成本价计算(多股)
板块:计算机应用服务
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 2.63 | 2.64 | 2.59 | 2.60 | -1.52% | -0.27% | -0.84% | 14,330,400 | 37,366,000 | 51% | 2.61 | -1.55% | 2.65 | 0.08% | 2.64 | 0.00% | 2.62 | 0.19% | 0.17% |  | 金马集团/000602.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2013-09-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | -100.00% | -100.00% | 100 | 1,000 | 100% | 10.00 | 0.00% | 10.00 | 0.00% | 10.00 | 0.00% | 10.00 | 0.00% | 0.00% |  | 东方电子/000682.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.68 | 4.68 | 4.61 | 4.63 | -1.07% | -0.22% | -0.86% | 4,262,400 | 19,776,000 | 73% | 4.64 | -0.24% | 4.65 | -0.32% | 4.68 | -0.17% | 4.67 | 0.00% | -0.67% |  | 中信国安/000839.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 2.39 | 2.40 | 2.26 | 2.30 | -4.56% | -0.65% | 2.59% | 86,232,400 | 199,641,000 | 230% | 2.32 | -1.62% | 2.31 | 0.83% | 2.29 | 1.24% | 2.24 | 1.04% | -0.22% |  | 新 大 陆/000997.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 14.52 | 14.61 | 14.23 | 14.55 | 0.14% | 0.92% | 0.54% | 8,478,100 | 122,239,000 | 90% | 14.42 | -0.91% | 14.52 | -1.04% | 14.60 | -0.10% | 14.47 | -0.18% | -0.35% |  | 东华软件/002065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.23 | 8.23 | 8.00 | 8.04 | -2.66% | -0.21% | -4.09% | 33,855,000 | 272,775,000 | 93% | 8.06 | -2.79% | 8.20 | -1.36% | 8.28 | -1.06% | 8.38 | -0.31% | 0.25% |  | 金智科技/002090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 6.98 | 7.07 | 6.74 | 6.85 | -2.14% | -0.61% | -1.38% | 2,468,200 | 17,010,000 | 84% | 6.89 | -1.43% | 6.96 | -1.05% | 7.00 | 0.16% | 6.95 | -0.70% | -1.59% |  | 生 意 宝/002095.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 13.76 | 13.76 | 13.28 | 13.33 | -3.75% | -1.23% | -2.38% | 1,925,200 | 25,982,000 | 82% | 13.50 | -2.44% | 13.68 | -0.83% | 13.76 | -0.71% | 13.66 | 0.69% | -0.20% |  | 拓维信息/002261.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 7.25 | 7.27 | 7.00 | 7.00 | -3.85% | -0.89% | -4.89% | 18,316,400 | 129,367,000 | 73% | 7.06 | -2.51% | 7.17 | -1.31% | 7.28 | -1.32% | 7.36 | -0.11% | 0.36% |  | 卫 士 通/002268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 17.00 | 17.02 | 16.42 | 16.58 | -2.18% | -0.19% | -2.22% | 6,191,700 | 102,858,000 | 87% | 16.61 | -2.34% | 16.92 | -1.41% | 17.03 | -0.56% | 16.96 | -0.22% | 0.16% |  | *ST联络/002280.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 1.57 | 1.58 | 1.52 | 1.56 | -1.89% | 0.91% | 2.50% | 44,359,200 | 68,558,000 | 139% | 1.55 | -3.13% | 1.59 | -1.55% | 1.60 | -0.69% | 1.52 | 1.87% | 0.73% |  | 辉煌科技/002296.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 6.45 | 6.46 | 6.33 | 6.35 | -2.01% | -0.35% | 0.08% | 2,826,100 | 18,008,000 | 81% | 6.37 | -1.68% | 6.45 | -0.26% | 6.45 | 0.12% | 6.35 | -0.11% | -0.60% |  | 皖通科技/002331.