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
000008, 000034, 000100, 000591, 000761, 000821, 000835, 000969, 000987, 002011, 002013, 002046, 002099, 002115, 002151, 002152, 002154, 002182, 002226, 002245, 002247, 002264, 002272, 002285, 002293, 002311, 002325, 002327, 002354, 002387, 002404, 002413, 002426, 002458, 002487, 002501, 002502, 002503, 002506, 002567, 002579, 002599, 002610, 002611, 002616, 002657, 002685, 002712, 002751, 002768, 002789, 002790, 002791, 002792, 002829, 002867, 002928, 002930, 300010, 300014, 300017, 300020, 300035, 300056, 300094, 300158, 300162, 300170, 300179, 300197, 300199, 300221, 300228, 300260, 300261, 300282, 300296, 300297, 300298, 300310, 300320, 300328, 300334, 300338, 300364, 300373, 300389, 300407, 300431, 300435, 300439, 300474, 300484, 300486, 300502, 300503, 300504, 300505, 300506, 300510, 300538, 300546, 300556, 300605, 300623, 300634, 300660, 300663, 300686, 300705, 300719, 600009, 600031, 600126, 600173, 600189, 600222, 600346, 600366, 600507, 600518, 600565, 600596, 600653, 600681, 600749, 600896, 600929, 601020, 601021, 601689, 601965, 603018, 603025, 603027, 603028, 603058, 603083, 603129, 603160, 603214, 603223, 603300, 603339, 603363, 603387, 603515, 603518, 603520, 603558, 603559, 603568, 603586, 603663, 603678, 603789, 603808, 603861, 603906, 603912, 603918, 603919, 603958, 603997	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
神州高铁/000008.SZ
	2019-01-21	3.93	3.96	3.89	3.94	0.00%	0.48%	-2.55%	20,307,300	79,633,000	82%	3.92	0.13%	3.94	-0.68%	3.97	-0.53%	4.04	-0.35%	0.22%
神州数码/000034.SZ
	2019-01-21	12.04	12.23	11.89	12.11	0.25%	0.12%	-4.96%	4,511,500	54,568,000	72%	12.10	0.84%	12.13	-1.56%	12.32	-1.17%	12.74	-1.03%	-0.43%
TCL 集团/000100.SZ
	2019-01-21	2.67	2.75	2.66	2.73	2.25%	0.33%	-1.66%	123,346,500	335,673,000	89%	2.72	1.91%	2.70	0.67%	2.70	0.19%	2.78	0.22%	1.00%
太阳能/000591.SZ
	2019-01-21	3.22	3.23	3.16	3.18	-0.93%	-0.22%	-0.87%	13,770,000	43,886,000	76%	3.19	-0.28%	3.19	-0.06%	3.19	-0.16%	3.21	0.25%	0.68%
本钢板材/000761.SZ
	2019-01-21	3.52	3.55	3.49	3.52	0.00%	0.14%	1.50%	6,066,400	21,322,000	123%	3.52	-0.11%	3.51	0.46%	3.49	0.26%	3.47	0.35%	0.22%
京山轻机/000821.SZ
	2019-01-21	8.20	8.31	8.11	8.17	-0.61%	-0.41%	0.06%	6,499,600	53,323,000	68%	8.20	-0.05%	8.26	-1.09%	8.28	0.29%	8.17	0.21%	0.54%
长城动漫/000835.SZ
	2019-01-21	4.37	4.45	4.34	4.44	1.60%	0.68%	0.77%	3,037,100	13,393,000	56%	4.41	1.15%	4.38	-0.23%	4.40	-0.20%	4.41	0.16%	-0.20%
安泰科技/000969.SZ
	2019-01-21	5.23	5.51	5.20	5.35	2.29%	-0.07%	2.61%	13,580,800	72,714,000	137%	5.35	1.96%	5.30	1.07%	5.26	0.13%	5.21	0.79%	1.12%
越秀金控/000987.SZ
	2019-01-21	8.49	8.54	8.37	8.40	-1.41%	-0.47%	-2.38%	4,288,700	36,198,000	63%	8.44	-1.76%	8.51	-1.38%	8.64	0.62%	8.61	0.19%	0.78%
盾安环境/002011.SZ
	2019-01-21	4.49	4.57	4.48	4.55	1.56%	0.38%	0.46%	8,571,300	38,857,000	70%	4.53	0.98%	4.52	-1.05%	4.56	0.13%	4.53	0.24%	0.31%
中航机电/002013.SZ
	2019-01-21	7.37	7.45	7.31	7.38	0.27%	-0.15%	-0.62%	11,476,700	84,824,000	63%	7.39	0.85%	7.36	-0.15%	7.40	-0.12%	7.43	0.19%	0.93%
轴研科技/002046.SZ
	2019-01-21	6.79	6.84	6.70	6.84	0.74%	0.91%	-1.41%	1,982,100	13,435,000	52%	6.78	0.27%	6.78	-1.53%	6.95	-0.06%	6.94	-0.32%	0.41%
海翔药业/002099.SZ
