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, 000157, 000530, 000544, 000561, 000564, 000566, 000683, 000687, 000723, 000810, 000851, 000971, 000997, 002050, 002061, 002063, 002123, 002131, 002138, 002151, 002157, 002162, 002168, 002172, 002195, 002203, 002229, 002235, 002279, 002308, 002312, 002325, 002335, 002340, 002364, 002370, 002382, 002383, 002389, 002414, 002426, 002441, 002448, 002463, 002466, 002472, 002517, 002518, 002542, 002601, 002605, 002608, 002609, 002614, 002621, 002632, 002651, 002672, 002677, 002681, 002702, 002734, 002735, 002738, 002751, 002802, 002806, 002807, 002811, 002812, 002821, 002837, 002841, 002851, 002860, 002882, 002925, 002935, 002936, 002937, 002938, 300044, 300048, 300050, 300051, 300073, 300089, 300101, 300102, 300107, 300109, 300112, 300116, 300129, 300141, 300166, 300177, 300179, 300204, 300238, 300245, 300272, 300286, 300291, 300295, 300303, 300304, 300308, 300327, 300329, 300339, 300343, 300348, 300349, 300358, 300367, 300369, 300383, 300384, 300387, 300389, 300393, 300405, 300412, 300414, 300433, 300435, 300445, 300447, 300456, 300477, 300485, 300488, 300490, 300496, 300502, 300503, 300515, 300520, 300534, 300536, 300541, 300542, 300543, 300545, 300546, 300547, 300549, 300552, 300561, 300577, 300590, 300595, 300600, 300604, 300609, 300616, 300620, 300637, 300647, 300655, 300659, 300661, 300673, 300701, 300725, 300736, 300737, 300739, 300741, 300745, 300748, 300749, 300750, 600029, 600103, 600105, 600114, 600146, 600152, 600155, 600160, 600179, 600216, 600227, 600233, 600293, 600416, 600480, 600490, 600512, 600545, 600565, 600628, 600664, 600721, 600797, 600831, 600859, 600908, 600933, 601011, 601128, 601163, 601500, 601577, 601579, 601636, 601933, 601996, 603037, 603067, 603083, 603085, 603090, 603116, 603117, 603138, 603179, 603189, 603226, 603297, 603326, 603331, 603393, 603583, 603600, 603605, 603636, 603658, 603660, 603677, 603680, 603688, 603738, 603790, 603810, 603843, 603869, 603877, 603887, 603901, 603986	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
	2019-07-17	4.22	4.27	4.20	4.24	0.47%	0.02%	1.36%	6,625,600	28,084,000	108%	4.24	0.76%	4.20	0.65%	4.18	0.63%	4.18	-0.05%	-0.14%
中联重科/000157.SZ
	2019-07-17	6.09	6.22	6.06	6.11	-0.16%	-0.23%	6.09%	73,460,000	449,859,000	148%	6.12	1.39%	5.98	2.22%	5.87	1.94%	5.76	0.93%	-0.26%
大冷股份/000530.SZ
	2019-07-17	4.34	4.37	4.32	4.33	-0.69%	-0.30%	-2.30%	4,518,200	19,623,000	66%	4.34	-0.39%	4.35	-0.07%	4.35	-0.09%	4.43	-0.65%	-0.19%
中原环保/000544.SZ
	2019-07-17	6.58	6.64	6.53	6.56	-0.76%	-0.21%	-6.27%	8,248,300	54,227,000	44%	6.57	-0.86%	6.60	-0.45%	6.63	-0.35%	7.00	-1.74%	-0.57%
烽火电子/000561.SZ
	2019-07-17	6.85	6.91	6.81	6.84	0.00%	-0.16%	-2.20%	2,587,500	17,728,000	58%	6.85	-0.38%	6.85	-0.48%	6.87	0.09%	6.99	-0.27%	-0.15%
供销大集/000564.SZ
	2019-07-17	2.47	2.50	2.46	2.48	0.40%	-0.12%	-0.84%	16,121,400	40,028,000	97%	2.48	0.69%	2.45	0.53%	2.45	0.25%	2.50	-0.56%	-0.72%
海南海药/000566.SZ
	2019-07-17	6.24	6.27	6.18	6.19	-1.28%	-0.40%	-0.47%	6,766,000	42,054,000	80%	6.22	-0.16%	6.18	0.57%	6.17	-0.61%	6.22	-0.27%	-0.34%
远兴能源/000683.SZ
	2019-07-17	2.56	2.60	2.55	2.59	1.17%	0.19%	1.21%	24,920,300	64,425,000	114%	2.59	1.02%	2.56	0.59%	2.55	0.39%	2.56	-0.12%	-0.33%
华讯方舟/000687.SZ
	2019-07-17	6.57	6.63	6.53	6.55	-0.76%	-0.32%	-3.69%	2,221,100	14,595,000	63%	6.57	-0.09%	6.50	-0.23%	6.56	-0.64%	6.80	-0.77%	-0.54%
美锦能源/000723.SZ
	2019-07-17	9.75	9.82	9.60	9.66	-0.10%	-0.25%	-0.55%	58,007,300	561,724,000	76%	9.68	0.18%	9.62	0.72%	9.57	0.57%	9.71	-1.37%	-1.14%
创维数字/000810.SZ
	2019-07-17	9.17	9.48	9.06	9.23	0.22%	-0.69%	1.87%	14,185,600	131,838,000	195%	9.29	1.54%	9.16	1.70%	9.08	1.38%	9.06	0.35%	-0.11%
高鸿股份/000851.SZ
	2019-07-17	5.56	5.61	5.51	5.54	0.18%	-0.36%	-0.59%	13,634,000	75,808,000	70%	5.56	-0.36%	5.52	1.73%	5.42	-0.18%	5.57	-0.39%	-0.92%
*ST高升/000971.SZ
	2019-07-17	2.12	2.17	2.09	2.10	-4.11%	-1.32%	-9.72%	18,960,600	40,352,000	125%	2.13	-1.71%	2.15	-2.53%	2.22	-3.18%	2.33	-3.25%	-0.41%
新大陆/000997.SZ
	2019-07-17	16.67	16.79	16.49	16.61	-0.24%	-0.20%	1.20%	4,133,800	68,802,000	66%	16.64	0.20%	16.51	0.76%	16.38	0.79%	16.41	-0.17%	-0.35%
三花智控/002050.SZ
	2019-07-17	11.32	11.49	11.15	11.21	-0.53%	-0.53%	1.82%	5,994,600	67,561,000	67%	11.27	0.30%	11.10	0.96%	11.01	0.70%	11.01	-0.47%	0.04%
浙江交科/002061.SZ
	2019-07-17	5.78	5.80	5.75	5.79	-0.17%	0.24%	-0.19%	3,090,500	17,850,000	56%	5.78	-0.26%	5.77	-0.67%	5.79	0.09%	5.80	-0.36%	-0.46%
远光软件/002063.SZ
	2019-07-17	8.57	8.66	8.44	8.57	0.23%	-0.26%	1.30%	5,048,600	43,377,000	81%	8.59	0.56%	8.52	1.14%	8.42	0.50%	8.46	-0.35%	-0.38%
梦网集团/002123.SZ
	2019-07-17	14.25	14.47	14.02	14.14	-1.46%	-0.15%	2.66%	19,077,200	270,160,000	76%	14.16	0.19%	13.97	1.59%	13.83	0.18%	13.77	-0.43%	-0.35%
利欧股份/002131.SZ
	2019-07-17	1.85	1.86	1.81	1.82	-1.62%	-0.60%	-1.83%	43,261,600	79,214,000	84%	1.83	-1.03%	1.83	0.38%	1.82	0.06%	1.85	-0.38%	-0.55%