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 11.96 | 12.34 | 11.71 | 12.16 | 1.59% | 0.75% | 6.73% | 4,212,200 | 50,836,000 | 125% | 12.07 | 0.73% | 11.90 | 1.62% | 11.73 | 1.31% | 11.39 | 1.20% | 0.25% |  | 汉王科技/002362.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 25.83 | 26.50 | 25.10 | 26.21 | 1.00% | 1.59% | 4.43% | 9,253,700 | 238,752,000 | 140% | 25.80 | 1.02% | 25.63 | 0.08% | 25.52 | 0.64% | 25.10 | 0.55% | 0.24% |  | 太极股份/002368.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 27.14 | 27.14 | 25.84 | 26.07 | -4.01% | -0.37% | -6.70% | 7,804,600 | 204,226,000 | 109% | 26.17 | -3.42% | 26.74 | -2.30% | 27.16 | -1.54% | 27.94 | -1.24% | 0.06% |  | 千方科技/002373.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 19.50 | 19.54 | 18.63 | 18.96 | -2.07% | 0.40% | -4.89% | 18,610,500 | 351,444,000 | 84% | 18.88 | -3.00% | 19.31 | -1.51% | 19.55 | -0.77% | 19.94 | -0.09% | 0.50% |  | 科远智慧/002380.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 13.72 | 13.82 | 13.61 | 13.72 | 0.07% | 0.15% | 0.94% | 1,060,800 | 14,533,000 | 65% | 13.70 | -0.24% | 13.66 | 0.02% | 13.65 | 0.10% | 13.59 | 0.05% | -0.38% |  | 中远海科/002401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 12.83 | 12.92 | 12.37 | 12.45 | -2.81% | -0.16% | -5.76% | 6,338,100 | 79,037,000 | 69% | 12.47 | -3.00% | 12.67 | -1.62% | 12.89 | -0.88% | 13.21 | -0.49% | -0.75% |  | 四维图新/002405.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 16.55 | 16.73 | 16.16 | 16.49 | 0.12% | 0.10% | 3.59% | 66,391,200 | 1,093,757,000 | 85% | 16.47 | -0.01% | 16.39 | 1.07% | 16.27 | 0.77% | 15.92 | 0.70% | 0.98% |  | 广联达/002410.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 90.35 | 91.98 | 88.60 | 91.35 | 1.40% | 1.05% | 8.70% | 6,003,600 | 542,734,000 | 78% | 90.40 | 0.37% | 89.84 | 1.32% | 88.13 | 2.17% | 84.04 | 1.08% | 0.91% |  | 达实智能/002421.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.60 | 3.60 | 3.52 | 3.53 | -1.94% | -0.34% | -0.14% | 10,898,000 | 38,599,000 | 77% | 3.54 | -1.80% | 3.59 | -0.33% | 3.58 | 0.08% | 3.54 | -0.14% | -0.18% |  | 启明星辰/002439.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 31.84 | 32.33 | 31.21 | 31.60 | -0.78% | 0.10% | 0.39% | 14,502,100 | 457,820,000 | 80% | 31.57 | -0.16% | 31.56 | -0.29% | 31.71 | -0.08% | 31.48 | 0.44% | 0.70% |  | 榕基软件/002474.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 5.70 | 5.71 | 5.54 | 5.58 | -3.13% | -0.21% | -2.02% | 5,106,400 | 28,554,000 | 134% | 5.59 | -3.17% | 5.69 | -1.61% | 5.73 | -0.63% | 5.70 | -0.30% | -0.56% |  | 捷顺科技/002609.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 9.80 | 9.82 | 9.35 | 9.54 | -2.05% | 0.15% | 0.30% | 7,962,700 | 75,852,000 | 83% | 9.53 | -2.56% | 9.66 | -0.80% | 9.68 | -0.14% | 9.51 | 0.97% | 0.65% |  | 荣联科技/002642.