	2019-01-21	4.64	4.72	4.62	4.69	1.52%	0.43%	3.05%	7,076,000	33,047,000	135%	4.67	1.52%	4.61	0.90%	4.59	0.79%	4.55	0.58%	0.20%
三维通信/002115.SZ
	2019-01-21	10.24	11.00	10.24	10.90	5.93%	1.40%	-0.67%	34,750,300	373,524,000	113%	10.75	4.91%	10.55	0.34%	10.63	-0.07%	10.97	-0.54%	0.53%
北斗星通/002151.SZ
	2019-01-21	21.67	21.95	21.67	21.94	1.29%	0.40%	-0.44%	4,156,000	90,821,000	62%	21.85	1.04%	21.70	0.11%	21.77	-0.12%	22.04	-0.80%	0.08%
广电运通/002152.SZ
	2019-01-21	5.70	5.79	5.68	5.77	1.23%	0.44%	0.52%	11,327,900	65,075,000	135%	5.75	1.36%	5.71	-0.12%	5.72	0.21%	5.74	-0.10%	0.14%
报喜鸟/002154.SZ
	2019-01-21	3.11	3.15	3.08	3.10	-0.64%	-0.10%	-1.59%	4,840,800	15,021,000	135%	3.10	-0.48%	3.12	-0.86%	3.14	-0.44%	3.15	-0.16%	0.36%
云海金属/002182.SZ
	2019-01-21	6.59	6.65	6.52	6.60	-0.45%	0.03%	0.95%	9,829,800	64,858,000	135%	6.60	0.02%	6.56	0.23%	6.55	0.20%	6.54	0.17%	0.12%
江南化工/002226.SZ
	2019-01-21	5.25	5.28	5.21	5.24	-0.19%	0.00%	-0.06%	10,262,000	53,778,000	68%	5.24	0.02%	5.27	-0.15%	5.26	0.06%	5.24	0.23%	0.17%
澳洋顺昌/002245.SZ
	2019-01-21	4.19	4.23	4.15	4.18	0.00%	-0.17%	-0.48%	7,328,800	30,689,000	80%	4.19	0.07%	4.19	-0.50%	4.21	-0.61%	4.20	0.22%	0.55%
聚力文化/002247.SZ
	2019-01-21	4.71	4.77	4.69	4.73	0.64%	0.17%	-0.92%	10,503,200	49,596,000	78%	4.72	1.29%	4.70	-0.70%	4.73	-0.25%	4.77	-0.13%	0.03%
新华都/002264.SZ
	2019-01-21	5.90	5.96	5.87	5.94	0.51%	0.20%	-1.00%	4,093,800	24,266,000	49%	5.93	0.42%	5.95	-1.52%	5.99	-0.02%	6.00	0.07%	0.19%
川润股份/002272.SZ
	2019-01-21	4.58	4.71	4.51	4.69	3.08%	1.34%	-2.11%	7,041,900	32,593,000	52%	4.63	1.92%	4.58	-0.61%	4.65	-1.29%	4.79	0.10%	1.38%
世联行/002285.SZ
	2019-01-21	4.92	5.05	4.88	4.97	1.02%	-0.08%	1.43%	8,826,900	43,907,000	114%	4.97	1.43%	4.93	-0.12%	4.93	0.57%	4.90	0.16%	-0.34%
罗莱生活/002293.SZ
	2019-01-21	9.00	9.29	8.96	9.13	1.11%	-0.11%	2.39%	4,279,900	39,117,000	122%	9.14	2.04%	9.02	0.60%	8.98	0.74%	8.92	0.52%	0.26%
海大集团/002311.SZ
	2019-01-21	23.62	24.16	23.43	23.94	1.35%	0.34%	3.93%	5,194,800	123,936,000	188%	23.86	2.37%	23.50	1.64%	23.33	1.64%	23.03	0.59%	0.18%
洪涛股份/002325.SZ
	2019-01-21	3.12	3.14	3.11	3.14	0.96%	0.58%	-0.25%	4,616,700	14,414,000	57%	3.12	0.61%	3.12	-0.32%	3.13	-0.13%	3.15	0.26%	0.56%
富安娜/002327.SZ
	2019-01-21	7.59	7.77	7.52	7.73	2.52%	0.56%	3.74%	6,429,500	49,424,000	132%	7.69	1.40%	7.61	0.63%	7.56	0.94%	7.45	0.64%	0.21%
天神娱乐/002354.SZ
	2019-01-21	5.40	5.52	5.39	5.46	1.11%	-0.11%	-0.62%	10,365,200	56,652,000	83%	5.47	1.45%	5.43	-0.44%	5.47	-0.13%	5.49	0.07%	0.22%
维信诺/002387.SZ
	2019-01-21	7.55	7.76	7.51	7.62	0.66%	-0.24%	-2.18%	3,758,900	28,712,000	133%	7.64	1.48%	7.63	-0.77%	7.71	-1.04%	7.79	-0.44%	0.01%
嘉欣丝绸/002404.SZ
	2019-01-21	5.97	6.05	5.89	5.95	-0.50%	0.00%	3.80%	1,945,600	11,577,000	117%	5.95	-0.08%	5.94	0.75%	5.88	0.96%	5.73	0.90%	0.31%
雷科防务/002413.SZ
	2019-01-21	5.72	5.86	5.72	5.84	1.57%	0.83%	-1.13%	12,885,700	74,640,000	69%	5.79	1.58%	5.75	-0.40%	5.81	-0.28%	5.91	-0.42%	0.42%
胜利精密/002426.SZ
	2019-01-21	2.95	2.96	2.85	2.88	-2.04%	-0.59%	-0.21%	62,743,400	181,777,000	60%	2.90	-1.90%	2.99	-0.10%	2.96	0.65%	2.89	0.56%	2.10%
益生股份/002458.SZ
	2019-01-21	15.48	15.61	15.23	15.48	0.65%	0.58%	2.10%	5,259,600	80,952,000	107%	15.39	1.17%	15.30	-0.06%	15.33	0.53%	15.16	0.30%	0.13%
大金重工/002487.SZ
