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
000498, 000818, 000875, 000889, 000909, 000971, 000987, 002057, 002158, 002230, 002234, 002271, 002327, 002373, 002414, 002582, 002786, 002796, 002835, 002915, 002932, 002939, 002940, 003001, 003012, 003013, 003015, 003016, 003017, 300016, 300046, 300065, 300067, 300165, 300180, 300232, 300236, 300263, 300377, 300390, 300427, 300453, 300462, 300486, 300487, 300503, 300515, 300545, 300548, 300629, 300647, 300682, 300694, 300724, 300725, 300756, 300760, 300830, 300898, 300899, 300900, 300901, 300902, 300962, 300963, 300966, 300967, 300968, 300971, 300972, 300973, 300975, 300978, 300979, 300981, 300982, 300985, 300986, 300999, 600059, 600161, 600248, 600260, 600276, 600387, 600584, 600588, 600746, 601162, 601208, 601218, 601369, 601568, 601677, 601997, 603027, 603041, 603127, 603197, 603222, 603289, 603306, 603329, 603333, 603486, 603520, 603666, 603828, 603916, 603918, 603920, 603977, 605169, 605336, 605338, 688025, 688098, 688108, 688129, 688133, 688139, 688179, 688191, 688201, 688221, 688260, 688315, 688323, 688330, 688366, 688368, 688369, 688383, 688386, 688395, 688396, 688468, 688533, 688611, 688636, 688639, 688663, 688682, 688683, 688788	日期复权行数

板块：下月解禁

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
山东路桥/000498.SZ
	2021-10-15	5.76	6.20	5.76	6.20	9.93%	2.99%	3.80%	21,321,300	128,345,000	161%	6.02	6.91%	5.86	2.86%	5.84	0.83%	5.97	-1.68%	-1.83%
航锦科技/000818.SZ
	2021-10-15	29.83	30.10	29.48	30.00	0.57%	0.43%	1.61%	5,506,200	164,481,000	67%	29.87	0.03%	29.79	0.43%	29.79	0.49%	29.53	-0.46%	-0.67%
吉电股份/000875.SZ
	2021-10-15	5.75	6.07	5.56	5.90	1.37%	1.32%	-15.93%	152,347,500	887,116,000	79%	5.82	1.15%	5.87	-4.72%	6.73	-3.35%	7.02	-2.50%	0.09%
中嘉博创/000889.SZ
	2021-10-15	3.32	3.44	3.28	3.37	0.60%	-0.03%	1.87%	27,228,600	91,777,000	109%	3.37	0.42%	3.38	-0.15%	3.38	0.75%	3.31	0.33%	0.05%
数源科技/000909.SZ
	2021-10-15	6.64	6.68	6.58	6.58	-0.90%	-0.47%	-1.01%	1,087,000	7,186,000	68%	6.61	-0.57%	6.63	-0.39%	6.66	-0.33%	6.65	-0.73%	-0.67%
ST高升/000971.SZ
	2021-10-15	2.24	2.25	2.22	2.22	-0.89%	-0.49%	-1.86%	3,334,500	7,440,000	71%	2.23	-0.71%	2.25	-0.13%	2.26	-0.49%	2.26	-0.22%	-0.23%
越秀金控/000987.SZ
	2021-10-15	8.31	8.40	7.90	7.97	-3.86%	-1.01%	-5.41%	20,984,100	168,953,000	199%	8.05	-3.19%	8.15	-2.62%	8.27	-2.47%	8.43	-1.63%	-0.54%
