30.00	30.96	29.92	30.60	1.97%	-0.18%	1.89%	2,027,600	62,157,000	107%	30.66	2.21%	30.24	0.93%	30.31	-0.04%	30.03	0.54%	0.57%
美联新材/300586.SZ
	2019-11-14	13.08	13.18	13.08	13.10	-0.38%	-0.21%	-2.13%	1,045,000	13,719,000	53%	13.13	0.94%	13.05	-0.32%	13.21	-0.36%	13.39	-0.29%	-0.52%
天铁股份/300587.SZ
	2019-11-14	14.20	14.74	13.94	14.35	0.21%	1.06%	4.57%	7,924,600	112,521,000	192%	14.20	0.85%	14.07	1.68%	13.92	1.24%	13.72	1.02%	0.35%
熙菱信息/300588.SZ
	2019-11-14	10.40	10.49	10.24	10.49	1.06%	1.06%	-1.73%	2,252,800	23,385,000	107%	10.38	0.50%	10.36	-0.11%	10.46	-0.80%	10.68	-0.72%	-0.93%
江龙船艇/300589.SZ
	2019-11-14	13.16	13.18	12.96	13.12	0.31%	0.22%	0.66%	3,517,800	46,050,000	73%	13.09	0.52%	13.07	0.59%	13.04	-0.93%	13.03	0.33%	0.11%
移为通信/300590.SZ
	2019-11-14	32.51	34.73	32.12	34.23	5.62%	0.67%	4.22%	5,314,200	180,701,000	187%	34.00	6.05%	33.01	3.34%	32.92	1.41%	32.84	0.77%	0.29%
万里马/300591.SZ
	2019-11-14	5.48	5.53	5.44	5.50	0.55%	0.26%	-0.97%	2,502,200	13,727,000	81%	5.49	-0.29%	5.47	0.46%	5.49	-0.49%	5.55	-0.34%	-0.55%
华凯创意/300592.SZ
	2019-11-14	12.58	12.98	12.20	12.98	-1.96%	2.89%	1.66%	14,590,200	184,068,000	182%	12.62	-10.89%	13.49	-1.38%	13.21	-0.02%	12.77	0.09%	1.34%
新雷能/300593.SZ
	2019-11-14	20.20	20.78	20.06	20.62	2.33%	0.53%	-0.77%	2,801,100	57,455,000	79%	20.51	1.47%	20.37	-0.33%	20.57	-0.27%	20.78	0.06%	-0.47%
欧普康视/300595.SZ
	2019-11-14	55.52	57.36	55.19	57.00	2.98%	0.82%	7.04%	4,606,900	260,462,000	148%	56.54	3.69%	54.85	2.52%	54.20	1.70%	53.25	1.29%	0.75%
利安隆/300596.SZ
	2019-11-14	35.29	37.17	35.29	37.10	5.25%	1.63%	3.55%	1,848,700	67,486,000	134%	36.51	3.85%	35.73	2.15%	35.56	0.83%	35.83	-0.31%	-0.09%
吉大通信/300597.SZ
	2019-11-14	11.90	12.02	11.78	11.94	0.67%	0.37%	-5.65%	2,231,200	26,542,000	84%	11.90	-0.08%	11.90	-1.68%	12.22	-1.41%	12.66	-1.03%	-0.60%
诚迈科技/300598.SZ
	2019-11-14	81.06	90.64	79.48	90.64	10.00%	6.56%	4.68%	8,445,500	718,371,000	106%	85.06	4.03%	82.95	-0.45%	85.68	-0.51%	86.59	1.33%	0.53%
雄塑科技/300599.SZ
	2019-11-14	10.29	10.35	10.21	10.27	-0.19%	-0.12%	-2.73%	946,200	9,729,000	55%	10.28	0.41%	10.25	-0.75%	10.44	-0.96%	10.56	-0.18%	0.01%
瑞特股份/300600.SZ
	2019-11-14	9.54	9.67	9.45	9.57	0.31%	-0.03%	-1.27%	1,973,200	18,890,000	61%	9.57	0.23%	9.45	0.65%	9.47	-0.56%	9.69	-0.39%	-0.33%
飞荣达/300602.SZ