顺络电子/002138.SZ
	2019-07-17	18.72	19.06	18.65	18.80	0.00%	-0.67%	0.85%	11,648,000	220,452,000	144%	18.93	0.23%	18.89	0.59%	18.83	0.24%	18.64	0.41%	0.59%
北斗星通/002151.SZ
	2019-07-17	23.74	24.09	23.56	23.71	-0.55%	-0.56%	-0.20%	4,392,100	104,724,000	86%	23.84	-0.13%	23.81	0.34%	23.68	0.38%	23.76	-0.03%	-0.06%
正邦科技/002157.SZ
	2019-07-17	20.31	21.54	20.07	20.50	1.28%	-1.40%	4.75%	97,391,000	2,024,850,000	123%	20.79	2.35%	20.38	2.57%	20.02	1.41%	19.57	1.49%	1.07%
悦心健康/002162.SZ
	2019-07-17	3.81	3.94	3.72	3.83	-3.77%	0.08%	0.21%	32,065,000	122,702,000	188%	3.83	-7.61%	3.96	0.51%	3.89	-0.18%	3.82	0.21%	1.01%
惠程科技/002168.SZ
	2019-07-17	8.29	8.33	8.22	8.26	-0.48%	-0.28%	-0.43%	2,400,200	19,880,000	61%	8.28	0.15%	8.24	0.48%	8.21	0.29%	8.30	-0.83%	-0.94%
澳洋健康/002172.SZ
	2019-07-17	4.05	4.09	3.93	4.05	-1.70%	0.92%	0.57%	11,335,900	45,491,000	134%	4.01	-4.04%	4.06	-0.07%	4.04	0.20%	4.03	-0.12%	-0.49%
二三四五/002195.SZ
	2019-07-17	3.87	3.98	3.85	3.95	1.80%	0.97%	3.27%	124,013,600	485,187,000	151%	3.91	0.98%	3.88	1.46%	3.84	0.97%	3.83	0.03%	-0.37%
海亮股份/002203.SZ
	2019-07-17	10.02	10.08	9.93	10.00	0.00%	-0.12%	-3.32%	6,742,400	67,508,000	119%	10.01	-0.31%	10.07	-0.71%	10.14	-0.79%	10.34	-0.81%	-0.62%
鸿博股份/002229.SZ
	2019-07-17	7.30	7.33	7.25	7.25	-1.09%	-0.43%	-3.14%	3,562,600	25,941,000	51%	7.28	0.44%	7.21	0.14%	7.25	-0.47%	7.49	-0.51%	-0.25%
安妮股份/002235.SZ
	2019-07-17	8.10	8.19	8.09	8.16	-0.24%	0.31%	0.00%	14,182,000	115,371,000	72%	8.14	-0.39%	8.09	0.35%	8.09	-0.57%	8.16	-0.65%	-0.80%
久其软件/002279.SZ
	2019-07-17	6.37	6.47	6.37	6.42	0.94%	-0.11%	-2.12%	2,994,800	19,247,000	80%	6.43	0.74%	6.35	-0.16%	6.39	-0.27%	6.56	-0.89%	-0.80%
威创股份/002308.SZ
	2019-07-17	4.82	4.92	4.81	4.86	0.62%	-0.10%	-0.27%	7,331,800	35,667,000	100%	4.87	1.04%	4.81	0.46%	4.81	0.17%	4.87	-0.51%	-0.59%
三泰控股/002312.SZ
	2019-07-17	3.71	3.87	3.71	3.73	-2.10%	-0.88%	0.89%	40,420,600	152,113,000	158%	3.76	-4.83%	3.82	1.35%	3.76	0.37%	3.70	0.74%	0.49%
洪涛股份/002325.SZ
	2019-07-17	3.10	3.11	3.07	3.10	0.00%	0.16%	0.00%	5,340,300	16,528,000	104%	3.10	-0.19%	3.09	0.16%	3.09	0.13%	3.10	-0.35%	-0.32%
科华恒盛/002335.SZ
	2019-07-17	17.25	17.63	17.25	17.39	0.00%	-0.44%	0.24%	1,138,500	19,885,000	99%	17.47	0.18%	17.32	0.74%	17.20	0.71%	17.35	-0.22%	-0.29%
格林美/002340.SZ
	2019-07-17	4.55	4.59	4.54	4.55	-0.22%	-0.31%	-3.31%	28,593,100	130,509,000	51%	4.56	0.15%	4.54	0.38%	4.54	-0.11%	4.71	-1.40%	-0.28%
中恒电气/002364.SZ
	2019-07-17	10.01	10.08	9.90	10.00	-0.10%	0.16%	0.49%	2,314,500	23,107,000	76%	9.98	-0.92%	9.99	0.26%	9.95	0.37%	9.95	-0.09%	0.21%
亚太药业/002370.SZ
	2019-07-17	12.44	12.55	12.12	12.39	-0.08%	-0.10%	-7.55%	11,847,300	146,940,000	59%	12.40	-0.66%	12.29	-0.45%	12.61	-1.88%	13.40	-1.22%	-1.65%
蓝帆医疗/002382.SZ
	2019-07-17	13.55	13.59	13.33	13.35	-1.40%	-0.50%	-4.40%	1,972,900	26,471,000	75%	13.42	-1.19%	13.53	-1.05%	13.84	-0.63%	13.96	-0.44%	-0.13%
合众思壮/002383.SZ
	2019-07-17	10.56	10.86	10.47	10.75	1.90%	0.54%	0.22%	11,184,400	119,584,000	150%	10.69	1.21%	10.61	0.48%	10.62	-0.33%	10.73	-0.22%	-0.57%
航天彩虹/002389.SZ
	2019-07-17	11.09	11.22	11.01	11.05	-0.36%	-0.63%	-1.09%	4,187,800	46,569,000	107%	11.12	-0.41%	11.08	0.70%	11.01	0.33%	11.17	-0.22%	-0.06%
高德红外/002414.SZ
	2019-07-17	20.22	20.58	20.02	20.27	0.80%	-0.16%	3.75%	9,564,000	194,173,000	125%	20.30	1.23%	19.99	1.92%	19.64	1.16%	19.54	0.26%	0.15%
胜利精密/002426.SZ
	2019-07-17	2.55	2.81	2.52	2.81	10.20%	1.44%	6.20%	125,274,900	347,074,000	502%	2.77	9.27%	2.71	8.31%	2.68	7.27%	2.65	3.93%	-0.03%
众业达/002441.SZ
	2019-07-17	7.96	8.03	7.93	7.99	0.50%	0.10%	0.45%	2,843,100	22,695,000	86%	7.98	0.49%	7.93	0.64%	7.89	0.27%	7.95	-0.18%	-0.10%
中原内配/002448.SZ
	2019-07-17	5.50	5.54	5.48	5.54	0.91%	0.47%	-0.56%	1,625,400	8,962,000	76%	5.51	0.55%	5.48	0.35%	5.47	0.06%	5.57	-0.20%	-0.16%
沪电股份/002463.SZ
	2019-07-17	15.10	15.47	14.85	15.02	-1.57%	-0.57%	6.70%	91,345,000	1,379,844,000	98%	15.11	0.81%	14.80	2.05%	14.47	1.68%	14.08	0.67%	0.52%
天齐锂业/002466.SZ
	2019-07-17	25.68	25.84	25.41	25.67	-0.04%	-0.03%	-2.57%	5,261,700	135,109,000	57%	25.68	-0.23%	25.74	-0.61%	25.95	-0.32%	26.35	-0.96%	0.00%
双环传动/002472.SZ
	2019-07-17	5.33	5.36	5.31	5.32	-0.19%	-0.24%	-1.37%	2,150,600	11,470,000	70%	5.33	0.38%	5.30	0.23%	5.30	0.15%	5.39	-0.50%	-0.31%
恺英网络/002517.SZ
	2019-07-17	3.04	3.07	3.01	3.03	0.00%	-0.59%	-0.03%	18,328,200	55,872,000	80%	3.05	0.73%	2.99	0.71%	2.99	0.40%	3.03	-0.62%	-1.21%
科士达/002518.SZ
	2019-07-17	9.09	9.19	9.00	9.05	0.56%	-0.57%	1.56%	3,674,000	33,442,000	90%	9.10	1.02%	8.97	0.90%	8.90	0.83%	8.91	-0.06%	-0.29%
中化岩土/002542.SZ
	2019-07-17	4.19	4.22	4.17	4.19	-0.48%	-0.26%	-3.12%	4,054,900	17,034,000	67%	4.20	0.48%	4.18	-0.41%	4.22	-0.38%	4.33	-0.62%	-0.69%
龙蟒佰利/002601.SZ
	2019-07-17	14.13	14.30	14.09	14.16	0.28%	-0.33%	-0.46%	8,251,000	117,225,000	116%	14.21	1.03%	14.01	0.32%	14.02	0.13%	14.23	-0.51%	-0.64%
姚记扑克/002605.SZ