	2019-01-21	3.66	3.71	3.62	3.62	-1.09%	-0.93%	-3.42%	2,366,200	8,646,000	43%	3.65	0.22%	3.65	-0.16%	3.66	-0.08%	3.75	0.24%	0.88%
利源精制/002501.SZ
	2019-01-21	3.09	3.13	3.02	3.10	-0.32%	0.62%	0.19%	22,575,900	69,552,000	129%	3.08	-1.44%	3.10	0.10%	3.09	-0.10%	3.09	0.03%	0.53%
骅威文化/002502.SZ
	2019-01-21	4.27	4.40	4.24	4.29	-0.69%	-0.19%	0.37%	16,679,400	71,686,000	82%	4.30	-1.10%	4.29	0.47%	4.25	0.40%	4.27	-0.40%	0.00%
搜于特/002503.SZ
	2019-01-21	2.41	2.42	2.38	2.40	-0.83%	0.04%	1.35%	17,321,700	41,549,000	75%	2.40	-0.87%	2.40	0.21%	2.39	-0.17%	2.37	0.47%	0.23%
协鑫集成/002506.SZ
	2019-01-21	5.00	5.05	4.90	5.01	0.20%	0.20%	0.18%	20,849,700	104,257,000	106%	5.00	0.64%	4.97	0.18%	4.98	-0.04%	5.00	0.00%	0.04%
唐人神/002567.SZ
	2019-01-21	6.06	6.15	5.98	6.00	-1.96%	-0.86%	-0.43%	9,118,100	55,179,000	106%	6.05	0.20%	6.05	-0.15%	6.07	-0.44%	6.03	0.08%	0.55%
中京电子/002579.SZ
	2019-01-21	9.19	9.36	9.11	9.26	1.65%	0.01%	-4.09%	6,195,100	57,359,000	52%	9.26	1.88%	9.21	-0.86%	9.36	-0.65%	9.66	-0.06%	0.71%
盛通股份/002599.SZ
	2019-01-21	9.50	9.92	9.45	9.58	-0.10%	-1.12%	-0.28%	1,999,400	19,372,000	268%	9.69	1.47%	9.66	0.79%	9.63	0.73%	9.61	0.06%	-0.01%
爱康科技/002610.SZ
	2019-01-21	1.74	1.75	1.71	1.72	-0.58%	-0.35%	-0.69%	31,875,200	55,030,000	56%	1.73	0.06%	1.73	0.06%	1.73	-0.80%	1.73	0.29%	0.81%
东方精工/002611.SZ
	2019-01-21	4.29	4.45	4.26	4.34	0.93%	-0.21%	0.56%	25,137,400	109,312,000	72%	4.35	0.32%	4.37	-1.09%	4.39	0.46%	4.32	0.56%	0.88%
长青集团/002616.SZ
	2019-01-21	6.96	6.97	6.70	6.78	-1.88%	-0.38%	-3.38%	4,888,800	33,274,000	179%	6.81	-1.48%	6.89	-1.99%	6.96	-0.76%	7.02	-1.02%	-0.14%
中科金财/002657.SZ
	2019-01-21	13.21	13.37	13.16	13.22	0.15%	-0.21%	-1.07%	2,935,000	38,882,000	65%	13.25	0.65%	13.23	-2.33%	13.48	0.05%	13.36	0.08%	0.39%
华东重机/002685.SZ
	2019-01-21	5.28	5.43	5.22	5.25	-0.19%	-0.66%	-0.68%	4,273,600	22,585,000	90%	5.29	1.09%	5.25	-0.42%	5.31	0.02%	5.29	0.21%	0.41%
思美传媒/002712.SZ
	2019-01-21	6.26	6.35	6.25	6.26	-0.63%	-0.41%	-0.65%	7,293,300	45,845,000	85%	6.29	0.46%	6.27	-0.18%	6.29	0.06%	6.30	0.10%	0.24%
易尚展示/002751.SZ
	2019-01-21	21.01	21.07	20.76	20.86	-0.19%	-0.23%	-2.70%	1,393,800	29,141,000	48%	20.91	0.88%	20.83	-1.17%	21.09	-0.41%	21.44	-0.18%	-0.46%
国恩股份/002768.SZ
	2019-01-21	20.43	21.50	20.43	21.13	4.04%	0.66%	2.82%	3,648,300	76,583,000	167%	20.99	3.63%	20.66	1.86%	20.55	1.14%	20.55	0.23%	-0.59%
建艺集团/002789.SZ
	2019-01-21	16.01	16.24	15.95	16.11	0.50%	0.06%	-0.20%	877,100	14,122,000	61%	16.10	0.98%	15.97	0.00%	16.02	-0.11%	16.14	0.03%	0.00%
瑞尔特/002790.SZ
	2019-01-21	10.98	11.04	10.77	10.98	0.27%	0.40%	-2.30%	1,561,200	17,074,000	37%	10.94	0.44%	10.92	-1.04%	11.14	-2.96%	11.24	0.13%	0.64%
坚朗五金/002791.SZ
	2019-01-21	11.01	11.37	10.81	11.22	1.81%	1.44%	3.70%	4,086,900	45,205,000	247%	11.06	1.40%	11.02	0.81%	10.95	0.75%	10.82	0.99%	0.53%
通宇通讯/002792.SZ
	2019-01-21	32.50	34.30	32.50	34.00	4.07%	0.45%	2.10%	5,649,500	191,217,000	105%	33.85	3.94%	33.12	0.35%	33.28	0.32%	33.30	0.54%	0.69%
星网宇达/002829.SZ
	2019-01-21	18.67	18.83	18.62	18.74	0.16%	0.03%	-3.08%	869,500	16,289,000	43%	18.73	0.53%	18.73	-0.07%	18.75	0.04%	19.34	-0.08%	0.48%
周大生/002867.SZ
	2019-01-21	27.28	27.60	27.20	27.53	0.84%	0.35%	2.19%	1,565,000	42,934,000	104%	27.43	0.75%	27.24	0.73%	26.89	0.42%	26.94	0.08%	-0.13%