	2019-11-14	49.57	51.37	48.81	49.76	0.36%	-0.76%	1.99%	9,401,800	471,411,000	130%	50.14	2.28%	49.41	-0.20%	49.81	0.70%	48.79	0.86%	0.67%
立昂技术/300603.SZ
	2019-11-14	18.05	18.42	17.89	18.26	0.50%	0.51%	-7.65%	3,304,000	60,023,000	46%	18.17	-0.04%	18.14	-0.74%	18.61	-1.67%	19.77	-0.51%	0.15%
透景生命/300642.SZ
	2019-11-14	42.02	43.44	42.02	43.13	2.03%	0.55%	-0.69%	1,025,300	43,978,000	69%	42.89	1.05%	42.75	-0.76%	43.28	0.07%	43.43	-0.65%	-0.28%
沪宁股份/300669.SZ
	2019-11-14	22.68	22.85	22.35	22.60	-0.18%	0.06%	-1.62%	365,400	8,253,000	82%	22.59	-0.11%	22.55	-0.01%	22.75	-0.33%	22.97	-0.23%	-0.14%
朗新科技/300682.SZ
	2019-11-14	22.30	22.97	22.10	22.48	0.90%	0.06%	-2.95%	3,888,800	87,365,000	61%	22.47	0.30%	22.43	-1.07%	23.08	-0.48%	23.16	0.10%	-0.05%
双一科技/300690.SZ
	2019-11-14	23.75	23.98	23.51	23.80	0.25%	0.25%	-2.02%	629,900	14,954,000	59%	23.74	-0.19%	23.66	0.41%	23.72	-0.62%	24.29	-0.45%	-0.40%
联合光电/300691.SZ
	2019-11-14	17.32	17.99	17.27	17.92	3.64%	1.16%	0.97%	2,735,000	48,450,000	131%	17.72	2.65%	17.42	0.68%	17.60	-0.02%	17.75	-0.15%	-0.51%
设研院/300732.SZ
	2019-11-14	16.46	17.51	16.28	16.92	3.49%	-0.95%	-0.87%	2,198,200	37,552,000	245%	17.08	4.26%	16.83	1.40%	16.89	-0.02%	17.07	-0.01%	-0.21%
华致酒行/300755.SZ
	2019-11-14	25.00	25.27	24.69	25.00	0.04%	0.18%	-2.98%	2,447,100	61,071,000	61%	24.96	0.38%	24.86	0.11%	25.12	-0.54%	25.77	-0.38%	0.21%
罗博特科/300757.SZ
	2019-11-14	34.99	35.15	33.70	34.07	-2.18%	-0.31%	-1.89%	1,107,000	37,834,000	92%	34.18	-1.81%	34.38	-0.05%	34.55	-1.15%	34.73	-0.06%	0.14%
康龙化成/300759.SZ
	2019-11-14	51.00	55.60	50.73	55.17	7.42%	2.89%	3.56%	4,950,600	265,461,000	140%	53.62	6.21%	51.26	1.80%	51.54	0.07%	53.27	-0.39%	0.00%
宝钢股份/600019.SH
	2019-11-14	5.34	5.38	5.31	5.34	-0.19%	0.13%	-4.39%	50,782,300	270,847,000	94%	5.33	-0.26%	5.37	-1.14%	5.45	-1.20%	5.59	-0.64%	-0.44%
浙江富润/600070.SH
	2019-11-14	9.72	9.98	9.68	9.74	0.41%	-0.91%	-7.27%	16,495,700	162,136,000	45%	9.83	1.13%	9.84	-1.46%	10.18	-2.46%	10.50	0.52%	1.08%
长航油运/600087.SH
	2014-06-04	0.83	0.85	0.79	0.83	0.00%	2.85%	6.41%	118,635,600	95,786,000	201%	0.81	-1.47%	0.81	0.62%	0.80	1.14%	0.78	1.17%	0.89%
上汽集团/600104.SH
	2019-11-14	23.07	23.17	22.97	22.97	-0.43%	-0.34%	-2.95%	13,293,500	306,394,000	83%	23.05	-0.49%	23.17	-0.66%	23.45	-0.88%	23.67	-0.13%	0.15%
有研新材/600206.SH
	2019-11-14	9.76	9.90	9.63	9.86	0.51%	0.92%	-3.34%	13,528,200	132,174,000	76%	9.77	-0.70%	9.77	-1.25%	9.99	-1.18%	10.20	-0.45%	-0.14%