	2019-07-17	10.58	10.62	10.36	10.43	-1.32%	-0.29%	-4.64%	3,355,200	35,096,000	49%	10.46	-1.41%	10.60	-0.80%	10.74	-2.12%	10.94	-0.18%	0.29%
江苏国信/002608.SZ
	2019-07-17	8.39	8.42	8.29	8.31	-1.07%	-0.46%	-0.26%	2,477,500	20,681,000	86%	8.35	-0.63%	8.36	0.42%	8.30	0.30%	8.33	-0.29%	-0.35%
捷顺科技/002609.SZ
	2019-07-17	8.15	8.17	8.01	8.03	-1.47%	-0.64%	-1.48%	3,470,500	28,048,000	51%	8.08	-1.33%	8.20	0.05%	8.11	0.22%	8.15	-0.01%	0.08%
奥佳华/002614.SZ
	2019-07-17	15.77	15.85	15.53	15.73	0.06%	0.08%	-3.03%	2,276,600	35,783,000	79%	15.72	-0.06%	15.69	-0.51%	15.88	-0.97%	16.22	-0.64%	-0.17%
美吉姆/002621.SZ
	2019-07-17	13.27	13.29	13.02	13.05	-1.66%	-0.67%	-0.86%	1,289,300	16,939,000	88%	13.14	-0.58%	13.13	0.73%	13.05	-0.08%	13.16	-0.18%	0.04%
道明光学/002632.SZ
	2019-07-17	6.85	6.90	6.83	6.87	-0.29%	0.06%	-0.06%	2,008,000	13,786,000	105%	6.87	-0.07%	6.85	0.10%	6.85	0.12%	6.87	-0.29%	-0.17%
利君股份/002651.SZ
	2019-07-17	4.91	5.02	4.90	4.96	0.81%	-0.08%	-0.14%	2,066,300	10,257,000	69%	4.96	1.00%	4.91	0.99%	4.89	0.62%	4.97	-0.06%	0.00%
东江环保/002672.SZ
	2019-07-17	10.80	10.86	10.66	10.81	0.09%	0.43%	-5.09%	2,605,200	28,042,000	41%	10.76	-0.41%	10.77	0.18%	10.74	0.04%	11.39	-0.53%	-0.28%
浙江美大/002677.SZ
	2019-07-17	12.71	12.96	12.47	12.80	0.55%	-0.01%	0.92%	4,655,100	59,591,000	103%	12.80	1.11%	12.68	0.67%	12.63	0.47%	12.68	-0.20%	-0.14%
奋达科技/002681.SZ
	2019-07-17	4.35	4.45	4.33	4.36	-0.46%	-0.37%	0.97%	11,532,300	50,464,000	97%	4.38	-0.23%	4.38	0.09%	4.35	0.25%	4.32	0.05%	-0.08%
海欣食品/002702.SZ
	2019-07-17	5.05	5.08	4.99	5.03	-0.20%	-0.12%	-2.91%	7,812,700	39,347,000	54%	5.04	0.28%	5.00	0.34%	5.01	-0.52%	5.18	-2.28%	-0.15%
利民股份/002734.SZ
	2019-07-17	16.10	16.30	15.50	15.60	-2.56%	-1.33%	-1.27%	3,027,900	47,874,000	117%	15.81	-1.18%	15.85	-0.33%	15.90	-0.18%	15.80	-0.05%	0.23%
王子新材/002735.SZ
	2019-07-17	16.00	16.17	15.96	15.99	0.00%	-0.19%	-3.97%	632,600	10,135,000	29%	16.02	-1.22%	16.14	-0.51%	16.17	-0.04%	16.65	0.14%	0.35%
中矿资源/002738.SZ
	2019-07-17	18.62	18.99	18.60	18.75	0.43%	-0.23%	3.97%	2,541,300	47,759,000	104%	18.79	0.29%	18.53	1.16%	18.32	1.17%	18.03	0.57%	0.27%
易尚展示/002751.SZ
	2019-07-17	20.06	20.19	19.95	20.05	-0.40%	-0.05%	-2.16%	976,900	19,598,000	53%	20.06	-0.22%	20.06	0.43%	19.99	-0.24%	20.49	-0.59%	-0.66%
洪汇新材/002802.SZ
	2019-07-17	22.35	22.35	21.25	21.56	-3.75%	-0.44%	-4.42%	1,398,500	30,286,000	120%	21.66	-2.63%	22.66	-1.66%	22.71	-1.06%	22.56	-0.18%	0.49%
华锋股份/002806.SZ
	2019-07-17	15.20	15.55	15.20	15.40	1.32%	-0.04%	-2.02%	944,700	14,554,000	92%	15.41	0.83%	15.28	-0.03%	15.42	-0.59%	15.72	-0.83%	-0.71%
江阴银行/002807.SZ
	2019-07-17	4.64	4.66	4.60	4.63	-0.22%	-0.04%	-0.09%	3,888,500	18,013,000	75%	4.63	-0.37%	4.63	0.15%	4.62	0.20%	4.63	-0.19%	-0.32%
亚泰国际/002811.SZ
	2019-07-17	15.20	16.10	15.09	15.38	2.60%	-0.97%	-3.64%	4,111,100	63,846,000	90%	15.53	4.01%	15.22	3.11%	15.06	2.46%	15.96	-0.19%	0.52%
恩捷股份/002812.SZ
	2019-07-17	31.82	31.82	30.96	31.25	-1.95%	-0.19%	1.32%	2,422,700	75,849,000	76%	31.31	-1.62%	31.65	-0.14%	31.48	0.22%	30.84	0.71%	0.87%
凯莱英/002821.SZ
	2019-07-17	98.95	99.38	96.38	98.30	-0.73%	0.40%	-2.04%	1,290,700	126,371,000	105%	97.91	-1.29%	98.96	-1.04%	99.95	-0.44%	100.35	-0.40%	0.38%
英维克/002837.SZ
	2019-07-17	16.30	16.30	16.00	16.00	-1.23%	-1.01%	-2.42%	1,021,100	16,505,000	58%	16.16	-0.72%	16.13	0.56%	16.03	-0.37%	16.40	-0.45%	-0.14%
视源股份/002841.SZ
	2019-07-17	74.73	75.94	73.85	74.21	-0.72%	-0.52%	-2.10%	718,800	53,623,000	83%	74.60	-0.61%	74.87	0.43%	74.65	-0.38%	75.80	-0.61%	-0.04%
麦格米特/002851.SZ
	2019-07-17	20.10	20.22	19.80	19.96	0.00%	0.20%	-1.21%	3,013,300	60,024,000	70%	19.92	-0.72%	20.10	0.40%	20.07	-0.15%	20.21	-0.45%	0.13%
星帅尔/002860.SZ
	2019-07-17	22.09	22.35	21.38	21.50	-2.45%	-1.61%	-6.08%	7,145,000	156,134,000	49%	21.85	0.63%	21.53	0.85%	21.41	-1.40%	22.89	0.04%	1.24%
金龙羽/002882.SZ
	2019-07-17	11.97	11.97	11.77	11.81	-1.01%	-0.53%	-1.46%	1,516,000	17,999,000	72%	11.87	-0.07%	11.77	0.13%	11.81	-0.15%	11.99	-0.28%	-0.58%
盈趣科技/002925.SZ
	2019-07-17	38.35	38.69	38.28	38.30	-0.91%	-0.35%	-0.90%	722,200	27,757,000	61%	38.43	-0.51%	38.28	0.38%	38.25	0.05%	38.65	-0.81%	-0.32%
天奥电子/002935.SZ
	2019-07-17	33.88	34.49	33.50	34.06	0.53%	0.12%	-0.64%	2,133,200	72,571,000	82%	34.02	0.56%	33.74	1.08%	33.51	0.46%	34.28	-0.70%	-0.74%
郑州银行/002936.SZ
	2019-07-17	5.02	5.03	5.00	5.01	-0.20%	-0.06%	-0.06%	6,033,200	30,246,000	75%	5.01	-0.08%	5.00	0.28%	4.99	0.22%	5.01	-0.20%	-0.31%
兴瑞科技/002937.SZ
	2019-07-17	16.97	17.11	16.70	16.81	-0.94%	-0.61%	-3.46%	3,575,100	60,471,000	59%	16.91	-0.17%	16.81	0.40%	16.86	-1.20%	17.41	-0.20%	-0.19%
鹏鼎控股/002938.SZ
	2019-07-17	31.76	33.50	31.76	32.60	2.00%	-0.81%	5.09%	5,377,600	176,736,000	137%	32.87	2.12%	32.08	1.89%	31.59	1.74%	31.02	0.92%	0.63%
赛为智能/300044.SZ
	2019-07-17	7.14	7.28	7.11	7.15	-0.14%	-0.56%	0.52%	7,353,300	52,870,000	110%	7.19	0.59%	7.14	0.72%	7.09	0.60%	7.11	-0.35%	-0.55%