华夏航空/002928.SZ
	2019-01-21	18.92	19.18	18.83	18.84	-0.37%	-0.60%	-1.72%	1,348,400	25,556,000	43%	18.95	0.60%	18.89	-0.30%	19.02	-0.93%	19.17	0.18%	-0.18%
宏川智慧/002930.SZ
	2019-01-21	25.54	25.57	25.28	25.38	0.44%	-0.17%	-1.15%	2,378,200	60,463,000	61%	25.42	0.80%	25.38	-0.51%	25.52	-0.11%	25.68	-0.19%	-0.53%
立思辰/300010.SZ
	2019-01-21	7.23	7.32	7.15	7.20	-0.69%	-0.33%	-2.28%	9,821,500	70,948,000	70%	7.22	0.56%	7.25	-1.34%	7.31	0.06%	7.37	-0.42%	0.05%
亿纬锂能/300014.SZ
	2019-01-21	16.02	16.25	15.87	16.24	1.56%	0.86%	-1.52%	12,043,400	193,911,000	60%	16.10	1.15%	15.94	-0.14%	16.07	-0.16%	16.49	0.35%	0.45%
网宿科技/300017.SZ
	2019-01-21	7.91	8.07	7.87	7.97	1.01%	-0.10%	-0.64%	23,392,800	186,622,000	67%	7.98	1.48%	7.92	-0.29%	7.94	0.24%	8.02	-0.69%	0.00%
银江股份/300020.SZ
	2019-01-21	6.89	6.95	6.83	6.91	0.58%	0.23%	-0.62%	6,330,900	43,644,000	75%	6.89	0.60%	6.90	-1.08%	6.97	-0.07%	6.95	0.06%	0.43%
中科电气/300035.SZ
	2019-01-21	4.97	5.02	4.95	5.00	0.81%	0.10%	-1.98%	4,346,200	21,708,000	36%	5.00	1.13%	4.96	-0.38%	5.00	-0.30%	5.10	-0.91%	0.26%
三维丝/300056.SZ
	2019-01-21	5.30	5.40	5.26	5.36	0.75%	0.28%	-1.13%	3,574,100	19,104,000	60%	5.35	2.12%	5.29	0.10%	5.32	-0.26%	5.42	0.11%	0.22%
国联水产/300094.SZ
	2019-01-21	5.55	5.66	5.48	5.65	1.80%	1.84%	5.14%	8,421,500	46,720,000	134%	5.55	1.46%	5.52	0.31%	5.50	0.81%	5.37	0.84%	0.55%
振东制药/300158.SZ
	2019-01-21	3.84	3.89	3.84	3.87	0.26%	-0.15%	-0.54%	2,328,500	9,025,000	53%	3.88	1.02%	3.85	-0.31%	3.86	0.08%	3.89	-0.84%	0.09%
雷曼股份/300162.SZ
	2019-01-21	5.43	5.47	5.36	5.43	-0.37%	0.13%	1.46%	3,630,600	19,688,000	62%	5.42	0.13%	5.40	0.00%	5.40	0.20%	5.35	0.36%	0.43%
汉得信息/300170.SZ
	2019-01-21	10.64	10.73	10.45	10.57	-0.38%	-0.17%	-0.33%	10,310,300	109,162,000	72%	10.59	0.30%	10.63	-1.40%	10.72	0.16%	10.61	0.30%	0.56%
四方达/300179.SZ
	2019-01-21	4.13	4.19	4.13	4.15	0.00%	-0.14%	0.00%	2,130,200	8,854,000	78%	4.16	0.87%	4.14	-0.27%	4.16	-0.05%	4.15	0.10%	0.27%
铁汉生态/300197.SZ
	2019-01-21	3.65	3.65	3.59	3.61	-1.37%	-0.25%	-3.58%	16,367,300	59,241,000	61%	3.62	1.20%	3.61	-0.58%	3.64	-0.57%	3.74	-0.24%	-0.15%
翰宇药业/300199.SZ
	2019-01-21	9.44	9.52	9.39	9.43	-0.21%	-0.12%	1.39%	4,664,200	44,036,000	99%	9.44	0.54%	9.37	0.66%	9.30	0.69%	9.30	0.22%	-0.29%
银禧科技/300221.SZ
	2019-01-21	5.75	5.80	5.65	5.67	-1.39%	-0.60%	-2.22%	7,110,000	40,555,000	56%	5.70	-0.28%	5.73	-1.36%	5.88	0.15%	5.80	0.57%	0.86%
富瑞特装/300228.SZ
	2019-01-21	5.40	5.91	5.38	5.91	10.06%	2.89%	4.44%	25,016,700	143,703,000	86%	5.74	6.41%	5.60	0.94%	5.62	-0.81%	5.66	0.71%	1.00%
新莱应材/300260.SZ
	2019-01-21	9.29	9.38	9.20	9.35	0.21%	0.39%	0.78%	1,797,300	16,740,000	99%	9.31	0.91%	9.25	-0.12%	9.27	0.25%	9.28	-0.05%	-0.12%
雅本化学/300261.SZ
	2019-01-21	5.20	5.24	5.08	5.18	0.39%	0.12%	2.96%	10,163,700	52,583,000	283%	5.17	1.91%	5.10	1.55%	5.07	1.64%	5.03	1.15%	0.13%
三盛教育/300282.SZ
	2019-01-21	13.45	13.45	13.01	13.22	-0.23%	-0.54%	6.01%	3,841,500	51,060,000	126%	13.29	0.54%	12.92	1.81%	12.69	1.28%	12.47	1.17%	0.60%
利亚德/300296.SZ
	2019-01-21	6.88	7.19	6.85	7.13	4.24%	0.96%	1.93%	49,570,700	350,078,000	192%	7.06	4.73%	6.93	1.26%	6.92	1.07%	7.00	-0.19%	-0.70%
蓝盾股份/300297.SZ
	2019-01-21	5.46	5.56	5.40	5.49	0.18%	0.07%	-0.51%	12,092,800	66,338,000	68%	5.49	1.14%	5.46	-1.34%	5.53	0.05%	5.52	0.13%	0.56%