广汇能源/600256.SH
	2019-11-14	3.21	3.22	3.20	3.22	0.63%	0.22%	-2.48%	9,485,400	30,473,000	45%	3.21	0.44%	3.20	-0.59%	3.25	-0.61%	3.30	-0.03%	-0.08%
恒瑞医药/600276.SH
	2019-11-14	92.00	94.99	92.00	94.33	3.22%	0.10%	3.42%	25,129,700	2,368,094,000	140%	94.24	4.13%	91.63	2.30%	91.03	0.95%	91.21	0.50%	0.51%
中油工程/600339.SH
	2019-11-14	3.25	3.27	3.23	3.24	0.00%	-0.31%	-5.68%	11,029,200	35,840,000	88%	3.25	-0.18%	3.27	-1.27%	3.34	-1.24%	3.44	-0.98%	-0.52%
华微电子/600360.SH
	2019-11-14	5.51	5.69	5.48	5.63	1.44%	0.34%	-0.21%	15,152,500	85,025,000	119%	5.61	1.72%	5.54	0.75%	5.57	-0.09%	5.64	-0.27%	-0.51%
五矿资本/600390.SH
	2019-11-14	7.36	7.51	7.36	7.46	0.81%	0.05%	-2.99%	5,194,500	38,729,000	52%	7.46	0.51%	7.46	-0.97%	7.62	-0.65%	7.69	-0.13%	0.16%
海航基础/600515.SH
	2019-11-14	3.89	3.91	3.86	3.90	0.00%	0.44%	-2.55%	3,145,900	12,214,000	47%	3.88	-0.03%	3.89	-0.66%	3.94	-0.46%	4.00	-0.70%	-0.20%
中铁工业/600528.SH
	2019-11-14	10.16	10.41	10.16	10.20	0.99%	-0.68%	0.01%	8,395,500	86,222,000	159%	10.27	1.94%	10.17	1.05%	10.15	0.32%	10.20	0.21%	0.02%
*ST中安/600654.SH
	2019-11-14	1.27	1.30	1.25	1.30	4.84%	0.85%	4.84%	18,310,800	23,608,000	170%	1.29	5.14%	1.25	2.89%	1.25	-0.87%	1.24	1.81%	-0.11%
太极实业/600667.SH
	2019-11-14	6.60	6.76	6.50	6.70	0.75%	0.81%	-3.01%	25,230,500	167,677,000	94%	6.65	0.76%	6.58	-0.24%	6.66	-0.69%	6.91	-1.03%	-0.49%
*ST百花/600721.SH
	2019-11-14	5.52	5.59	5.45	5.57	0.54%	0.67%	-0.96%	1,320,600	7,307,000	105%	5.53	0.60%	5.51	-0.40%	5.57	-1.10%	5.62	-0.23%	-0.27%
北汽蓝谷/600733.SH
	2019-11-14	5.09	5.24	5.05	5.18	2.17%	0.37%	-3.77%	11,672,200	60,243,000	86%	5.16	1.32%	5.15	-1.04%	5.26	-1.11%	5.38	-0.70%	-1.09%
山西焦化/600740.SH
	2019-11-14	6.52	6.63	6.50	6.56	1.55%	-0.24%	-3.30%	5,352,400	35,195,000	91%	6.58	1.40%	6.53	-0.46%	6.60	-0.66%	6.78	-0.66%	-0.85%
宝信软件/600845.SH
	2019-11-14	33.80	35.05	33.80	34.76	2.09%	0.54%	5.70%	5,527,300	191,092,000	84%	34.57	1.72%	34.06	1.26%	33.77	1.06%	32.89	0.76%	-0.09%
上海临港/600848.SH
	2019-11-14	24.94	25.05	24.90	24.92	0.12%	-0.18%	-6.12%	2,489,800	62,155,000	35%	24.96	-0.10%	25.01	-0.70%	25.33	-0.66%	26.54	-0.50%	-0.25%
妙可蓝多/600882.SH
	2019-11-14	13.40	13.88	13.39	13.76	2.30%	0.30%	1.80%	2,906,800	39,879,000	79%	13.72	0.62%	13.65	0.04%	13.75	0.13%	13.52	0.04%	-0.50%
ST华鼎/601113.SH