合康新能/300048.SZ
	2019-07-17	2.86	2.87	2.82	2.83	-1.39%	-0.39%	-4.84%	12,405,500	35,243,000	58%	2.84	-0.56%	2.84	0.28%	2.84	-0.04%	2.97	-1.23%	-0.06%
世纪鼎利/300050.SZ
	2019-07-17	5.85	5.86	5.77	5.78	-1.03%	-0.57%	-2.86%	5,070,000	29,471,000	70%	5.81	-0.31%	5.75	0.17%	5.77	-0.21%	5.95	-1.31%	-0.89%
三五互联/300051.SZ
	2019-07-17	6.45	6.53	6.34	6.47	0.94%	0.00%	-0.48%	3,767,900	24,380,000	64%	6.47	0.20%	6.44	0.09%	6.45	-0.09%	6.50	-0.64%	-1.04%
当升科技/300073.SZ
	2019-07-17	25.49	25.77	25.10	25.36	0.08%	-0.25%	0.53%	7,571,200	192,493,000	79%	25.42	0.68%	25.26	0.17%	25.25	0.04%	25.23	0.17%	0.39%
文化长城/300089.SZ
	2019-07-17	4.04	4.07	3.97	3.99	-1.48%	-0.67%	-4.11%	8,989,900	36,114,000	70%	4.02	-0.57%	3.99	-0.40%	4.03	-0.96%	4.16	-0.95%	-0.91%
振芯科技/300101.SZ
	2019-07-17	10.00	10.13	9.97	10.03	0.60%	-0.39%	-2.10%	5,385,900	54,231,000	69%	10.07	1.05%	9.94	0.65%	9.93	0.09%	10.25	-0.34%	-0.29%
乾照光电/300102.SZ
	2019-07-17	5.42	5.51	5.38	5.48	1.29%	0.11%	-1.31%	2,955,600	16,179,000	87%	5.47	1.46%	5.39	0.35%	5.41	0.00%	5.55	-0.70%	-0.77%
建新股份/300107.SZ
	2019-07-17	8.93	9.08	8.88	9.00	0.56%	0.28%	-0.74%	4,983,500	44,726,000	99%	8.98	0.27%	8.95	-0.05%	8.95	0.02%	9.07	-0.80%	-0.35%
新开源/300109.SZ
	2019-07-17	17.20	17.32	17.01	17.07	-1.10%	-0.27%	0.86%	1,286,200	22,014,000	84%	17.12	-0.96%	17.22	-0.16%	17.16	0.43%	16.93	0.01%	-0.04%
万讯自控/300112.SZ
	2019-07-17	8.81	8.88	8.70	8.76	-1.68%	-0.08%	0.89%	5,440,900	47,701,000	63%	8.77	-1.49%	8.88	0.14%	8.82	0.40%	8.68	0.28%	0.40%
坚瑞沃能/300116.SZ
	2019-07-17	1.64	1.68	1.64	1.64	-1.20%	-0.85%	-3.76%	20,181,700	33,390,000	66%	1.65	-0.78%	1.65	-0.78%	1.67	-1.30%	1.70	-1.05%	-0.40%
泰胜风能/300129.SZ
	2019-07-17	4.03	4.08	4.02	4.06	0.25%	0.07%	-2.19%	3,832,800	15,548,000	49%	4.06	0.07%	4.04	-3.30%	4.17	-0.05%	4.15	-0.22%	-0.05%
和顺电气/300141.SZ
	2019-07-17	7.06	7.07	6.99	6.99	-0.57%	-0.64%	-0.78%	1,003,800	7,062,000	76%	7.04	0.24%	7.00	0.37%	6.99	0.20%	7.05	-0.41%	-0.46%
东方国信/300166.SZ
	2019-07-17	11.73	11.84	11.62	11.64	-0.51%	-0.76%	-1.31%	8,468,700	99,328,000	82%	11.73	0.06%	11.59	0.64%	11.61	-0.14%	11.80	-0.48%	-0.61%
中海达/300177.SZ
	2019-07-17	8.18	8.32	8.13	8.21	0.00%	-0.35%	-2.05%	7,497,300	61,770,000	79%	8.24	0.12%	8.23	0.11%	8.22	0.01%	8.38	-0.83%	-0.68%
四方达/300179.SZ
	2019-07-17	5.12	5.16	5.05	5.09	-1.17%	-0.24%	2.09%	10,502,000	53,586,000	66%	5.10	-1.35%	5.17	0.10%	5.15	1.44%	4.99	0.52%	0.73%
舒泰神/300204.SZ
	2019-07-17	11.44	11.55	11.43	11.55	0.70%	0.43%	-0.12%	615,500	7,079,000	59%	11.50	-0.23%	11.51	-0.05%	11.49	0.13%	11.56	-0.24%	-0.71%
冠昊生物/300238.SZ
	2019-07-17	20.60	20.93	19.81	20.23	-3.57%	-0.60%	-0.68%	12,425,000	252,880,000	115%	20.35	-3.70%	20.76	-1.65%	20.77	0.39%	20.37	-0.03%	-0.33%
天玑科技/300245.SZ
	2019-07-17	10.44	10.52	10.32	10.43	-0.19%	0.12%	-7.14%	3,815,200	39,746,000	38%	10.42	-0.57%	10.47	0.23%	10.48	-1.11%	11.23	-1.85%	-0.70%
开能健康/300272.SZ
	2019-07-17	5.57	5.66	5.51	5.54	-1.95%	-0.18%	-0.91%	2,895,900	16,071,000	121%	5.55	-2.07%	5.58	0.20%	5.55	0.49%	5.59	-0.34%	-0.43%
安科瑞/300286.SZ
	2019-07-17	9.61	9.70	9.59	9.62	-0.72%	-0.01%	0.71%	364,500	3,507,000	59%	9.62	-0.33%	9.62	0.36%	9.57	0.35%	9.55	-0.26%	-0.51%
华录百纳/300291.SZ
	2019-07-17	6.17	6.17	5.99	6.00	-2.91%	-1.07%	1.28%	6,123,800	37,140,000	141%	6.07	-0.44%	6.02	1.67%	5.93	0.94%	5.92	-0.08%	-0.51%
三六五网/300295.SZ
	2019-07-17	12.20	12.23	12.10	12.18	0.08%	-0.02%	-0.09%	1,623,300	19,776,000	82%	12.18	0.32%	12.12	0.78%	12.04	0.37%	12.19	-0.51%	-0.57%
聚飞光电/300303.SZ
	2019-07-17	3.39	3.47	3.36	3.43	1.48%	-0.09%	2.21%	20,088,200	68,970,000	153%	3.43	1.93%	3.37	-0.71%	3.39	0.65%	3.36	0.39%	-0.01%
云意电气/300304.SZ
	2019-07-17	3.86	3.86	3.82	3.83	-0.52%	-0.13%	-1.21%	3,131,500	12,010,000	87%	3.84	-0.57%	3.84	0.00%	3.84	0.16%	3.88	-0.56%	-0.42%
中际旭创/300308.SZ
	2019-07-17	33.21	34.98	32.72	34.45	5.29%	1.15%	5.20%	5,518,700	187,952,000	167%	34.06	3.73%	32.96	2.92%	32.70	2.01%	32.75	0.03%	-0.62%
中颖电子/300327.SZ
	2019-07-17	22.72	23.85	22.69	23.28	2.02%	-0.61%	4.07%	9,782,100	229,135,000	167%	23.42	2.80%	23.03	1.86%	22.78	1.35%	22.37	1.20%	0.41%
海伦钢琴/300329.SZ
	2019-07-17	7.57	7.63	7.51	7.60	0.66%	0.16%	0.88%	1,465,400	11,120,000	91%	7.59	0.58%	7.54	0.47%	7.52	0.36%	7.53	-0.17%	-0.32%
润和软件/300339.SZ
	2019-07-17	14.00	14.77	13.90	14.12	3.82%	-1.19%	5.00%	52,268,600	746,899,000	220%	14.29	5.73%	13.88	3.99%	13.68	3.29%	13.45	1.23%	-0.47%
联创股份/300343.SZ
	2019-07-17	3.80	4.10	3.75	3.97	4.47%	0.66%	4.69%	75,041,200	295,982,000	203%	3.94	5.91%	3.81	3.73%	3.77	3.01%	3.79	-8.89%	-6.70%
长亮科技/300348.SZ
	2019-07-17	14.00	14.06	13.74	13.80	-1.85%	-0.69%	-2.25%	8,477,800	117,808,000	110%	13.90	-1.24%	14.01	0.52%	13.91	-0.05%	14.12	-0.65%	-0.57%
金卡智能/300349.SZ
	2019-07-17	15.21	15.44	15.08	15.24	0.79%	0.04%	-1.31%	6,271,400	95,540,000	77%	15.23	1.28%	14.87	1.53%	14.88	-0.58%	15.44	-2.15%	-1.52%
楚天科技/300358.SZ