中钢天源/002057.SZ
	2021-10-15	6.96	6.96	6.78	6.81	-1.87%	-0.38%	-4.61%	16,165,300	110,508,000	79%	6.84	-1.53%	6.88	-0.38%	6.94	-0.96%	7.14	-4.05%	-2.45%
汉钟精机/002158.SZ
	2021-10-15	23.20	23.73	22.82	23.50	0.00%	0.62%	3.72%	6,308,100	147,324,000	125%	23.36	0.27%	22.79	2.93%	22.45	0.53%	22.66	0.11%	-0.95%
科大讯飞/002230.SZ
	2021-10-15	53.20	56.28	53.20	54.97	2.02%	-0.58%	1.82%	29,824,600	1,649,028,000	143%	55.29	4.13%	54.34	1.34%	54.34	0.40%	53.99	0.65%	0.43%
民和股份/002234.SZ
	2021-10-15	15.10	15.65	15.01	15.02	-0.79%	-1.89%	-6.66%	6,592,900	100,928,000	54%	15.31	0.57%	15.25	-1.38%	15.71	-1.89%	16.09	-0.15%	0.28%
东方雨虹/002271.SZ
	2021-10-15	45.06	46.10	44.25	45.99	2.00%	0.62%	5.45%	13,613,200	622,209,000	52%	45.71	-0.26%	45.66	1.18%	45.27	-0.06%	43.61	0.85%	-0.04%
富安娜/002327.SZ
	2021-10-15	8.77	8.80	8.39	8.50	-3.63%	-0.33%	-0.07%	4,526,100	38,599,000	115%	8.53	-2.65%	8.66	-0.61%	8.66	0.01%	8.51	-0.07%	0.03%
千方科技/002373.SZ
	2021-10-15	14.44	14.86	14.43	14.50	2.18%	-0.97%	-1.57%	14,476,200	211,955,000	163%	14.64	2.54%	14.49	0.10%	14.58	-0.23%	14.73	-0.85%	-0.41%
高德红外/002414.SZ
	2021-10-15	23.42	24.50	23.37	24.05	2.69%	-0.15%	1.25%	14,666,000	353,226,000	141%	24.09	2.77%	23.72	1.87%	23.67	0.75%	23.75	-0.29%	-0.80%
好想你/002582.SZ
	2021-10-15	9.02	9.03	8.72	8.74	-5.31%	-0.94%	-3.69%	12,213,500	107,760,000	145%	8.82	-3.55%	8.95	-1.44%	9.01	-1.33%	9.08	-0.40%	0.10%
银宝山新/002786.SZ
	2021-10-15	6.63	6.79	6.50	6.70	-0.15%	0.72%	-5.82%	7,241,800	48,173,000	74%	6.65	-1.28%	6.79	-2.93%	6.99	-2.81%	7.11	-0.42%	0.16%
世嘉科技/002796.SZ
	2021-10-15	8.27	8.44	8.26	8.26	-10.02%	-0.22%	-8.55%	3,129,000	25,902,000	175%	8.28	-9.91%	8.71	-5.68%	8.87	-4.20%	9.03	-2.11%	-0.54%
同为股份/002835.SZ
	2021-10-15	9.95	9.99	9.89	9.90	-1.59%	-0.37%	0.71%	1,026,400	10,199,000	63%	9.94	0.05%	9.92	0.17%	9.95	-0.03%	9.83	0.09%	-0.28%
中欣氟材/002915.SZ
	2021-10-15	21.90	22.52	21.71	22.30	1.41%	0.45%	1.62%	2,506,300	55,642,000	67%	22.20	0.93%	21.96	-0.10%	22.18	-0.23%	21.94	-1.36%	-2.02%
明德生物/002932.SZ
	2021-10-15	67.20	68.35	66.00	67.79	0.19%	0.59%	1.82%	2,032,400	136,972,000	96%	67.39	-0.46%	68.46	-0.04%	67.97	0.71%	66.58	0.37%	0.09%
长城证券/002939.SZ
	2021-10-15	11.57	11.70	11.21	11.54	-1.28%	0.86%	-3.99%	47,624,600	544,905,000	82%	11.44	-2.24%	11.53	0.78%	11.46	-0.52%	12.02	-2.99%	-1.08%
昂利康/002940.SZ