	2019-11-14	3.09	3.10	3.05	3.07	-0.97%	0.00%	-4.84%	5,984,600	18,375,000	70%	3.07	-1.57%	3.09	-0.90%	3.13	-0.92%	3.23	-1.41%	-0.76%
青岛港/601298.SH
	2019-11-14	6.78	6.81	6.68	6.72	-1.61%	-0.01%	-3.77%	8,405,900	56,493,000	113%	6.72	-1.78%	6.78	-1.42%	6.88	-1.02%	6.98	-0.60%	-0.40%
中原证券/601375.SH
	2019-11-14	4.80	4.84	4.77	4.81	0.21%	0.08%	-1.74%	6,110,100	29,367,000	68%	4.81	0.00%	4.81	-0.37%	4.85	-0.33%	4.90	-0.08%	-0.05%
三星医疗/601567.SH
	2019-11-14	6.41	6.46	6.35	6.40	-0.16%	0.06%	-3.24%	3,531,900	22,589,000	65%	6.40	-0.37%	6.40	-0.51%	6.48	-0.75%	6.61	-0.41%	-0.37%
明阳智能/601615.SH
	2019-11-14	11.48	11.59	11.43	11.52	0.35%	0.11%	-6.17%	6,711,600	77,230,000	54%	11.51	0.74%	11.47	-1.20%	11.80	-1.51%	12.28	-0.62%	0.00%
旗滨集团/601636.SH
	2019-11-14	4.29	4.43	4.24	4.39	2.81%	0.80%	2.12%	32,527,800	141,654,000	103%	4.36	1.49%	4.32	0.28%	4.35	0.28%	4.30	0.54%	0.69%
中国中车/601766.SH
	2019-11-14	6.97	6.99	6.94	6.95	-0.29%	-0.20%	-2.73%	31,134,500	216,827,000	91%	6.96	-0.59%	7.02	-0.71%	7.07	-0.61%	7.15	-0.29%	-0.13%
中国科传/601858.SH
	2019-11-14	11.49	11.49	11.07	11.34	-1.48%	0.79%	-1.47%	5,953,200	66,982,000	127%	11.25	-2.93%	11.49	-1.76%	11.61	-0.28%	11.51	-0.23%	-0.25%
紫金银行/601860.SH
	2019-11-14	6.20	6.26	6.18	6.21	0.16%	0.08%	-2.77%	7,396,000	45,895,000	53%	6.21	0.18%	6.21	-0.08%	6.25	-0.57%	6.39	-0.05%	-0.29%
中国银河/601881.SH
	2019-11-14	10.62	10.80	10.59	10.67	1.04%	-0.13%	-3.60%	15,481,800	165,402,000	58%	10.68	0.68%	10.69	-1.12%	10.88	-0.96%	11.07	0.04%	0.42%
中远海控/601919.SH
	2019-11-14	4.82	4.84	4.68	4.73	-1.87%	-0.11%	-3.17%	17,062,300	80,798,000	59%	4.74	-2.33%	4.84	-1.37%	4.91	-0.02%	4.89	0.19%	0.44%
招商南油/601975.SH
	2019-11-14	2.77	2.79	2.76	2.78	0.36%	0.14%	-2.46%	13,723,000	38,101,000	67%	2.78	0.14%	2.77	-0.68%	2.81	-0.50%	2.85	-0.38%	-0.43%
德新交运/603032.SH
	2019-11-14	23.30	23.68	22.92	23.14	0.30%	-0.87%	0.06%	2,959,500	69,082,000	112%	23.34	0.22%	23.24	0.95%	23.11	0.20%	23.13	-0.07%	-0.53%
常熟汽饰/603035.SH
	2019-11-14	10.12	10.13	9.83	9.94	-0.90%	-0.20%	2.28%	7,001,000	69,732,000	138%	9.96	0.32%	9.88	0.89%	9.80	0.85%	9.72	0.59%	0.54%
凯众股份/603037.SH
	2019-11-14	17.56	17.56	17.20	17.31	-0.35%	-0.55%	0.65%	879,400	15,307,000	78%	17.41	1.23%	16.95	0.97%	16.92	0.23%	17.20	0.05%	-0.03%
华立股份/603038.SH
	2019-11-14	14.37	14.55	14.37	14.44	-0.35%	-0.17%	-2.18%	382,400	5,531,000	75%	14.46	0.26%	14.49	-0.52%	14.67	-0.20%	14.76	-0.31%	-0.33%