	2019-07-17	7.48	7.53	7.43	7.47	-0.13%	0.04%	0.00%	1,573,900	11,753,000	61%	7.47	-0.24%	7.45	-0.07%	7.45	0.26%	7.47	-0.15%	-0.04%
东方网力/300367.SZ
	2019-07-17	6.77	6.84	6.43	6.44	-5.03%	-1.92%	-5.15%	23,081,500	151,558,000	141%	6.57	-2.09%	6.57	-0.74%	6.65	-1.29%	6.79	-0.96%	-0.55%
绿盟科技/300369.SZ
	2019-07-17	14.29	14.44	14.00	14.23	-0.77%	-0.24%	1.19%	7,290,700	103,994,000	131%	14.26	-0.22%	14.25	0.76%	14.16	0.31%	14.06	0.38%	0.60%
光环新网/300383.SZ
	2019-07-17	18.15	18.63	18.06	18.21	0.33%	-0.62%	4.58%	23,384,800	428,502,000	160%	18.32	1.65%	17.96	1.99%	17.68	1.76%	17.41	0.89%	0.17%
三联虹普/300384.SZ
	2019-07-17	17.10	17.44	16.76	16.96	-1.57%	-0.48%	-5.68%	4,725,000	80,520,000	119%	17.04	-1.27%	17.19	-0.84%	17.37	-1.07%	17.98	-1.81%	-0.59%
富邦股份/300387.SZ
	2019-07-17	10.45	10.48	10.16	10.20	-3.04%	-0.39%	0.14%	3,153,300	32,289,000	111%	10.24	-0.93%	10.29	0.52%	10.22	0.10%	10.19	0.12%	0.09%
艾比森/300389.SZ
	2019-07-17	12.55	12.72	12.38	12.54	0.08%	-0.40%	2.60%	2,885,300	36,325,000	110%	12.59	1.33%	12.33	2.08%	12.10	0.43%	12.22	0.00%	-0.32%
中来股份/300393.SZ
	2019-07-17	12.02	12.09	11.85	11.89	-1.82%	-0.50%	1.34%	2,800,700	33,467,000	87%	11.95	-0.82%	11.98	0.26%	11.89	0.48%	11.73	0.02%	-0.02%
科隆股份/300405.SZ
	2019-07-17	8.05	8.08	7.88	7.91	-2.83%	-0.69%	2.57%	15,134,900	120,542,000	119%	7.97	0.30%	7.85	1.15%	7.76	1.09%	7.71	-0.19%	-1.48%
迦南科技/300412.SZ
	2019-07-17	6.96	7.09	6.92	7.08	1.58%	0.61%	3.18%	3,393,000	23,876,000	190%	7.04	0.85%	6.98	1.16%	6.92	0.99%	6.86	0.50%	-0.23%
中光防雷/300414.SZ
	2019-07-17	12.46	12.71	12.35	12.38	-1.98%	-0.87%	-0.13%	8,909,400	111,273,000	81%	12.49	-1.34%	12.51	1.07%	12.35	0.55%	12.40	-0.33%	-0.80%
蓝思科技/300433.SZ
	2019-07-17	6.76	6.84	6.68	6.70	0.15%	-0.62%	-1.15%	9,594,000	64,678,000	94%	6.74	0.85%	6.61	0.32%	6.65	-0.08%	6.78	-0.86%	-0.51%
中泰股份/300435.SZ
	2019-07-17	13.76	13.82	13.50	13.50	-1.89%	-0.69%	-0.50%	2,158,000	29,335,000	84%	13.59	-0.06%	13.50	0.45%	13.49	0.28%	13.57	-0.49%	-0.73%
康斯特/300445.SZ
	2019-07-17	13.81	13.88	13.37	13.57	-2.37%	0.20%	1.69%	2,762,300	37,410,000	174%	13.54	-0.24%	13.48	1.04%	13.38	0.72%	13.35	-0.08%	-0.01%
全信股份/300447.SZ
	2019-07-17	11.91	11.91	11.63	11.63	-1.44%	-0.92%	2.23%	2,290,600	26,886,000	102%	11.74	-0.47%	11.67	1.01%	11.53	0.90%	11.38	0.48%	0.24%
耐威科技/300456.SZ
	2019-07-17	13.15	13.43	12.90	13.41	3.15%	1.59%	-3.56%	8,024,100	105,919,000	104%	13.20	0.97%	12.96	-0.19%	13.18	-1.01%	13.91	-2.00%	-0.83%
合纵科技/300477.SZ
	2019-07-17	8.50	8.67	8.47	8.50	0.00%	-0.75%	-0.07%	6,939,700	59,434,000	122%	8.56	0.93%	8.52	0.59%	8.50	-0.45%	8.51	0.13%	-0.03%
赛升药业/300485.SZ
	2019-07-17	9.99	10.09	9.95	10.02	0.20%	0.18%	0.85%	1,133,400	11,336,000	87%	10.00	-0.47%	10.00	0.30%	9.96	0.26%	9.94	-0.05%	-0.13%
恒锋工具/300488.SZ
	2019-07-17	16.39	16.64	16.28	16.47	0.67%	0.05%	0.07%	1,269,600	20,900,000	65%	16.46	0.25%	16.35	-2.15%	16.70	0.48%	16.46	-0.49%	-0.78%
华自科技/300490.SZ
	2019-07-17	10.30	10.45	10.27	10.40	0.58%	0.06%	-1.40%	1,791,600	18,622,000	52%	10.39	0.65%	10.32	0.64%	10.27	0.53%	10.55	-0.09%	-0.53%
中科创达/300496.SZ
	2019-07-17	30.51	31.17	30.35	30.82	0.78%	-0.05%	3.60%	7,371,000	227,281,000	135%	30.83	0.88%	30.40	1.80%	30.00	1.10%	29.75	0.24%	-0.09%
新易盛/300502.SZ
	2019-07-17	26.66	27.10	26.19	26.57	0.76%	-0.16%	7.16%	10,962,000	291,722,000	173%	26.61	1.66%	25.77	2.53%	25.34	2.19%	24.80	1.32%	0.25%
昊志机电/300503.SZ
	2019-07-17	8.10	8.38	8.10	8.35	2.58%	0.70%	0.54%	1,832,500	15,195,000	160%	8.29	1.32%	8.23	0.64%	8.22	0.54%	8.31	-0.67%	-0.30%
三德科技/300515.SZ
	2019-07-17	9.29	9.31	9.22	9.27	-0.22%	0.01%	-0.40%	1,882,400	17,448,000	70%	9.27	-0.28%	9.23	0.95%	9.13	0.54%	9.31	-1.08%	-1.42%
科大国创/300520.SZ
	2019-07-17	17.00	17.27	16.87	17.05	0.59%	-0.09%	2.02%	4,690,500	80,043,000	114%	17.07	1.41%	16.78	1.88%	16.62	-0.13%	16.71	0.16%	-0.24%
陇神戎发/300534.SZ
	2019-07-17	6.07	6.11	6.02	6.09	0.50%	0.00%	1.03%	2,644,200	16,102,000	83%	6.09	0.30%	6.05	0.40%	6.03	0.33%	6.03	-0.27%	-0.74%
农尚环境/300536.SZ
	2019-07-17	8.77	8.81	8.63	8.66	-1.93%	-0.67%	-5.49%	7,122,700	62,094,000	67%	8.72	-0.68%	8.76	0.06%	8.78	-0.39%	9.16	-2.31%	-1.40%
先进数通/300541.SZ
	2019-07-17	16.38	16.60	16.25	16.33	-0.31%	-0.61%	1.58%	2,043,600	33,577,000	120%	16.43	0.37%	16.36	0.86%	16.21	0.75%	16.08	-0.03%	-0.49%
新晨科技/300542.SZ
	2019-07-17	13.58	13.70	13.36	13.42	-1.32%	-0.90%	-3.49%	4,789,800	64,864,000	62%	13.54	-0.47%	13.52	-0.12%	13.65	-1.00%	13.91	-1.56%	-1.23%
朗科智能/300543.SZ
	2019-07-17	21.45	21.63	21.13	21.34	-1.20%	-0.25%	2.54%	3,338,100	71,412,000	68%	21.39	-0.73%	21.38	0.93%	21.08	0.84%	20.81	-4.37%	-0.53%
联得装备/300545.SZ
	2019-07-17	27.38	29.63	27.38	28.37	2.42%	-0.39%	5.53%	10,122,700	288,294,000	119%	28.48	1.30%	27.91	2.27%	27.39	1.34%	26.88	-1.82%	-0.17%
雄帝科技/300546.SZ
	2019-07-17	25.09	25.29	24.80	25.02	0.24%	0.14%	-0.69%	1,058,000	26,433,000	89%	24.98	-0.36%	24.96	-0.16%	25.05	-0.24%	25.20	-0.27%	0.00%
川环科技/300547.SZ