三诺生物/300298.SZ
	2019-01-21	11.00	11.18	10.85	11.00	2.80%	-0.15%	3.62%	3,478,000	38,318,000	146%	11.02	3.77%	10.76	1.43%	10.71	1.16%	10.62	0.59%	0.00%
宜通世纪/300310.SZ
	2019-01-21	5.49	5.95	5.41	5.84	7.75%	1.35%	3.66%	73,568,700	423,919,000	120%	5.76	5.84%	5.65	1.13%	5.66	0.37%	5.63	0.95%	0.75%
海达股份/300320.SZ
	2019-01-21	4.87	4.92	4.85	4.89	0.82%	0.20%	-4.68%	2,614,100	12,758,000	17%	4.88	0.89%	4.84	-0.70%	4.90	-0.29%	5.13	0.08%	1.11%
宜安科技/300328.SZ
	2019-01-21	7.09	7.18	6.99	7.10	-0.28%	0.23%	-8.20%	7,819,900	55,396,000	39%	7.08	-0.74%	7.11	-0.89%	7.24	-1.72%	7.73	0.40%	2.50%
津膜科技/300334.SZ
	2019-01-21	7.55	7.56	7.45	7.47	-0.53%	-0.35%	-2.59%	2,485,700	18,634,000	51%	7.50	-0.05%	7.59	-2.80%	7.74	0.14%	7.67	-0.07%	0.03%
开元股份/300338.SZ
	2019-01-21	7.69	7.69	7.56	7.59	-0.52%	-0.28%	-2.85%	1,580,700	12,031,000	41%	7.61	0.01%	7.61	-0.58%	7.70	-0.47%	7.81	0.21%	0.76%
中文在线/300364.SZ
	2019-01-21	5.13	5.18	5.09	5.14	0.19%	0.19%	-0.04%	11,349,200	58,226,000	95%	5.13	0.89%	5.12	-0.66%	5.15	0.08%	5.14	0.14%	0.10%
扬杰科技/300373.SZ
	2019-01-21	14.47	15.78	14.41	15.60	8.33%	3.10%	5.31%	17,866,400	270,343,000	249%	15.13	5.88%	14.82	2.27%	14.80	1.92%	14.81	0.33%	-0.05%
艾比森/300389.SZ
	2019-01-21	14.66	15.47	14.66	15.28	2.48%	0.03%	0.68%	1,114,500	17,024,000	134%	15.28	2.95%	15.07	1.03%	15.07	-0.15%	15.18	0.15%	-0.01%
凯发电气/300407.SZ
	2019-01-21	8.08	8.08	7.79	7.80	-2.38%	-0.89%	-2.99%	3,323,600	26,158,000	39%	7.87	-0.23%	7.93	-2.38%	8.15	0.03%	8.04	0.13%	0.53%
暴风集团/300431.SZ
	2019-01-21	9.27	9.31	9.09	9.15	-1.19%	-0.28%	-1.10%	11,612,500	106,562,000	85%	9.18	-0.52%	9.32	-1.39%	9.38	0.06%	9.25	0.29%	0.52%
中泰股份/300435.SZ
	2019-01-21	9.62	9.77	9.62	9.72	0.00%	0.09%	-1.18%	983,600	9,552,000	109%	9.71	-0.41%	9.72	-0.76%	9.84	-1.23%	9.84	0.17%	-0.09%
美康生物/300439.SZ
	2019-01-21	13.90	14.07	13.83	14.00	1.23%	0.02%	1.13%	979,600	13,711,000	114%	14.00	1.72%	13.84	0.24%	13.84	0.28%	13.84	0.09%	0.13%
景嘉微/300474.SZ
	2019-01-21	34.35	35.85	34.29	35.20	2.65%	0.17%	0.97%	2,421,700	85,095,000	166%	35.14	3.02%	34.69	0.64%	34.71	0.75%	34.86	0.04%	-0.15%
蓝海华腾/300484.SZ
	2019-01-21	11.60	11.90	11.56	11.65	-0.09%	-0.77%	-0.75%	2,985,500	35,051,000	58%	11.74	0.85%	11.68	-0.61%	11.81	0.34%	11.74	-0.37%	0.42%
东杰智能/300486.SZ
	2019-01-21	13.60	13.80	13.60	13.69	0.07%	-0.08%	0.21%	785,400	10,761,000	74%	13.70	0.02%	13.67	-0.23%	13.67	0.41%	13.66	-0.61%	-0.03%
新易盛/300502.SZ
	2019-01-21	21.34	22.36	21.32	21.70	2.31%	-0.85%	0.09%	6,456,300	141,297,000	74%	21.89	3.79%	21.56	0.28%	21.58	0.03%	21.68	0.94%	1.34%
昊志机电/300503.SZ
	2019-01-21	8.98	9.08	8.98	8.99	-0.22%	-0.30%	-1.08%	1,165,700	10,511,000	71%	9.02	0.72%	9.00	-0.71%	9.07	0.24%	9.09	-0.15%	-0.13%
天邑股份/300504.SZ
	2019-01-21	25.75	27.20	25.75	26.97	4.74%	1.41%	0.04%	7,330,400	194,951,000	73%	26.60	2.84%	26.43	-0.10%	26.61	-0.58%	26.96	0.20%	0.31%
川金诺/300505.SZ
	2019-01-21	23.74	23.98	23.43	23.88	1.53%	0.42%	0.85%	1,987,700	47,265,000	82%	23.78	1.24%	23.63	-0.19%	23.70	-0.03%	23.68	-0.08%	-0.14%
名家汇/300506.SZ
	2019-01-21	14.75	14.98	14.75	14.90	1.02%	0.17%	-0.14%	1,162,200	17,287,000	76%	14.87	1.38%	14.74	-0.37%	14.84	-0.09%	14.92	-0.05%	0.02%
金冠股份/300510.SZ
	2019-01-21	9.38	10.13	9.30	10.13	9.99%	3.60%	9.91%	12,328,900	120,557,000	169%	9.78	7.00%	9.38	3.62%	9.28	2.88%	9.22	1.22%	-0.12%