泛微网络/603039.SH
	2019-11-14	61.58	61.98	59.68	60.09	-1.93%	-0.44%	-5.30%	997,200	60,186,000	94%	60.36	-2.15%	61.52	-2.00%	62.95	-1.59%	63.46	-0.56%	-0.10%
永吉股份/603058.SH
	2019-11-14	7.69	7.72	7.58	7.66	-1.03%	0.25%	0.64%	3,275,200	25,027,000	97%	7.64	-1.27%	7.79	0.18%	7.71	0.31%	7.61	0.17%	-0.13%
正裕工业/603089.SH
	2019-11-14	12.19	12.42	12.16	12.31	1.32%	0.23%	-1.80%	324,700	3,988,000	63%	12.28	0.95%	12.25	-0.54%	12.41	-0.57%	12.54	-0.33%	-0.52%
华培动力/603121.SH
	2019-11-14	22.75	23.50	22.23	22.92	1.73%	-0.72%	-2.80%	11,336,100	261,700,000	75%	23.09	0.89%	22.87	-0.61%	24.12	-0.86%	23.58	0.42%	0.77%
荣晟环保/603165.SH
	2019-11-14	17.34	17.50	17.20	17.43	0.87%	0.48%	1.81%	1,171,500	20,322,000	89%	17.35	0.54%	17.22	0.60%	17.17	0.18%	17.12	0.41%	-0.19%
福达股份/603166.SH
	2019-11-14	5.19	5.19	5.13	5.17	0.19%	0.14%	-2.64%	651,500	3,364,000	47%	5.16	-0.21%	5.16	-0.39%	5.22	-0.65%	5.31	-0.39%	-0.46%
华正新材/603186.SH
	2019-11-14	44.58	48.60	44.35	47.74	7.28%	2.69%	0.30%	7,420,400	344,963,000	148%	46.49	5.43%	45.19	2.66%	45.27	-0.33%	47.60	-1.02%	0.04%
新凤鸣/603225.SH
	2019-11-14	11.43	11.54	11.40	11.51	0.44%	0.32%	-3.63%	2,164,800	24,836,000	50%	11.47	0.29%	11.47	-0.80%	11.70	-0.97%	11.94	-0.03%	0.37%
景旺电子/603228.SH
	2019-11-14	44.60	47.18	44.17	46.84	5.90%	1.27%	3.00%	5,052,300	233,672,000	167%	46.25	4.03%	45.57	0.95%	45.80	0.72%	45.48	0.76%	0.06%
天龙股份/603266.SH
	2019-11-14	10.84	10.99	10.79	10.86	-0.82%	-0.21%	-2.50%	1,519,100	16,532,000	84%	10.88	-1.14%	10.90	-0.58%	11.05	-0.42%	11.14	-0.32%	-0.50%
梦百合/603313.SH
	2019-11-14	17.43	17.51	17.15	17.17	-1.60%	-0.59%	-0.47%	2,318,500	40,044,000	75%	17.27	-0.32%	17.31	0.22%	17.28	-0.04%	17.25	0.11%	0.36%
杰克股份/603337.SH
	2019-11-14	20.00	20.58	20.00	20.31	1.20%	0.41%	1.91%	1,286,900	26,032,000	131%	20.23	1.31%	20.03	-0.40%	20.12	0.34%	19.93	0.45%	0.20%
威尔药业/603351.SH
	2019-11-14	31.28	31.68	31.11	31.48	0.58%	-0.01%	-3.53%	278,600	8,771,000	67%	31.48	0.49%	31.47	-1.29%	32.12	-0.80%	32.63	-0.35%	-0.24%
华达科技/603358.SH
	2019-11-14	13.00	13.04	12.90	12.98	-0.15%	-0.02%	-0.34%	330,200	4,287,000	63%	12.98	0.36%	12.92	-0.32%	13.00	-0.14%	13.02	0.07%	-0.20%
基蛋生物/603387.SH
	2019-11-14	23.15	23.37	23.00	23.23	-0.68%	0.34%	-0.76%	1,984,900	45,954,000	82%	23.15	-0.43%	23.17	-0.12%	23.32	-0.33%	23.41	0.12%	-0.33%