	2021-10-15	29.43	29.46	29.22	29.30	-0.44%	0.04%	0.24%	300,000	8,786,000	67%	29.29	-0.42%	29.36	0.00%	29.42	-0.08%	29.23	-0.37%	-0.60%
中岩大地/003001.SZ
	2021-10-15	21.65	21.65	20.92	20.97	-2.19%	-0.48%	-2.38%	736,700	15,524,000	96%	21.07	-1.52%	21.22	-0.32%	21.31	-0.76%	21.48	-0.25%	-0.65%
东鹏控股/003012.SZ
	2021-10-15	13.39	13.39	13.00	13.06	-2.39%	-0.19%	0.59%	3,003,500	39,302,000	112%	13.09	-2.23%	13.22	-0.30%	13.19	0.23%	12.98	-0.05%	-0.51%
地铁设计/003013.SZ
	2021-10-15	18.40	18.55	18.33	18.37	-0.43%	-0.34%	-0.14%	364,900	6,726,000	70%	18.43	-0.17%	18.46	-0.10%	18.53	0.06%	18.40	-0.58%	-0.78%
日久光电/003015.SZ
	2021-10-15	12.46	12.46	12.25	12.39	0.24%	0.33%	-0.75%	1,625,700	20,076,000	66%	12.35	-0.23%	12.33	0.15%	12.36	-0.18%	12.48	-2.06%	-2.20%
欣贺股份/003016.SZ
	2021-10-15	11.52	11.84	11.37	11.46	-3.21%	-0.43%	-1.67%	3,518,100	40,494,000	105%	11.51	-0.97%	11.54	0.44%	11.57	-0.60%	11.66	-0.49%	-1.04%
大洋生物/003017.SZ
	2021-10-15	37.00	37.00	36.50	36.50	-1.30%	-0.46%	-2.38%	244,900	8,980,000	88%	36.67	-0.51%	36.76	-0.09%	36.85	-0.42%	37.39	-1.25%	-0.88%
北陆药业/300016.SZ
	2021-10-15	8.97	8.97	8.63	8.64	-3.68%	-1.16%	-4.36%	7,501,500	65,568,000	121%	8.74	-2.79%	8.88	-1.61%	8.96	-1.39%	9.03	-1.34%	-0.53%
台基股份/300046.SZ
	2021-10-15	23.00	23.05	20.89	22.02	-5.41%	1.06%	-6.03%	17,402,600	379,207,000	217%	21.79	-6.73%	22.39	-4.72%	23.02	-3.59%	23.43	-2.31%	-0.46%
海兰信/300065.SZ
	2021-10-15	9.51	9.68	9.46	9.52	-0.42%	-0.51%	-9.86%	9,984,000	95,540,000	43%	9.57	0.53%	9.58	-2.80%	10.13	-2.46%	10.56	-0.28%	-0.29%
安诺其/300067.SZ
	2021-10-15	4.25	4.25	4.07	4.10	-3.07%	-1.23%	-6.67%	14,267,600	59,228,000	72%	4.15	-1.96%	4.20	-1.76%	4.30	-1.58%	4.39	-3.26%	-1.35%
天瑞仪器/300165.SZ
	2021-10-15	4.63	4.70	4.55	4.56	-1.51%	-1.85%	-4.52%	6,343,400	29,472,000	95%	4.65	0.52%	4.63	-0.79%	4.70	-1.26%	4.78	-1.34%	-1.10%
华峰超纤/300180.SZ
	2021-10-15	4.97	4.97	4.91	4.91	-1.41%	-0.45%	-2.42%	13,597,400	67,058,000	67%	4.93	-0.88%	4.95	-0.18%	4.98	-0.34%	5.03	-1.93%	-1.27%
洲明科技/300232.SZ
	2021-10-15	8.38	8.50	8.38	8.44	0.24%	-0.31%	1.11%	4,666,400	39,508,000	70%	8.47	0.34%	8.45	0.15%	8.47	0.31%	8.35	-0.32%	-0.40%
上海新阳/300236.SZ
	2021-10-15	38.85	40.40	37.02	39.51	-3.75%	1.84%	-4.81%	8,639,400	335,166,000	221%	38.80	-5.87%	39.78	-3.74%	40.28	-3.39%	41.51	-2.96%	-1.19%
隆华科技/300263.SZ
	2021-10-15	9.13	10.49	9.12	10.14	12.17%	3.25%	7.00%	65,402,300	642,340,000	222%	9.82	8.46%	9.42	5.94%	9.28	2.01%	9.48	-0.47%	-2.25%