	2019-07-17	10.57	10.64	10.47	10.53	-0.47%	-0.38%	-3.39%	1,704,800	18,020,000	51%	10.57	-0.10%	10.60	-0.62%	10.68	-0.42%	10.90	-1.11%	-0.42%
优德精密/300549.SZ
	2019-07-17	12.93	14.18	12.93	14.18	10.01%	1.35%	6.55%	1,971,400	27,582,000	209%	13.99	8.69%	13.57	6.37%	13.35	2.70%	13.31	1.02%	-0.21%
万集科技/300552.SZ
	2019-07-17	31.76	32.60	31.54	31.68	-0.22%	-1.02%	-2.82%	2,405,200	76,979,000	48%	32.01	0.60%	31.98	0.54%	31.69	-0.18%	32.60	0.91%	1.11%
汇金科技/300561.SZ
	2019-07-17	15.40	15.45	14.71	14.97	-0.53%	-0.75%	-7.18%	10,588,800	159,707,000	68%	15.08	-0.94%	15.04	1.90%	15.03	-1.69%	16.13	-0.84%	-0.71%
开润股份/300577.SZ
	2019-07-17	35.62	35.79	34.97	35.09	-1.98%	-0.58%	-1.17%	302,400	10,673,000	50%	35.29	-1.46%	35.85	0.40%	35.59	0.17%	35.50	-0.05%	0.21%
移为通信/300590.SZ
	2019-07-17	32.50	33.26	31.90	32.01	-2.05%	-1.50%	-8.06%	4,475,300	145,438,000	87%	32.50	-0.41%	32.08	-0.87%	32.89	-1.30%	34.82	-1.11%	-0.10%
欧普康视/300595.SZ
	2019-07-17	34.52	35.13	34.37	34.90	0.29%	0.20%	0.50%	2,084,600	72,604,000	36%	34.83	-0.22%	35.23	-0.20%	34.97	0.30%	34.73	-0.64%	-0.75%
瑞特股份/300600.SZ
	2019-07-17	9.87	10.01	9.70	9.74	-1.22%	-0.93%	-10.19%	3,933,600	38,672,000	58%	9.83	-1.09%	9.91	0.55%	9.89	-0.94%	10.85	-1.39%	-0.31%
长川科技/300604.SZ
	2019-07-17	17.58	18.16	17.27	17.61	0.51%	-0.74%	-6.17%	7,828,500	138,892,000	73%	17.74	0.91%	17.34	-1.37%	17.93	-2.82%	18.77	-0.65%	-0.50%
汇纳科技/300609.SZ
	2019-07-17	35.62	35.97	35.21	35.37	-0.70%	-0.39%	-1.18%	514,300	18,262,000	85%	35.51	-0.97%	35.72	-0.09%	35.74	-0.29%	35.79	-0.20%	0.00%
尚品宅配/300616.SZ
	2019-07-17	77.71	81.48	76.50	78.96	1.65%	0.19%	3.47%	744,300	58,660,000	205%	78.81	1.88%	78.13	1.45%	77.21	1.38%	76.31	0.85%	0.22%
光库科技/300620.SZ
	2019-07-17	34.12	34.15	33.62	33.62	-1.06%	-0.67%	-4.50%	585,000	19,801,000	108%	33.85	0.05%	33.69	-0.75%	34.14	-0.79%	35.21	-1.10%	-0.44%
扬帆新材/300637.SZ
	2019-07-17	13.74	14.73	13.62	14.53	5.90%	2.28%	6.01%	16,170,800	229,727,000	171%	14.21	3.56%	14.01	0.97%	13.91	0.78%	13.71	0.88%	0.40%
超频三/300647.SZ
	2019-07-17	14.13	15.43	14.01	14.85	5.39%	1.70%	3.53%	7,622,000	111,299,000	212%	14.60	3.54%	14.33	2.69%	14.25	1.89%	14.34	-0.73%	-0.62%
晶瑞股份/300655.SZ
	2019-07-17	17.59	17.59	17.59	17.59	10.01%	0.01%	5.31%	726,200	12,773,000	8%	17.59	10.10%	15.91	1.16%	15.80	-6.11%	16.70	0.20%	0.70%
中孚信息/300659.SZ
	2019-07-17	36.33	37.19	36.00	36.70	1.13%	-0.29%	1.24%	1,012,400	37,261,000	82%	36.81	1.74%	36.06	2.31%	35.69	-0.14%	36.25	-0.36%	-0.50%
圣邦股份/300661.SZ
	2019-07-17	97.96	100.60	96.16	96.28	-2.75%	-1.59%	5.88%	1,325,600	129,687,000	101%	97.83	-0.14%	96.84	1.89%	94.72	1.91%	90.93	1.40%	1.44%
佩蒂股份/300673.SZ
	2019-07-17	24.70	25.17	24.60	24.90	1.10%	-0.15%	-5.70%	1,063,400	26,519,000	74%	24.94	1.62%	24.61	-1.04%	25.33	-1.00%	26.41	-1.82%	-0.33%
森霸传感/300701.SZ
	2019-07-17	24.35	24.79	24.26	24.50	0.53%	-0.24%	-5.87%	2,122,500	52,126,000	41%	24.56	1.24%	24.21	-0.98%	24.72	-1.58%	26.03	0.11%	0.12%
药石科技/300725.SZ
	2019-07-17	52.24	52.49	51.75	51.90	-1.54%	-0.54%	-8.92%	2,707,000	141,262,000	71%	52.18	0.35%	52.06	-2.23%	54.08	-1.75%	56.99	-2.06%	-0.97%
百邦科技/300736.SZ
	2019-07-17	12.05	12.15	11.86	11.86	-1.58%	-0.87%	-6.14%	1,802,400	21,564,000	51%	11.96	-1.69%	12.11	-0.79%	12.25	-0.93%	12.64	-1.05%	-0.58%
科顺股份/300737.SZ
	2019-07-17	9.67	9.75	9.57	9.71	0.21%	0.40%	2.61%	2,395,500	23,167,000	155%	9.67	0.94%	9.55	1.45%	9.46	1.00%	9.46	0.16%	-0.20%
明阳电路/300739.SZ
	2019-07-17	18.50	18.75	18.21	18.38	-0.33%	-0.74%	0.48%	7,560,100	139,989,000	98%	18.52	0.27%	18.20	0.69%	18.23	0.39%	18.29	-0.31%	-0.54%
华宝股份/300741.SZ
	2019-07-17	32.41	32.43	32.16	32.21	-0.34%	-0.20%	-1.21%	541,700	17,484,000	49%	32.28	-0.14%	32.28	-0.03%	32.33	-0.03%	32.60	-1.75%	-0.03%
欣锐科技/300745.SZ
	2019-07-17	24.99	25.50	24.83	25.21	0.84%	0.21%	-3.62%	1,125,300	28,309,000	90%	25.16	0.76%	24.99	-0.69%	25.32	-0.62%	26.16	-1.01%	-0.45%
金力永磁/300748.SZ
	2019-07-17	51.18	52.55	50.33	51.62	0.90%	-0.15%	-3.89%	6,655,300	344,070,000	77%	51.70	0.43%	51.78	0.20%	51.97	-2.23%	53.71	-0.72%	-1.39%
顶固集创/300749.SZ
	2019-07-17	14.26	15.15	14.26	14.53	1.47%	-1.11%	-1.08%	3,378,700	49,643,000	139%	14.69	2.73%	14.44	1.80%	14.35	0.27%	14.69	-0.97%	-0.59%
宁德时代/300750.SZ
除权分界线,2019年07月22日,10股派1.420元(以下数据已经复权)
	2019-07-17	72.31	73.70	72.14	72.85	0.23%	-0.14%	1.25%	4,317,300	315,551,000	47%	72.95	0.85%	73.14	-0.25%	73.19	0.33%	71.95	0.05%	0.24%
南方航空/600029.SH
	2019-07-17	7.54	7.58	7.50	7.52	0.00%	-0.25%	-0.42%	14,352,900	108,202,000	68%	7.54	0.41%	7.47	0.30%	7.47	0.22%	7.55	-0.37%	-0.14%
青山纸业/600103.SH
	2019-07-17	2.30	2.31	2.29	2.29	-0.43%	-0.35%	-0.95%	3,954,500	9,089,000	83%	2.30	-0.13%	2.30	0.18%	2.29	0.09%	2.31	-0.35%	-0.30%
永鼎股份/600105.SH
	2019-07-17	4.44	4.57	4.43	4.52	1.57%	0.00%	-1.72%	7,075,900	31,985,000	101%	4.52	1.89%	4.44	-0.02%	4.48	-0.45%	4.60	-0.67%	-0.64%
东睦股份/600114.SH
	2019-07-17	6.49	6.60	6.46	6.57	1.23%	0.47%	1.58%	3,831,000	25,050,000	139%	6.54	1.38%	6.48	0.81%	6.46	0.56%	6.47	-0.32%	0.00%