集友股份/603429.SH
	2019-11-14	35.00	35.00	33.63	34.00	-1.73%	0.07%	-1.14%	979,600	33,283,000	93%	33.98	-1.57%	34.40	-1.39%	34.79	-0.26%	34.39	0.64%	-0.15%
吉比特/603444.SH
	2019-11-14	264.38	264.94	262.00	263.69	-0.16%	0.01%	-0.44%	450,500	118,775,000	58%	263.65	0.37%	261.58	0.26%	262.16	-0.05%	264.85	-0.23%	-0.56%
海兴电力/603556.SH
	2019-11-14	15.60	16.26	15.60	16.01	2.04%	0.02%	0.21%	3,945,500	63,154,000	83%	16.01	2.36%	15.85	-0.35%	15.95	0.35%	15.98	-0.29%	-0.93%
荣泰健康/603579.SH
	2019-11-14	28.69	30.10	28.50	29.66	3.34%	-0.04%	0.05%	2,066,600	61,323,000	97%	29.67	3.34%	29.15	1.62%	29.54	-1.20%	29.65	0.60%	0.76%
禾丰牧业/603609.SH
	2019-11-14	13.19	13.20	12.87	12.90	-2.35%	-0.39%	-4.86%	7,576,500	98,119,000	62%	12.95	-2.09%	13.09	-1.12%	13.33	-1.94%	13.56	-0.32%	0.07%
诺力股份/603611.SH
	2019-11-14	17.12	17.50	16.93	17.38	1.05%	0.65%	-0.93%	2,395,000	41,357,000	94%	17.27	-0.80%	17.34	-0.53%	17.47	-0.39%	17.54	0.20%	0.89%
清源股份/603628.SH
	2019-11-14	7.94	8.04	7.84	7.88	-1.13%	-0.54%	0.86%	758,200	6,007,000	74%	7.92	-0.25%	7.87	0.43%	7.87	0.04%	7.81	0.33%	-0.29%
艾迪精密/603638.SH
	2019-11-14	27.23	27.75	27.11	27.17	-0.29%	-0.48%	-3.09%	1,280,000	34,947,000	78%	27.30	-0.27%	27.35	-0.61%	27.67	-0.80%	28.04	0.08%	0.59%
海利尔/603639.SH
	2019-11-14	26.22	26.81	26.03	26.05	-1.18%	-0.79%	0.63%	3,548,200	93,167,000	179%	26.26	-0.49%	26.16	0.61%	26.02	0.33%	25.89	0.47%	0.33%
苏州科达/603660.SH
	2019-11-14	10.29	10.43	10.24	10.31	0.00%	-0.21%	-4.65%	2,789,600	28,821,000	70%	10.33	-0.09%	10.37	-0.69%	10.54	-0.89%	10.81	-0.71%	-0.55%
天马科技/603668.SH
	2019-11-14	10.10	10.10	9.44	9.66	-4.45%	-0.32%	0.54%	18,587,200	180,132,000	125%	9.69	-3.09%	9.91	0.15%	9.81	0.28%	9.61	0.39%	0.15%
皖天然气/603689.SH
	2019-11-14	11.37	11.45	11.31	11.36	0.53%	-0.11%	-5.38%	2,786,900	31,692,000	38%	11.37	0.15%	11.38	-0.86%	11.60	-1.01%	12.01	0.09%	0.36%
至纯科技/603690.SH
	2019-11-14	23.88	24.68	23.51	24.43	3.25%	0.91%	-0.36%	6,864,000	166,175,000	94%	24.21	3.05%	23.68	0.49%	24.01	-0.75%	24.52	-0.04%	0.63%
宁波水表/603700.SH
	2019-11-14	22.59	23.08	22.52	22.87	1.73%	-0.02%	-2.03%	790,600	18,085,000	99%	22.88	1.64%	22.71	-0.33%	22.94	-0.47%	23.35	-0.57%	-0.53%
蔚蓝生物/603739.SH
	2019-11-14	25.97	26.30	25.93	26.07	-0.42%	-0.19%	-1.54%	1,045,900	27,319,000	59%	26.12	0.23%	25.93	0.36%	26.04	-0.38%	26.48	-0.70%	-0.95%