赢时胜/300377.SZ
	2021-10-15	10.35	10.68	10.29	10.59	1.92%	0.40%	0.18%	13,664,300	144,134,000	98%	10.55	1.84%	10.42	0.99%	10.44	-0.30%	10.57	-1.61%	-1.48%
天华超净/300390.SZ
	2021-10-15	106.00	108.30	100.10	104.30	-2.16%	-0.33%	1.12%	19,984,300	2,091,358,000	100%	104.65	-0.13%	103.25	2.22%	102.29	-0.60%	103.15	-0.05%	-1.44%
红相股份/300427.SZ
	2021-10-15	13.04	13.28	12.98	13.01	0.15%	-0.81%	-2.91%	2,931,600	38,450,000	55%	13.12	0.68%	13.01	0.42%	13.09	-1.32%	13.40	-1.62%	-1.10%
三鑫医疗/300453.SZ
	2021-10-15	12.38	12.58	12.30	12.51	0.16%	0.56%	0.16%	3,024,700	37,628,000	72%	12.44	-0.05%	12.48	-0.17%	12.50	-0.12%	12.49	-0.30%	-0.05%
华铭智能/300462.SZ
	2021-10-15	12.35	13.79	12.33	12.79	4.41%	-1.86%	1.48%	8,549,600	111,423,000	182%	13.03	6.24%	12.78	2.21%	12.76	1.17%	12.60	-1.17%	-0.52%
东杰智能/300486.SZ
	2021-10-15	11.22	12.56	11.22	11.75	5.10%	-0.31%	2.70%	4,850,100	57,167,000	140%	11.79	5.91%	11.52	1.19%	11.52	0.83%	11.44	0.57%	0.60%
蓝晓科技/300487.SZ
	2021-10-15	71.95	74.55	70.00	73.85	3.50%	1.67%	2.88%	3,788,000	275,157,000	124%	72.64	2.39%	71.45	2.54%	70.87	0.29%	71.78	-0.85%	-1.75%
昊志机电/300503.SZ
	2021-10-15	14.17	14.20	13.77	13.88	-3.21%	-0.41%	-3.61%	10,848,900	151,203,000	61%	13.94	-0.40%	13.80	0.99%	13.76	-0.49%	14.40	-1.15%	-2.23%
三德科技/300515.SZ
	2021-10-15	11.26	11.37	11.02	11.04	-2.99%	-1.27%	-2.44%	1,445,900	16,168,000	53%	11.18	-0.61%	11.24	-1.58%	11.36	-0.33%	11.32	-2.80%	-0.53%
联得装备/300545.SZ
	2021-10-15	22.85	23.40	22.80	22.98	0.57%	-0.39%	0.30%	907,500	20,936,000	64%	23.07	0.47%	22.89	0.73%	23.01	-0.41%	22.91	0.29%	-0.61%
博创科技/300548.SZ
	2021-10-15	30.95	31.45	30.64	30.78	-0.26%	-0.89%	-0.67%	2,379,100	73,886,000	133%	31.06	0.97%	30.86	1.13%	30.84	0.02%	30.99	-0.37%	-0.73%
新劲刚/300629.SZ
	2021-10-15	24.94	25.51	24.51	24.54	-1.80%	-1.97%	-1.96%	3,969,300	99,367,000	90%	25.03	0.26%	24.73	0.45%	25.11	-0.12%	25.03	-0.58%	-1.37%
超频三/300647.SZ
	2021-10-15	9.15	9.15	8.98	9.00	-1.32%	-0.35%	-1.34%	3,435,800	31,033,000	72%	9.03	-0.55%	9.07	-0.21%	9.14	-0.58%	9.12	-0.83%	-1.26%
朗新科技/300682.SZ
	2021-10-15	24.14	25.75	24.05	25.44	5.21%	1.17%	1.25%	9,878,100	248,402,000	93%	25.15	4.75%	24.35	3.12%	24.20	-1.35%	25.13	-0.58%	0.81%
蠡湖股份/300694.SZ
	2021-10-15	10.48	10.60	10.37	10.39	-1.70%	-0.57%	1.89%	2,244,100	23,450,000	85%	10.45	0.54%	10.38	0.99%	10.32	0.63%	10.20	0.06%	-0.50%