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.70 | 4.70 | 4.57 | 4.60 | -2.95% | -0.15% | -0.56% | 10,458,200 | 48,184,000 | 66% | 4.61 | -2.60% | 4.68 | -1.18% | 4.77 | 0.85% | 4.63 | 0.17% | 0.11% |  | 博彦科技/002649.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 9.50 | 9.60 | 9.38 | 9.49 | -0.11% | 0.04% | 3.61% | 10,122,300 | 96,022,000 | 85% | 9.49 | -0.71% | 9.54 | -0.12% | 9.52 | 1.29% | 9.16 | 0.97% | 0.40% |  | 中科金财/002657.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 11.90 | 11.90 | 11.38 | 11.50 | -3.69% | -0.48% | -4.91% | 6,245,000 | 72,165,000 | 56% | 11.56 | -3.24% | 11.81 | -2.05% | 12.07 | -3.10% | 12.09 | 0.32% | 1.05% |  | 神州泰岳/300002.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.62 | 4.63 | 4.45 | 4.47 | -3.25% | -0.38% | -2.68% | 34,610,400 | 155,304,000 | 81% | 4.49 | -3.73% | 4.60 | -1.10% | 4.61 | -0.20% | 4.59 | -0.91% | -0.85% |  | 豆神教育/300010.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 9.05 | 9.14 | 8.18 | 8.21 | -8.78% | -2.92% | -7.66% | 41,546,900 | 351,365,000 | 165% | 8.46 | -6.44% | 8.72 | -4.03% | 8.94 | -2.16% | 8.89 | -0.88% | -0.66% |  | 银江股份/300020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.12 | 8.15 | 7.84 | 7.89 | -2.47% | -0.44% | 1.21% | 9,832,400 | 77,925,000 | 92% | 7.93 | -2.38% | 8.02 | 0.04% | 7.96 | 0.51% | 7.80 | 0.28% | -0.21% |  | 同花顺/300033.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 130.10 | 132.50 | 127.37 | 129.33 | -1.35% | -0.02% | -1.47% | 7,939,900 | 1,027,072,000 | 86% | 129.36 | -0.63% | 129.22 | 0.13% | 129.45 | 0.08% | 131.26 | 0.12% | 0.55% |  | 超图软件/300036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 18.69 | 18.75 | 18.20 | 18.20 | -2.15% | -0.91% | -0.43% | 6,880,500 | 126,382,000 | 88% | 18.37 | -0.30% | 18.30 | 0.04% | 18.32 | -0.07% | 18.28 | 0.19% | 0.05% |  | 赛为智能/300044.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 6.18 | 6.20 | 5.99 | 5.99 | -3.54% | -0.98% | -2.27% | 14,035,700 | 84,900,000 | 101% | 6.05 | -2.04% | 6.26 | -0.57% | 6.23 | -0.13% | 6.13 | -0.15% | -0.39% |  | 天源迪科/300047.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 7.16 | 7.19 | 6.88 | 6.89 | -4.04% | -0.92% | -2.83% | 16,339,700 | 113,630,000 | 131% | 6.95 | -3.27% | 7.12 | -1.54% | 7.15 | -0.60% | 7.09 | -0.34% | -0.34% |  | 三五互联/300051.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.60 | 4.65 | 4.42 | 4.45 | -2.20% | -0.85% | 0.75% | 4,522,700 | 20,296,000 | 76% | 4.49 | -1.92% | 4.54 | -0.83% | 4.54 | 1.25% | 4.42 | -0.14% | -1.04% |  | 华平股份/300074.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.99 | 4.08 | 3.74 | 3.78 | -0.79% | -2.33% | 2.19% | 12,380,500 | 47,907,000 | 129% | 3.87 | 2.06% | 3.82 | 0.79% | 3.81 | 1.57% | 3.70 | 0.11% | -0.92% |  | 数字政通/300075.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 10.97 | 11.02 | 10.69 | 10.76 | -1.91% | -0.42% | -0.49% | 4,491,600 | 48,533,000 | 94% | 10.81 | -1.96% | 10.93 | -1.14% | 10.97 | 0.17% | 10.81 | -0.13% | -0.58% |  | 数码科技/300079.