太平鸟/603877.SH
	2019-11-14	15.08	15.08	13.58	14.60	-2.80%	-0.33%	-1.31%	1,523,000	22,310,000	100%	14.65	-2.09%	14.99	-1.02%	15.03	0.13%	14.79	0.06%	0.45%
博敏电子/603936.SH
	2019-11-14	17.90	18.60	17.68	18.56	3.69%	1.90%	1.20%	11,663,100	212,431,000	141%	18.21	1.64%	18.04	0.45%	18.10	-0.06%	18.34	-0.41%	-1.14%
法兰泰克/603966.SH
	2019-11-14	10.36	10.36	9.99	10.06	-1.57%	-0.16%	-3.97%	1,700,600	17,135,000	70%	10.08	-0.99%	10.11	-0.09%	10.19	-0.82%	10.48	-0.31%	-0.45%
继峰股份/603997.SH
	2019-11-14	8.21	8.21	8.02	8.03	-1.83%	-0.52%	0.12%	1,783,900	14,399,000	103%	8.07	-0.65%	8.06	0.37%	8.06	0.22%	8.02	-0.01%	-0.25%
方盛制药/603998.SH
	2019-11-14	8.55	8.75	8.38	8.75	2.94%	1.76%	5.29%	20,121,800	173,033,000	147%	8.60	0.33%	8.55	1.16%	8.46	0.98%	8.31	0.59%	-0.03%
华兴源创/688001.SH
	2019-11-14	32.81	34.29	32.38	33.55	1.02%	0.34%	-6.20%	2,098,500	70,163,000	110%	33.44	0.11%	33.31	-0.69%	34.08	-1.58%	35.77	-1.86%	-1.78%
睿创微纳/688002.SH
	2019-11-14	32.98	34.15	32.55	33.82	2.55%	0.63%	-2.73%	2,844,300	95,594,000	110%	33.61	1.54%	33.24	0.32%	33.69	-0.65%	34.77	-1.27%	-1.19%
天准科技/688003.SH
	2019-11-14	25.79	26.16	25.32	26.16	2.47%	1.20%	-2.42%	2,117,100	54,728,000	104%	25.85	0.91%	25.65	0.13%	25.93	-1.00%	26.81	-1.75%	-2.18%
容百科技/688005.SH
	2019-11-14	25.17	25.72	24.69	25.39	0.91%	0.27%	-8.99%	2,368,700	59,981,000	77%	25.32	0.25%	25.22	-0.82%	25.91	-2.27%	27.90	-2.43%	-2.47%
杭可科技/688006.SH
	2019-11-14	32.01	32.66	31.18	32.66	1.94%	2.08%	-10.53%	3,428,100	109,685,000	98%	32.00	-0.71%	31.83	-2.02%	33.26	-3.17%	36.50	-2.67%	-2.06%
光峰科技/688007.SH
	2019-11-14	26.11	27.23	26.11	26.81	2.06%	-0.12%	-2.62%	2,330,400	62,554,000	113%	26.84	1.99%	26.43	0.96%	26.61	-0.71%	27.53	-1.52%	-1.68%
澜起科技/688008.SH
	2019-11-14	70.60	73.19	69.30	70.00	-1.14%	-1.39%	5.27%	6,051,400	429,565,000	121%	70.99	1.91%	69.66	1.32%	68.95	1.88%	66.50	1.52%	0.93%
中国通号/688009.SH
	2019-11-14	6.98	7.00	6.82	6.96	-0.43%	0.46%	-5.15%	32,584,200	225,758,000	117%	6.93	-0.77%	6.98	-1.72%	7.13	-1.67%	7.34	-1.31%	-0.87%
福光股份/688010.SH
	2019-11-14	41.47	42.52	40.78	41.98	0.70%	0.45%	-6.41%	2,504,600	104,668,000	87%	41.79	0.22%	41.67	-1.71%	43.08	-2.07%	44.86	-1.44%	-1.47%
新光光电/688011.SH
	2019-11-14	39.10	40.18	38.88	39.61	1.30%	-0.06%	-2.69%	991,100	39,282,000	101%	39.64	1.24%	39.16	0.60%	39.53	-0.63%	40.71	-1.51%	-1.81%
中微公司/688012.SH