同益股份/300538.SZ
	2019-01-21	20.35	20.97	20.12	20.82	3.69%	1.44%	1.95%	1,683,800	34,558,000	147%	20.52	2.68%	20.29	0.71%	20.29	0.42%	20.42	0.00%	-0.77%
雄帝科技/300546.SZ
	2019-01-21	26.07	26.49	25.59	26.32	0.96%	1.16%	-0.24%	1,088,300	28,316,000	84%	26.02	-0.28%	26.09	-0.74%	26.40	-0.19%	26.38	-0.03%	0.25%
丝路视觉/300556.SZ
	2019-01-21	16.69	17.05	16.69	16.86	0.00%	0.07%	-0.12%	2,778,800	46,821,000	99%	16.85	-0.78%	16.83	-0.63%	16.88	0.27%	16.88	-0.10%	0.21%
恒锋信息/300605.SZ
	2019-01-21	15.25	15.49	15.25	15.40	0.65%	0.37%	-0.68%	628,700	9,646,000	65%	15.34	0.67%	15.40	-1.19%	15.55	0.09%	15.51	-0.10%	0.18%
捷捷微电/300623.SZ
	2019-01-21	24.92	25.41	24.80	25.23	0.92%	0.48%	0.50%	2,176,400	54,647,000	87%	25.11	1.72%	24.87	-0.29%	25.07	0.22%	25.11	0.07%	0.36%
彩讯股份/300634.SZ
	2019-01-21	24.70	25.16	24.45	25.05	1.29%	0.57%	1.78%	2,597,000	64,685,000	89%	24.91	2.30%	24.62	-0.69%	24.78	0.16%	24.61	0.24%	-0.35%
江苏雷利/300660.SZ
	2019-01-21	19.67	19.96	19.57	19.80	0.87%	-0.16%	0.26%	758,600	15,044,000	89%	19.83	1.40%	19.68	-0.26%	19.78	0.10%	19.75	0.10%	0.25%
科蓝软件/300663.SZ
	2019-01-21	15.01	15.19	14.65	14.83	-1.72%	-0.70%	0.30%	3,704,000	55,318,000	90%	14.94	-0.71%	14.99	-0.62%	15.00	0.29%	14.79	0.31%	0.39%
智动力/300686.SZ
	2019-01-21	10.83	10.92	10.78	10.88	0.65%	0.02%	-1.33%	1,668,800	18,154,000	54%	10.88	0.85%	10.83	-0.63%	10.94	-0.08%	11.03	-0.27%	-0.17%
九典制药/300705.SZ
	2019-01-21	13.43	14.09	13.12	13.23	2.96%	-2.19%	5.41%	18,923,500	255,960,000	383%	13.53	7.23%	13.10	6.66%	12.88	6.03%	12.55	4.68%	0.47%
安达维尔/300719.SZ
	2019-01-21	10.93	11.07	10.84	10.86	0.09%	-0.78%	-4.73%	1,947,400	21,314,000	38%	10.95	1.31%	10.91	-1.14%	11.11	-0.95%	11.40	-0.96%	0.05%
上海机场/600009.SH
	2019-01-21	49.50	50.77	49.26	50.55	1.12%	0.95%	3.47%	10,115,600	506,544,000	165%	50.08	2.37%	49.17	1.71%	48.70	1.04%	48.86	0.34%	-0.24%
三一重工/600031.SH
	2019-01-21	8.67	8.73	8.58	8.61	-0.35%	-0.46%	2.95%	35,661,200	308,474,000	87%	8.65	0.38%	8.60	0.64%	8.52	0.76%	8.36	0.61%	0.10%
杭钢股份/600126.SH
	2019-01-21	4.71	4.81	4.68	4.71	-0.42%	-0.53%	1.16%	4,800,500	22,732,000	127%	4.74	0.79%	4.70	0.45%	4.69	0.32%	4.66	0.39%	0.36%
卧龙地产/600173.SH
	2019-01-21	3.97	3.99	3.94	3.95	-0.25%	-0.43%	0.61%	1,493,900	5,926,000	58%	3.97	0.69%	3.95	-0.18%	3.95	0.20%	3.93	0.08%	0.17%
吉林森工/600189.SH
	2019-01-21	4.02	4.11	3.96	4.01	-0.74%	-0.05%	0.33%	5,228,600	20,975,000	192%	4.01	-2.65%	4.06	-0.37%	4.04	0.03%	4.00	0.43%	0.63%
太龙药业/600222.SH
	2019-01-21	3.73	3.79	3.72	3.74	0.54%	-0.32%	1.55%	3,601,700	13,515,000	94%	3.75	1.16%	3.72	0.19%	3.72	0.27%	3.68	0.68%	0.63%
恒力股份/600346.SH
	2019-01-21	13.24	13.57	13.16	13.43	2.28%	0.28%	0.02%	9,307,500	124,656,000	129%	13.39	1.91%	13.27	0.57%	13.26	0.08%	13.43	-0.29%	-0.04%
宁波韵升/600366.SH
	2019-01-21	5.36	5.43	5.26	5.32	-0.75%	-0.21%	-0.73%	10,573,100	56,360,000	67%	5.33	-0.04%	5.34	-0.09%	5.38	-0.92%	5.36	0.26%	0.65%
方大特钢/600507.SH
	2019-01-21	11.63	11.76	11.36	11.51	-0.78%	0.20%	3.70%	18,150,000	208,492,000	142%	11.49	0.65%	11.37	1.12%	11.25	0.71%	11.10	1.07%	0.94%
康美药业/600518.SH
	2019-01-21	7.37	7.47	7.32	7.36	0.14%	-0.50%	-0.54%	69,549,900	514,454,000	68%	7.40	0.91%	7.37	0.64%	7.33	0.25%	7.40	0.24%	-1.13%