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.39 | 4.39 | 4.23 | 4.25 | -2.30% | -0.51% | -1.51% | 12,536,100 | 53,552,000 | 92% | 4.27 | -2.04% | 4.33 | -1.28% | 4.36 | -0.11% | 4.32 | 0.00% | -0.41% |  | 银之杰/300085.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 16.71 | 16.80 | 16.12 | 16.17 | -4.43% | -1.15% | -3.48% | 13,148,100 | 215,078,000 | 106% | 16.36 | -3.86% | 16.68 | -1.63% | 16.83 | -0.67% | 16.75 | -0.22% | -0.46% |  | 易联众/300096.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.29 | 8.61 | 8.20 | 8.54 | 2.52% | 0.96% | 9.71% | 14,800,000 | 125,195,000 | 169% | 8.46 | 2.15% | 8.25 | 2.66% | 8.09 | 2.69% | 7.78 | 2.27% | 0.03% |  | 世纪瑞尔/300150.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.48 | 4.48 | 4.30 | 4.36 | -2.24% | 0.07% | 0.32% | 3,138,000 | 13,672,000 | 78% | 4.36 | -3.29% | 4.47 | -1.30% | 4.48 | 0.25% | 4.35 | 0.25% | -0.54% |  | 东方国信/300166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 10.40 | 10.48 | 10.14 | 10.23 | -1.54% | 0.17% | -2.53% | 13,409,000 | 136,945,000 | 85% | 10.21 | -2.17% | 10.37 | -1.37% | 10.48 | -1.05% | 10.50 | -0.04% | -0.11% |  | 迪威迅/300167.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.28 | 4.35 | 4.14 | 4.14 | -3.27% | -1.94% | 0.05% | 5,984,000 | 25,266,000 | 87% | 4.22 | -2.27% | 4.28 | -0.21% | 4.25 | 1.00% | 4.14 | -0.55% | -1.28% |  | 万达信息/300168.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 20.00 | 20.00 | 19.40 | 19.56 | -2.64% | -0.56% | -1.46% | 9,441,000 | 185,708,000 | 94% | 19.67 | -1.95% | 19.86 | -0.53% | 19.93 | -0.82% | 19.85 | -0.19% | -0.59% |  | 汉得信息/300170.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 7.65 | 7.67 | 7.38 | 7.43 | -2.88% | -0.75% | -1.35% | 9,707,600 | 72,667,000 | 91% | 7.49 | -2.63% | 7.59 | -1.65% | 7.65 | -0.16% | 7.53 | 0.16% | -0.09% |  | 捷成股份/300182.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.30 | 3.30 | 3.17 | 3.20 | -3.32% | -0.78% | -0.71% | 52,128,000 | 168,129,000 | 82% | 3.23 | -2.95% | 3.28 | -0.88% | 3.28 | 0.15% | 3.22 | 0.06% | -1.27% |  | 美亚柏科/300188.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 21.00 | 21.42 | 20.70 | 20.92 | -1.46% | -0.51% | -1.75% | 9,472,400 | 199,173,000 | 69% | 21.03 | 0.29% | 20.87 | 0.13% | 20.72 | -0.37% | 21.29 | -0.23% | -0.04% |  | 天泽信息/300209.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.80 | 8.93 | 8.42 | 8.80 | -4.45% | 0.74% | -2.00% | 10,340,000 | 90,322,000 | 130% | 8.74 | -5.93% | 9.07 | -2.89% | 9.18 | -0.54% | 8.98 | -0.26% | -0.72% |  | 易华录/300212.