商赢环球/600146.SH
	2019-07-17	13.96	14.21	13.60	14.10	1.59%	0.81%	-2.04%	5,079,500	71,045,000	88%	13.99	0.89%	13.89	-0.34%	14.04	-1.28%	14.39	-0.75%	-0.22%
维科技术/600152.SH
	2019-07-17	5.70	5.74	5.66	5.68	-0.35%	-0.46%	-2.20%	1,523,900	8,695,000	63%	5.71	0.25%	5.67	0.46%	5.66	-0.07%	5.81	-1.02%	-0.75%
华创阳安/600155.SH
	2019-07-17	12.62	12.70	12.52	12.60	-0.16%	-0.04%	-1.83%	10,949,000	138,013,000	60%	12.61	-0.34%	12.66	0.23%	12.62	-0.21%	12.84	-0.61%	-1.35%
巨化股份/600160.SH
	2019-07-17	8.21	8.48	8.16	8.40	1.45%	0.68%	4.39%	72,951,000	608,632,000	134%	8.34	2.17%	8.25	0.00%	8.22	0.93%	8.05	1.00%	0.87%
ST安通/600179.SH
	2019-07-17	2.84	2.85	2.82	2.83	-0.35%	-0.21%	-5.26%	4,435,900	12,581,000	56%	2.84	-0.74%	2.85	-1.01%	2.89	-0.96%	2.99	-2.29%	-0.37%
浙江医药/600216.SH
	2019-07-17	12.06	12.27	11.83	11.89	-1.49%	-0.86%	3.52%	27,739,000	332,685,000	94%	11.99	-0.36%	11.92	1.14%	11.74	1.20%	11.49	0.70%	0.84%
圣济堂/600227.SH
	2019-07-17	2.86	2.88	2.86	2.87	0.35%	-0.03%	0.95%	4,692,900	13,475,000	75%	2.87	0.39%	2.85	0.49%	2.83	0.39%	2.84	-0.32%	-0.47%
圆通速递/600233.SH
	2019-07-17	11.80	12.05	11.80	11.95	0.25%	-0.03%	-1.17%	3,666,900	43,834,000	92%	11.95	0.90%	11.84	0.39%	11.85	0.02%	12.09	-0.52%	-0.36%
三峡新材/600293.SH
	2019-07-17	4.40	4.42	4.32	4.35	-2.03%	-0.23%	0.58%	11,140,300	48,568,000	95%	4.36	-1.63%	4.41	0.57%	4.37	0.28%	4.33	0.23%	0.25%
湘电股份/600416.SH
	2019-07-17	5.71	5.81	5.66	5.77	0.17%	0.44%	-4.30%	5,793,700	33,282,000	42%	5.75	-0.98%	5.78	-0.35%	5.81	-0.84%	6.03	0.57%	0.03%
凌云股份/600480.SH
	2019-07-17	8.70	8.78	8.66	8.72	0.11%	-0.06%	-1.74%	4,108,200	35,842,000	77%	8.73	0.39%	8.69	0.25%	8.69	-0.22%	8.87	-0.35%	0.18%
鹏欣资源/600490.SH
	2019-07-17	4.78	4.87	4.76	4.83	0.84%	0.42%	1.17%	20,481,200	98,509,000	106%	4.81	0.92%	4.76	0.93%	4.76	0.68%	4.77	-1.32%	-1.09%
腾达建设/600512.SH
	2019-07-17	2.83	2.87	2.82	2.85	0.35%	0.04%	-0.35%	12,127,900	34,548,000	69%	2.85	0.07%	2.84	0.14%	2.84	0.11%	2.86	-0.28%	-0.10%
卓郎智能/600545.SH
	2019-07-17	6.57	6.57	6.50	6.56	0.00%	0.40%	-2.02%	4,827,800	31,545,000	103%	6.53	0.02%	6.54	0.11%	6.54	-0.26%	6.70	-0.74%	-0.63%
迪马股份/600565.SH
	2019-07-17	3.94	3.94	3.88	3.89	-1.02%	-0.31%	-1.14%	13,389,600	52,249,000	65%	3.90	-0.56%	3.92	-0.28%	3.94	-0.35%	3.94	0.08%	0.33%
新世界/600628.SH
	2019-07-17	7.18	7.19	7.12	7.15	0.14%	-0.22%	-0.28%	712,100	5,103,000	53%	7.17	0.24%	7.14	0.04%	7.15	0.01%	7.17	-0.17%	-0.06%
哈药股份/600664.SH
	2019-07-17	3.94	3.95	3.91	3.92	-0.76%	-0.36%	-1.93%	9,565,000	37,626,000	62%	3.93	-0.46%	3.92	0.26%	3.92	0.05%	4.00	-1.06%	-0.31%
*ST百花/600721.SH
	2019-07-17	5.69	5.78	5.66	5.71	0.35%	-0.05%	2.06%	1,157,200	6,611,000	72%	5.71	0.99%	5.65	0.43%	5.63	0.52%	5.60	0.29%	0.48%
浙大网新/600797.SH
	2019-07-17	8.88	8.96	8.82	8.86	-0.34%	-0.47%	-4.49%	12,548,400	111,701,000	63%	8.90	0.20%	8.88	0.66%	8.93	-0.69%	9.28	-1.22%	-0.87%
广电网络/600831.SH
	2019-07-17	10.26	10.46	10.22	10.23	-1.25%	-1.07%	0.94%	14,445,900	149,384,000	87%	10.34	-0.94%	10.35	0.95%	10.22	0.68%	10.14	-0.53%	-0.88%
王府井/600859.SH
	2019-07-17	15.36	15.66	15.21	15.42	0.46%	-0.52%	1.67%	4,486,600	69,543,000	102%	15.50	1.26%	15.35	1.11%	15.18	0.79%	15.17	0.01%	-0.30%
无锡银行/600908.SH
	2019-07-17	5.69	5.74	5.66	5.71	0.53%	0.00%	1.42%	5,732,200	32,728,000	111%	5.71	0.46%	5.67	0.66%	5.64	0.50%	5.63	0.09%	-0.17%
爱柯迪/600933.SH
	2019-07-17	8.55	8.63	8.46	8.51	-2.07%	-0.36%	2.90%	5,167,800	44,137,000	199%	8.54	0.92%	8.42	1.35%	8.34	1.03%	8.27	0.87%	0.28%
宝泰隆/601011.SH
	2019-07-17	5.90	5.98	5.87	5.93	0.51%	0.29%	0.66%	11,860,700	70,131,000	110%	5.91	0.31%	5.88	0.53%	5.86	0.43%	5.89	-0.49%	-0.45%
常熟银行/601128.SH
	2019-07-17	8.01	8.04	7.92	7.96	-0.62%	-0.28%	0.94%	8,348,500	66,638,000	62%	7.98	-0.15%	7.99	0.05%	7.97	0.23%	7.89	0.05%	0.20%
三角轮胎/601163.SH
	2019-07-17	12.99	13.16	12.92	13.12	1.00%	0.17%	2.42%	3,643,900	47,728,000	140%	13.10	0.93%	12.98	0.96%	12.88	0.81%	12.81	0.35%	0.13%
通用股份/601500.SH
	2019-07-17	6.96	7.10	6.96	7.10	2.31%	0.65%	0.81%	1,644,400	11,599,000	177%	7.05	1.61%	7.00	1.01%	6.98	0.53%	7.04	-0.18%	-0.21%
长沙银行/601577.SH
	2019-07-17	9.17	9.19	9.13	9.15	-0.22%	-0.08%	-0.51%	3,068,400	28,098,000	46%	9.16	-0.12%	9.16	0.02%	9.14	0.19%	9.20	-0.94%	-0.54%
会稽山/601579.SH
	2019-07-17	8.65	8.73	8.65	8.67	-0.46%	-0.25%	-3.01%	1,103,400	9,591,000	53%	8.69	-0.34%	8.72	-0.57%	8.80	-0.54%	8.94	-1.12%	-0.07%
旗滨集团/601636.SH
	2019-07-17	3.86	3.89	3.81	3.84	0.00%	-0.41%	1.72%	13,919,100	53,667,000	116%	3.86	0.97%	3.80	1.09%	3.77	1.02%	3.78	-0.24%	-0.13%
永辉超市/601933.SH
	2019-07-17	9.90	9.98	9.86	9.91	0.00%	-0.16%	-0.48%	13,701,600	135,998,000	53%	9.93	-0.06%	9.94	-0.39%	9.96	0.03%	9.96	-0.38%	-0.35%
丰林集团/601996.SH
	2019-07-17	3.09	3.11	3.07	3.10	0.32%	0.23%	1.67%	3,866,400	11,958,000	81%	3.09	-0.10%	3.08	0.42%	3.06	0.46%	3.05	0.03%	-0.21%
凯众股份/603037.SH
	2019-07-17	18.27	18.32	18.18	18.26	-0.22%	0.09%	-1.07%	216,400	3,948,000	36%	18.24	0.25%	18.26	-0.10%	18.26	-0.03%	18.46	-0.48%	-0.32%