迪马股份/600565.SH
	2019-01-21	2.78	2.81	2.76	2.77	-0.72%	-0.57%	-0.50%	7,064,300	19,681,000	83%	2.79	0.11%	2.78	-0.25%	2.79	-0.11%	2.78	0.25%	0.48%
新安股份/600596.SH
	2019-01-21	10.47	10.67	10.34	10.67	1.43%	1.34%	-0.85%	29,404,800	309,605,000	139%	10.53	1.16%	10.46	-1.38%	10.64	-0.54%	10.76	-0.48%	-0.15%
申华控股/600653.SH
	2019-01-21	2.00	2.02	1.98	2.01	1.01%	0.35%	0.55%	9,058,200	18,147,000	78%	2.00	0.45%	2.01	0.05%	2.00	0.05%	2.00	0.20%	0.45%
百川能源/600681.SH
	2019-01-21	12.27	12.32	12.18	12.26	-0.08%	-0.05%	0.75%	3,108,600	38,130,000	93%	12.27	-0.66%	12.31	0.06%	12.30	0.34%	12.17	0.21%	0.54%
*ST藏旅/600749.SH
	2019-01-21	9.52	9.52	9.37	9.39	-0.63%	-0.16%	-1.15%	327,500	3,080,000	102%	9.41	-0.32%	9.44	-0.50%	9.48	-0.41%	9.50	-0.03%	0.14%
*ST海投/600896.SH
	2019-01-21	4.15	4.15	4.11	4.11	-0.96%	-0.48%	-0.39%	916,800	3,786,000	46%	4.13	-0.34%	4.14	-0.07%	4.14	-0.27%	4.13	0.27%	0.75%
湖南盐业/600929.SH
	2019-01-21	8.59	8.76	8.55	8.65	0.70%	-0.28%	0.73%	9,042,100	78,430,000	77%	8.67	1.71%	8.58	-0.73%	8.64	-0.46%	8.59	0.40%	-0.31%
华钰矿业/601020.SH
	2019-01-21	9.28	9.42	9.13	9.31	0.11%	0.27%	3.02%	11,260,900	104,557,000	160%	9.29	1.45%	9.16	1.31%	9.08	0.64%	9.04	0.47%	0.48%
春秋航空/601021.SH
	2019-01-21	31.58	32.48	31.58	32.10	0.91%	-0.42%	3.44%	2,223,000	71,659,000	73%	32.24	1.33%	31.84	0.97%	31.53	0.94%	31.03	0.16%	-0.17%
拓普集团/601689.SH
	2019-01-21	14.89	14.93	14.81	14.87	0.20%	-0.01%	-1.64%	1,100,000	16,358,000	50%	14.87	0.81%	14.86	-0.72%	14.97	-0.10%	15.12	0.01%	0.23%
中国汽研/601965.SH
	2019-01-21	7.66	8.01	7.61	7.93	3.66%	0.85%	1.58%	3,627,700	28,525,000	129%	7.86	2.26%	7.79	-0.42%	7.83	0.23%	7.81	0.19%	0.63%
中设集团/603018.SH
	2019-01-21	17.69	17.77	17.17	17.25	-2.49%	-0.54%	-2.91%	2,159,800	37,459,000	201%	17.34	-2.24%	17.60	-1.29%	17.67	-0.90%	17.77	-0.48%	0.26%
大豪科技/603025.SH
	2019-01-21	10.59	10.73	10.45	10.53	-0.57%	-0.26%	-2.69%	2,917,900	30,803,000	133%	10.56	0.37%	10.59	-1.02%	10.68	-0.47%	10.82	-0.66%	-0.30%
千禾味业/603027.SH
	2019-01-21	17.50	17.99	17.03	17.80	8.27%	1.92%	8.06%	16,334,500	285,285,000	416%	17.47	5.97%	16.95	4.91%	16.73	4.60%	16.47	4.17%	0.61%
赛福天/603028.SH
	2019-01-21	7.60	7.60	7.42	7.55	0.40%	0.27%	1.64%	798,100	6,010,000	76%	7.53	0.21%	7.52	-0.23%	7.50	0.39%	7.43	0.19%	-0.07%
永吉股份/603058.SH
	2019-01-21	9.90	10.44	9.90	10.13	4.43%	-0.57%	1.59%	6,139,500	62,550,000	204%	10.19	5.37%	10.00	2.67%	9.96	1.66%	9.97	0.70%	-0.24%
剑桥科技/603083.SH
	2019-01-21	24.55	25.33	24.26	25.14	2.99%	0.81%	0.85%	4,739,200	118,180,000	74%	24.94	1.82%	25.06	-0.69%	25.31	0.38%	24.93	0.40%	0.13%
春风动力/603129.SH
	2019-01-21	16.90	16.90	16.50	16.68	0.00%	-0.14%	-1.44%	588,300	9,827,000	85%	16.70	0.36%	16.70	-0.35%	16.74	-0.01%	16.92	0.05%	0.16%
汇顶科技/603160.SH
	2019-01-21	73.56	74.33	73.39	74.13	1.12%	0.31%	-0.46%	1,067,700	78,902,000	100%	73.90	0.14%	73.78	-0.46%	74.11	-0.09%	74.47	0.06%	-0.26%
爱婴室/603214.SH
	2019-01-21	37.99	38.50	37.81	38.01	-0.37%	-0.55%	0.65%	1,470,200	56,193,000	79%	38.22	0.41%	38.07	-0.07%	38.03	0.32%	37.76	0.11%	0.14%
恒通股份/603223.SH
	2019-01-21	10.62	10.85	10.48	10.63	-0.28%	-0.21%	-1.11%	1,647,100	17,545,000	88%	10.65	-0.94%	10.67	-0.10%	10.78	-0.01%	10.75	0.03%	0.20%
华铁科技/603300.SH
	2019-01-21	4.84	4.93	4.80	4.90	1.24%	0.27%	-3.37%	3,804,000	18,592,000	94%	4.89	0.54%	4.92	-1.05%	4.99	-0.82%	5.07	-0.45%	0.21%