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 30.45 | 30.79 | 29.58 | 30.18 | -1.50% | 0.06% | -4.54% | 10,881,200 | 328,215,000 | 82% | 30.16 | -2.45% | 30.56 | -1.67% | 31.05 | -1.00% | 31.61 | 0.03% | 0.93% |  | 拓尔思/300229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 9.31 | 9.58 | 9.21 | 9.40 | 1.08% | -0.18% | 4.21% | 18,531,900 | 174,523,000 | 120% | 9.42 | 1.15% | 9.34 | -1.11% | 9.33 | 1.00% | 9.02 | 1.27% | 1.07% |  | 银信科技/300231.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.68 | 8.69 | 8.51 | 8.58 | -1.94% | -0.13% | 1.80% | 6,433,800 | 55,275,000 | 88% | 8.59 | -0.67% | 8.70 | 0.00% | 8.64 | 0.47% | 8.43 | 0.39% | -0.23% |  | 方直科技/300235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 13.26 | 13.26 | 12.75 | 12.91 | -1.45% | 0.07% | 2.30% | 2,712,900 | 34,999,000 | 101% | 12.90 | -1.20% | 12.93 | 0.57% | 12.82 | 0.92% | 12.62 | -0.45% | -0.15% |  | 天玑科技/300245.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.55 | 8.55 | 8.30 | 8.32 | -2.92% | -0.59% | 0.47% | 2,449,900 | 20,502,000 | 71% | 8.37 | -2.06% | 8.48 | -0.95% | 8.51 | 0.22% | 8.28 | -0.18% | -0.66% |  | 新开普/300248.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.45 | 8.50 | 8.18 | 8.18 | -3.20% | -0.63% | 0.50% | 6,278,800 | 51,687,000 | 91% | 8.23 | -2.35% | 8.34 | -1.09% | 8.37 | 0.18% | 8.14 | 0.32% | -0.46% |  | 卫宁健康/300253.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 14.44 | 14.62 | 13.85 | 14.43 | -0.55% | 1.70% | -2.30% | 56,402,900 | 800,313,000 | 121% | 14.19 | -2.98% | 14.40 | -1.60% | 14.52 | -0.41% | 14.77 | -1.27% | -1.05% |  | 佳创视讯/300264.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.22 | 3.31 | 3.20 | 3.26 | -2.10% | 0.43% | 2.48% | 6,655,800 | 21,608,000 | 69% | 3.25 | -2.84% | 3.31 | -1.25% | 3.30 | 1.54% | 3.18 | -0.63% | -1.29% |  | 华宇软件/300271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 22.00 | 22.00 | 20.96 | 21.28 | -3.10% | -0.03% | -5.42% | 11,664,200 | 248,292,000 | 110% | 21.29 | -2.60% | 21.70 | -1.58% | 22.02 | -1.33% | 22.50 | -1.12% | -0.58% |  | 海联讯/300277.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.43 | 8.56 | 8.18 | 8.22 | -3.07% | -0.50% | 1.14% | 3,809,900 | 31,474,000 | 104% | 8.26 | -2.43% | 8.37 | -1.27% | 8.39 | 0.76% | 8.13 | 0.32% | -0.76% |  | 飞利信/300287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.91 | 3.91 | 3.73 | 3.78 | -3.82% | -0.11% | -2.38% | 34,986,200 | 132,381,000 | 104% | 3.78 | -4.15% | 3.90 | -2.43% | 3.93 | -0.23% | 3.87 | -0.46% | -0.66% |  | 荣科科技/300290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 5.02 | 5.15 | 4.92 | 5.10 | 1.39% | 1.07% | 7.50% | 16,633,600 | 83,940,000 | 104% | 5.05 | 0.40% | 5.02 | 0.72% | 4.94 | 1.71% | 4.74 | 0.81% | 0.11% |  | 蓝盾股份/300297.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 5.16 | 5.27 | 4.95 | 5.08 | 0.20% | -0.27% | 4.94% | 83,039,800 | 423,030,000 | 122% | 5.09 | 0.32% | 5.16 | 0.60% | 5.07 | 1.56% | 4.84 | 1.04% | 0.12% |  | 海峡创新/300300.