振华股份/603067.SH
	2019-07-17	6.15	6.19	6.11	6.16	0.16%	-0.08%	1.27%	2,216,500	13,664,000	88%	6.17	0.23%	6.12	0.91%	6.07	0.65%	6.08	-0.44%	-0.28%
剑桥科技/603083.SH
	2019-07-17	29.69	30.08	29.47	29.95	0.47%	0.42%	1.94%	2,222,700	66,291,000	95%	29.83	-0.32%	29.68	1.09%	29.28	0.87%	29.38	-0.65%	-0.63%
天成自控/603085.SH
	2019-07-17	10.11	10.29	10.04	10.12	-0.39%	-0.72%	-1.97%	3,638,000	37,081,000	75%	10.19	0.69%	10.06	-0.19%	10.21	-0.07%	10.32	-0.65%	-1.19%
宏盛股份/603090.SH
	2019-07-17	15.30	15.40	15.18	15.22	-0.39%	-0.46%	1.90%	550,200	8,413,000	86%	15.29	0.44%	15.19	1.02%	15.02	0.88%	14.94	-0.05%	-0.25%
红蜻蜓/603116.SH
	2019-07-17	7.74	7.75	7.70	7.71	-0.39%	-0.22%	-2.39%	517,400	3,998,000	34%	7.73	-0.01%	7.70	0.13%	7.70	0.07%	7.90	0.01%	0.22%
万林物流/603117.SH
	2019-07-17	4.01	4.05	3.98	4.04	1.25%	0.50%	-0.30%	4,208,600	16,917,000	77%	4.02	0.60%	4.00	-0.03%	4.03	-0.05%	4.05	-0.47%	-0.29%
海量数据/603138.SH
	2019-07-17	15.22	15.43	15.07	15.15	-0.33%	-0.60%	-1.13%	1,426,300	21,738,000	66%	15.24	0.25%	15.24	0.65%	15.13	0.05%	15.32	-0.76%	-0.50%
新泉股份/603179.SH
	2019-07-17	14.04	14.20	13.91	14.14	0.93%	0.36%	-1.30%	1,836,300	25,872,000	47%	14.09	0.64%	14.04	0.47%	14.06	-1.33%	14.33	0.20%	0.74%
网达软件/603189.SH
	2019-07-17	17.55	17.93	17.23	17.85	-1.38%	1.32%	6.85%	15,866,900	279,525,000	143%	17.62	-3.10%	17.71	1.66%	17.20	1.52%	16.71	1.16%	-0.02%
菲林格尔/603226.SH
	2019-07-17	21.65	21.97	21.59	21.80	0.51%	0.11%	2.40%	354,000	7,709,000	30%	21.78	0.96%	21.60	1.25%	21.32	0.92%	21.29	-0.68%	-0.16%
永新光学/603297.SH
	2019-07-17	36.05	37.20	35.81	36.93	2.50%	1.04%	5.47%	3,065,900	112,056,000	146%	36.55	1.26%	36.14	1.39%	35.62	1.04%	35.01	0.91%	0.40%
我乐家居/603326.SH
	2019-07-17	12.20	12.47	12.14	12.20	0.25%	-0.68%	-1.51%	1,846,100	22,678,000	91%	12.28	-0.06%	12.43	-0.54%	12.44	-0.15%	12.39	0.15%	0.44%
百达精工/603331.SH
	2019-07-17	16.42	16.58	16.42	16.44	-0.24%	-0.32%	-0.72%	398,000	6,564,000	56%	16.49	0.36%	16.38	0.37%	16.38	-0.37%	16.56	-0.02%	-0.01%
新天然气/603393.SH
	2019-07-17	22.30	22.66	22.20	22.49	0.76%	0.00%	-0.11%	1,692,300	38,058,000	107%	22.49	1.22%	22.25	0.52%	22.25	0.22%	22.52	-0.30%	-0.37%
捷昌驱动/603583.SH
	2019-07-17	31.92	32.73	31.22	31.97	-0.16%	0.18%	-4.13%	4,383,000	139,866,000	131%	31.91	1.14%	31.67	-0.27%	31.97	-0.72%	33.35	-2.02%	-0.95%
永艺股份/603600.SH
	2019-07-17	9.52	9.67	9.44	9.66	0.84%	0.54%	0.31%	482,300	4,634,000	55%	9.61	0.44%	9.55	0.42%	9.52	0.11%	9.63	-0.10%	-0.08%
珀莱雅/603605.SH
	2019-07-17	62.33	62.33	60.80	61.54	-1.54%	-0.09%	-4.77%	1,177,000	72,499,000	99%	61.60	-1.47%	62.46	-1.19%	62.97	-0.95%	64.62	-1.65%	-0.11%
南威软件/603636.SH
	2019-07-17	9.80	9.95	9.77	9.80	-0.10%	-0.51%	-0.67%	3,341,600	32,914,000	68%	9.85	0.46%	9.73	0.63%	9.72	0.05%	9.87	-0.40%	-0.40%
安图生物/603658.SH
	2019-07-17	68.29	69.80	67.00	69.33	1.61%	1.32%	1.04%	1,098,100	75,137,000	102%	68.43	-0.63%	68.57	-0.22%	68.54	-0.01%	68.62	-0.36%	0.06%
苏州科达/603660.SH
	2019-07-17	14.01	14.17	13.88	13.98	-0.50%	-0.48%	-3.35%	2,977,500	41,825,000	72%	14.05	-0.41%	14.10	-0.27%	14.15	-0.76%	14.47	-1.20%	-0.65%
奇精机械/603677.SH
	2019-07-17	12.34	12.98	12.29	12.72	3.25%	0.68%	2.65%	3,480,400	43,971,000	231%	12.63	2.28%	12.52	1.52%	12.45	1.06%	12.39	0.61%	0.22%
今创集团/603680.SH
	2019-07-17	11.72	11.72	11.60	11.70	0.43%	0.33%	-4.97%	813,100	9,482,000	43%	11.66	-0.33%	11.72	-1.79%	12.05	-0.42%	12.31	-0.24%	0.06%
石英股份/603688.SH
	2019-07-17	12.56	12.68	12.40	12.43	-3.27%	-0.88%	0.40%	8,735,700	109,546,000	147%	12.54	1.73%	12.30	0.17%	12.33	0.62%	12.38	-0.13%	-0.31%
泰晶科技/603738.SH
	2019-07-17	19.85	20.19	19.61	19.80	0.61%	-0.52%	-5.23%	11,478,100	228,464,000	52%	19.90	0.39%	19.65	-0.97%	20.46	-1.99%	20.89	-0.42%	-1.48%
雅运股份/603790.SH
	2019-07-17	16.54	17.08	16.39	16.85	1.87%	0.52%	2.49%	3,576,300	59,945,000	170%	16.76	1.77%	16.56	1.28%	16.45	1.24%	16.44	0.16%	-0.25%
ST丰山/603810.SH
	2019-07-17	34.14	34.14	34.14	34.14	-5.01%	-0.08%	-9.24%	12,000	410,000	1%	34.17	-5.01%	37.40	0.33%	37.19	0.02%	37.62	-0.28%	-0.31%
正平股份/603843.SH
	2019-07-17	5.43	5.92	5.42	5.92	10.04%	0.89%	5.38%	9,317,700	54,676,000	203%	5.87	8.87%	5.65	4.07%	5.63	1.32%	5.62	1.03%	-0.02%
新智认知/603869.SH
	2019-07-17	12.35	12.41	12.12	12.28	-0.89%	0.27%	-3.84%	2,018,900	24,726,000	47%	12.25	-0.50%	12.16	-0.19%	12.30	-1.49%	12.77	-0.05%	0.30%
太平鸟/603877.SH
	2019-07-17	15.38	15.57	15.26	15.52	0.84%	0.28%	1.66%	763,800	11,821,000	109%	15.48	1.13%	15.26	0.79%	15.21	0.48%	15.27	0.00%	-0.20%
城地股份/603887.SH
	2019-07-17	17.50	17.83	17.45	17.80	1.48%	0.79%	1.52%	572,700	10,114,000	102%	17.66	0.31%	17.59	0.36%	17.57	0.13%	17.53	-0.13%	-0.27%
永创智能/603901.SH
	2019-07-17	7.95	8.06	7.95	7.99	0.25%	-0.15%	-1.25%	1,131,900	9,058,000	54%	8.00	-0.40%	7.99	0.39%	7.95	0.37%	8.09	-0.17%	-0.56%
兆易创新/603986.SH
	2019-07-17	101.48	104.20	99.60	100.48	-1.28%	-1.44%	5.74%	6,276,100	639,827,000	131%	101.95	0.58%	99.52	1.96%	97.81	2.20%	95.03	1.29%	0.92%