四方科技/603339.SH
	2019-01-21	15.71	16.02	15.70	15.82	0.25%	-0.30%	-0.50%	730,900	11,598,000	57%	15.87	0.71%	15.78	0.10%	15.76	0.39%	15.90	-1.73%	-0.21%
傲农生物/603363.SH
	2019-01-21	8.44	8.59	8.41	8.50	2.04%	0.11%	1.58%	6,459,700	54,850,000	140%	8.49	1.64%	8.42	0.24%	8.41	0.50%	8.37	0.28%	-0.27%
基蛋生物/603387.SH
	2019-01-21	28.00	28.56	27.80	28.18	1.51%	-0.11%	2.67%	3,298,300	93,044,000	231%	28.21	2.60%	27.76	1.51%	27.64	1.28%	27.45	0.77%	0.19%
欧普照明/603515.SH
	2019-01-21	28.49	28.88	27.60	27.90	-1.13%	-1.52%	1.41%	2,125,900	60,226,000	191%	28.33	1.93%	27.93	1.33%	27.74	1.28%	27.51	0.92%	0.20%
维格娜丝/603518.SH
	2019-01-21	14.96	15.05	14.83	14.95	-0.07%	-0.02%	-0.11%	746,800	11,167,000	77%	14.95	0.21%	15.00	-0.18%	15.00	0.07%	14.97	0.34%	0.51%
司太立/603520.SH
	2019-01-21	25.62	26.20	25.30	26.18	2.43%	0.99%	2.48%	611,100	15,842,000	95%	25.92	1.64%	25.76	-0.12%	25.69	0.61%	25.55	0.05%	-0.38%
健盛集团/603558.SH
	2019-01-21	10.34	10.48	10.22	10.28	-0.58%	-0.50%	-5.30%	1,237,400	12,785,000	59%	10.33	-0.16%	10.34	0.02%	10.35	-0.92%	10.86	-0.48%	-0.02%
中通国脉/603559.SH
	2019-01-21	23.36	23.92	23.30	23.60	1.07%	-0.25%	-1.40%	5,048,200	119,442,000	57%	23.66	1.41%	23.64	-0.64%	23.97	0.26%	23.94	0.05%	0.21%
伟明环保/603568.SH
	2019-01-21	22.50	22.88	22.25	22.44	-0.04%	-0.68%	-0.42%	2,043,900	46,180,000	109%	22.59	0.80%	22.36	0.09%	22.37	0.18%	22.53	0.07%	-0.24%
金麒麟/603586.SH
	2019-01-21	13.30	13.64	13.30	13.59	2.18%	0.89%	2.96%	1,668,800	22,479,000	121%	13.47	2.05%	13.20	0.63%	13.21	0.46%	13.20	0.27%	0.16%
三祥新材/603663.SH
	2019-01-21	19.36	19.57	18.63	19.10	-2.00%	0.25%	-0.54%	1,438,200	27,401,000	83%	19.05	-1.59%	19.23	-0.52%	19.29	-0.36%	19.20	0.56%	1.06%
火炬电子/603678.SH
	2019-01-21	16.15	16.43	16.01	16.39	1.61%	0.62%	-1.09%	3,428,600	55,849,000	76%	16.29	1.29%	16.19	-0.39%	16.35	-0.63%	16.57	-0.34%	0.42%
星光农机/603789.SH
	2019-01-21	12.70	12.83	12.64	12.74	0.31%	0.07%	0.93%	1,305,300	16,618,000	83%	12.73	0.77%	12.68	-0.10%	12.70	0.15%	12.62	0.23%	0.22%
歌力思/603808.SH
	2019-01-21	15.64	16.12	15.54	15.94	2.71%	1.04%	1.63%	2,041,900	32,214,000	193%	15.78	1.35%	15.69	0.27%	15.68	0.51%	15.69	0.19%	-0.08%
白云电器/603861.SH
	2019-01-21	11.83	11.83	11.53	11.60	-1.19%	-0.54%	-11.42%	3,337,600	38,927,000	39%	11.66	-1.78%	11.97	-1.68%	12.29	-6.19%	13.10	0.00%	1.07%
龙蟠科技/603906.SH
	2019-01-21	8.78	8.90	8.77	8.87	1.03%	0.18%	0.16%	1,418,200	12,557,000	71%	8.85	1.17%	8.83	-0.23%	8.84	0.09%	8.86	0.11%	0.07%
佳力图/603912.SH
	2019-01-21	13.86	14.15	13.75	13.89	-0.14%	-0.27%	-0.12%	2,416,900	33,659,000	63%	13.93	0.22%	14.07	0.04%	14.01	0.47%	13.91	0.02%	0.07%
金桥信息/603918.SH
	2019-01-21	12.17	12.24	11.99	12.18	0.58%	0.35%	-1.04%	774,700	9,403,000	71%	12.14	1.23%	12.05	-1.99%	12.30	-0.15%	12.31	-0.09%	0.18%
金徽酒/603919.SH
	2019-01-21	12.02	12.39	12.02	12.20	0.66%	-0.41%	0.95%	2,174,500	26,638,000	104%	12.25	0.27%	12.19	0.13%	12.24	0.33%	12.09	0.30%	-0.06%
哈森股份/603958.SH
	2019-01-21	8.17	8.34	8.15	8.30	1.47%	0.45%	1.19%	1,117,600	9,235,000	144%	8.26	1.37%	8.22	0.16%	8.24	0.22%	8.20	0.29%	0.20%
继峰股份/603997.SH
	2019-01-21	7.66	7.75	7.66	7.72	0.39%	0.29%	-3.38%	1,288,000	9,915,000	48%	7.70	0.44%	7.68	-0.48%	7.76	-0.01%	7.99	-0.03%	0.32%