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.67 | 4.67 | 4.45 | 4.46 | -3.04% | -1.24% | -0.45% | 12,747,400 | 57,568,000 | 96% | 4.52 | -1.85% | 4.56 | -0.31% | 4.54 | 0.69% | 4.48 | -0.25% | -1.00% |  | 任子行/300311.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 5.46 | 5.50 | 5.31 | 5.33 | -2.20% | -0.80% | -0.49% | 10,815,900 | 58,116,000 | 80% | 5.37 | -1.81% | 5.44 | -1.20% | 5.47 | 0.40% | 5.36 | -0.28% | -0.70% |  | 旋极信息/300324.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.91 | 3.93 | 3.69 | 3.71 | -4.38% | -0.91% | -3.18% | 31,120,100 | 116,509,000 | 95% | 3.74 | -3.68% | 3.84 | -1.89% | 3.87 | -0.44% | 3.83 | -0.67% | -0.74% |  | 华虹计通/300330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 9.36 | 9.37 | 8.97 | 9.00 | -3.85% | -0.90% | 2.01% | 2,644,100 | 24,013,000 | 89% | 9.08 | -2.16% | 9.17 | 0.16% | 9.10 | 0.70% | 8.82 | 0.02% | -0.76% |  | 润和软件/300339.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 9.67 | 9.68 | 9.30 | 9.34 | -4.40% | -1.04% | -1.64% | 20,704,900 | 195,413,000 | 131% | 9.44 | -3.23% | 9.59 | -0.72% | 9.59 | -0.26% | 9.50 | 0.06% | -0.03% |  | 长亮科技/300348.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 18.70 | 18.70 | 17.68 | 17.73 | -5.14% | -1.29% | -4.96% | 19,502,200 | 350,276,000 | 146% | 17.96 | -4.12% | 18.28 | -2.16% | 18.49 | -1.69% | 18.66 | -1.15% | -0.11% |  | 北信源/300352.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 5.39 | 5.44 | 5.18 | 5.20 | -2.62% | -1.29% | -1.76% | 25,314,800 | 133,352,000 | 100% | 5.27 | -1.09% | 5.30 | -1.23% | 5.35 | -0.13% | 5.29 | -0.15% | -0.19% |  | 恒华科技/300365.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 10.00 | 10.08 | 9.67 | 9.79 | -2.10% | -0.22% | 3.29% | 4,932,100 | 48,395,000 | 98% | 9.81 | -2.06% | 9.94 | -1.18% | 9.94 | 0.96% | 9.48 | 0.79% | -0.10% |  | 创意信息/300366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.58 | 8.58 | 8.11 | 8.13 | -4.91% | -1.33% | -3.82% | 11,811,700 | 97,333,000 | 103% | 8.24 | -3.96% | 8.44 | -1.46% | 8.49 | -0.31% | 8.45 | -0.82% | -1.18% |  | 绿盟科技/300369.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 13.92 | 14.17 | 13.62 | 14.07 | 1.52% | 0.95% | 0.83% | 18,274,400 | 254,715,000 | 139% | 13.94 | 0.85% | 13.80 | 0.85% | 13.70 | 0.28% | 13.95 | -0.77% | -0.52% |  | 赢时胜/300377.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.69 | 8.70 | 8.37 | 8.45 | -3.21% | -0.25% | -1.30% | 15,416,200 | 130,583,000 | 95% | 8.47 | -3.16% | 8.64 | -1.25% | 8.68 | -0.17% | 8.56 | -0.02% | -0.05% |  | 东方通/300379.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 46.00 | 46.80 | 41.87 | 43.57 | -7.10% | -2.08% | -3.67% | 19,302,500 | 858,869,000 | 123% | 44.50 | -5.09% | 45.47 | -1.95% | 45.79 | -0.50% | 45.23 | 0.24% | 0.53% |  | 安硕信息/300380.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 17.96 | 17.96 | 17.40 | 17.48 | -2.56% | -0.48% | 0.34% | 1,945,300 | 34,170,000 | 92% | 17.57 | -2.61% | 17.80 | -0.87% | 17.84 | 0.20% | 17.42 | -0.06% | -0.81% |  | 三联虹普/300384.