	2019-11-14	69.31	71.39	68.80	70.25	0.95%	0.12%	1.31%	4,269,900	299,611,000	115%	70.17	1.99%	68.88	1.85%	68.96	0.59%	69.34	0.40%	0.62%
交控科技/688015.SH
	2019-11-14	32.50	33.27	32.36	32.72	1.30%	-0.48%	-4.65%	1,673,900	55,036,000	97%	32.88	1.47%	32.58	0.08%	33.22	-1.20%	34.31	-1.33%	-1.29%
心脉医疗/688016.SH
	2019-11-14	134.61	139.50	133.16	138.40	3.59%	0.63%	1.37%	1,007,900	138,614,000	141%	137.53	2.63%	135.70	1.42%	136.29	-0.01%	136.52	0.60%	-0.51%
乐鑫科技/688018.SH
	2019-11-14	150.00	173.00	149.37	166.00	10.04%	2.43%	12.40%	3,501,200	567,408,000	237%	162.06	8.69%	155.49	5.15%	152.25	3.81%	147.69	3.83%	0.12%
安集科技/688019.SH
	2019-11-14	113.40	125.50	113.23	120.25	6.21%	0.32%	3.73%	1,624,000	194,661,000	239%	119.87	6.20%	117.09	3.85%	116.61	1.63%	115.93	1.06%	-0.31%
方邦股份/688020.SH
	2019-11-14	80.00	82.49	79.61	80.55	0.19%	-0.76%	1.04%	1,124,600	91,280,000	134%	81.17	2.18%	79.80	1.66%	79.75	0.39%	79.72	0.08%	-1.09%
瀚川智能/688022.SH
	2019-11-14	38.24	39.77	38.02	38.70	1.20%	-0.70%	-4.96%	2,231,200	86,954,000	155%	38.97	1.29%	38.64	0.10%	39.26	-1.39%	40.72	-2.14%	-1.85%
沃尔德/688028.SH
	2019-11-14	55.70	60.79	54.54	58.39	5.40%	0.95%	-1.88%	3,239,300	187,360,000	183%	57.84	4.13%	56.82	1.66%	57.70	-1.37%	59.51	-2.07%	-2.53%
南微医学/688029.SH
	2019-11-14	170.88	178.78	169.22	175.03	2.73%	-0.13%	1.48%	1,777,400	311,489,000	98%	175.25	5.18%	168.82	1.41%	169.84	-0.02%	172.48	0.39%	0.55%
天宜上佳/688033.SH
	2019-11-14	26.72	27.19	26.32	26.78	0.26%	-0.19%	-5.03%	1,280,900	34,366,000	90%	26.83	0.19%	26.77	-1.08%	27.41	-1.39%	28.20	-1.30%	-1.39%
航天宏图/688066.SH
	2019-11-14	34.97	35.35	34.01	34.97	0.63%	0.26%	-5.12%	1,542,100	53,789,000	86%	34.88	-0.04%	34.65	-1.59%	35.65	-1.50%	36.86	-1.09%	-0.86%
虹软科技/688088.SH
	2019-11-14	41.44	42.44	40.68	42.25	2.23%	0.92%	-1.47%	2,130,600	89,199,000	86%	41.87	1.19%	41.29	0.35%	41.78	-0.45%	42.88	-0.92%	-1.78%
西部超导/688122.SH
	2019-11-14	30.25	31.15	29.60	30.63	1.26%	0.15%	-0.84%	1,919,100	58,696,000	112%	30.59	1.06%	30.26	0.28%	30.69	-0.36%	30.89	-0.43%	-0.99%
铂力特/688333.SH
	2019-11-14	55.45	57.60	54.69	56.51	1.82%	0.41%	-0.59%	1,770,100	99,622,000	107%	56.28	1.15%	55.55	1.06%	55.98	0.17%	56.85	-1.40%	-2.54%
嘉元科技/688388.SH
	2019-11-14	42.36	42.90	41.69	42.56	0.85%	0.37%	-2.96%	1,808,600	76,692,000	70%	42.40	0.81%	42.10	-0.37%	43.06	-1.18%	43.86	-0.64%	-0.65%