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 14.32 | 14.32 | 13.82 | 13.93 | -2.72% | -0.07% | 1.36% | 1,916,800 | 26,720,000 | 73% | 13.94 | -2.74% | 14.13 | -1.34% | 14.30 | 0.93% | 13.74 | -0.30% | -0.73% |  | 天利科技/300399.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 14.44 | 14.46 | 13.98 | 14.10 | -2.35% | 0.00% | 0.92% | 1,717,900 | 24,223,000 | 83% | 14.10 | -1.93% | 14.24 | -0.46% | 14.22 | 0.69% | 13.97 | -0.48% | -1.18% |  | *ST信通/600289.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.06 | 4.15 | 4.02 | 4.11 | 0.98% | 0.81% | 0.20% | 1,246,400 | 5,082,000 | 48% | 4.08 | -0.78% | 4.10 | -0.82% | 4.13 | -0.19% | 4.10 | 0.94% | -0.89% |  | 盛和资源/600392.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 14.00 | 15.00 | 13.70 | 14.74 | 8.06% | 2.47% | 22.30% | 263,256,000 | 3,786,897,000 | 196% | 14.39 | 8.01% | 13.43 | 8.87% | 12.95 | 7.03% | 12.05 | 4.96% | 2.86% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 30.25 | 31.82 | 29.71 | 31.10 | 4.36% | 1.25% | 8.69% | 36,718,800 | 1,127,805,000 | 124% | 30.72 | 3.08% | 30.09 | 2.36% | 29.50 | 1.94% | 28.61 | 1.19% | 0.70% |  | 华胜天成/600410.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.29 | 8.29 | 7.97 | 7.99 | -3.50% | -0.71% | -2.55% | 19,035,800 | 153,188,000 | 100% | 8.05 | -2.56% | 8.16 | -1.20% | 8.21 | -0.28% | 8.20 | -0.70% | -0.65% |  | 博通股份/600455.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 18.26 | 18.28 | 17.71 | 17.95 | -1.37% | 0.14% | 1.05% | 561,400 | 10,063,000 | 70% | 17.93 | -1.83% | 18.17 | -0.43% | 18.13 | 0.33% | 17.76 | -0.28% | -0.99% |  | 华鑫股份/600621.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 21.62 | 22.09 | 21.18 | 21.34 | -2.47% | -1.08% | 0.88% | 55,518,200 | 1,197,677,000 | 169% | 21.57 | -1.83% | 21.67 | 0.83% | 21.42 | 0.83% | 21.15 | 0.39% | -0.21% |  | 信达地产/600657.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 3.88 | 3.89 | 3.80 | 3.81 | -2.06% | -0.52% | -1.58% | 6,812,700 | 26,094,000 | 69% | 3.83 | -1.90% | 3.90 | -1.32% | 3.92 | -0.03% | 3.87 | 0.13% | -0.14% |  | 退市刚泰/600687.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 0.26 | 0.29 | 0.26 | 0.29 | 11.54% | 5.84% | 19.83% | 24,688,600 | 6,764,000 | 180% | 0.27 | 11.84% | 0.26 | 6.25% | 0.24 | 2.98% | 0.24 | 2.54% | -7.60% |  | 曲江文旅/600706.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 6.43 | 6.60 | 6.33 | 6.40 | -1.39% | -0.53% | -0.50% | 1,206,800 | 7,765,000 | 85% | 6.43 | -1.08% | 6.48 | -0.66% | 6.49 | 0.40% | 6.43 | -0.42% | -0.93% |  | 大智慧/601519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 10.17 | 10.25 | 9.71 | 9.78 | -4.21% | -1.01% | -2.42% | 56,495,600 | 558,185,000 | 108% | 9.88 | -2.76% | 10.04 | -0.69% | 10.05 | 0.14% | 10.02 | -0.23% | -0.21% |  |
|