捷佳伟创/300724.SZ
	2021-10-15	136.00	142.00	133.50	140.10	0.97%	1.36%	4.12%	6,350,300	877,763,000	132%	138.22	-0.54%	136.73	2.37%	134.16	0.97%	134.56	-0.30%	-0.94%
药石科技/300725.SZ
	2021-10-15	187.10	196.60	187.00	195.45	4.22%	1.05%	-0.69%	2,748,400	531,567,000	91%	193.41	2.40%	190.88	0.95%	190.35	-0.91%	196.82	-0.67%	0.22%
金马游乐/300756.SZ
	2021-10-15	23.66	23.66	23.26	23.43	-0.09%	0.14%	1.28%	479,100	11,210,000	65%	23.40	0.15%	23.14	0.79%	23.06	-0.23%	23.13	-0.46%	-1.25%
迈瑞医疗/300760.SZ
	2021-10-15	380.01	388.71	376.01	378.03	-2.57%	-0.69%	-0.57%	5,140,900	1,956,982,000	99%	380.67	-2.00%	385.88	0.36%	380.64	0.20%	380.21	0.10%	0.80%
金现代/300830.SZ
	2021-10-15	13.70	13.77	12.88	12.91	-6.38%	-2.04%	-6.97%	34,038,400	448,587,000	69%	13.18	-0.87%	13.36	-3.48%	13.62	-4.04%	13.88	0.36%	0.91%
熊猫乳品/300898.SZ
	2021-10-15	34.22	35.92	33.70	33.93	-2.11%	-2.64%	-1.91%	3,894,500	135,728,000	105%	34.85	-0.40%	35.46	0.05%	35.26	0.16%	34.59	0.52%	0.59%
上海凯鑫/300899.SZ
	2021-10-15	36.10	36.10	33.36	33.57	-6.31%	-1.70%	-6.66%	1,001,400	34,198,000	271%	34.15	-4.56%	34.74	-3.59%	35.24	-3.12%	35.97	-2.58%	-0.73%
广联航空/300900.SZ
	2021-10-15	34.40	34.83	33.36	33.50	-2.95%	-1.36%	-7.60%	3,104,000	105,417,000	81%	33.96	-2.81%	34.40	-1.40%	35.05	-0.66%	36.26	-4.18%	-1.76%
中胤时尚/300901.SZ
	2021-10-15	12.59	12.65	12.26	12.27	-2.39%	-0.73%	-4.65%	1,637,000	20,233,000	71%	12.36	-1.52%	12.45	0.15%	12.51	-1.17%	12.87	-1.58%	-0.92%
国安达/300902.SZ
	2021-10-15	23.77	23.94	23.30	23.30	-1.98%	-0.89%	-2.03%	674,300	15,853,000	67%	23.51	-2.18%	23.98	-0.38%	23.94	-0.06%	23.78	-0.66%	-1.22%
中金辐照/300962.SZ
	2021-10-15	19.40	19.50	19.13	19.25	-0.52%	-0.08%	0.43%	1,899,100	36,589,000	69%	19.27	-1.09%	19.42	0.61%	19.17	0.12%	19.17	-0.75%	-1.04%
中洲特材/300963.SZ
	2021-10-15	27.84	27.93	27.30	27.37	-1.69%	-0.55%	-3.21%	770,000	21,191,000	54%	27.52	-0.39%	27.63	0.21%	27.50	-0.19%	28.28	-2.81%	-0.83%
共同药业/300966.SZ
	2021-10-15	38.58	38.58	37.56	37.72	-2.66%	-0.40%	-2.98%	1,310,800	49,641,000	68%	37.87	-2.36%	38.91	-0.23%	38.78	0.02%	38.88	-0.63%	-1.09%
晓鸣股份/300967.SZ
	2021-10-15	22.67	24.98	22.64	23.57	1.16%	-1.76%	-4.60%	18,374,200	440,847,000	85%	23.99	3.58%	23.56	-2.45%	25.16	-2.68%	24.71	0.97%	2.26%
格林精密/300968.SZ
	2021-10-15	13.05	13.18	12.90	13.05	-2.47%	0.50%	-1.72%	5,600,400	72,720,000	272%	12.99	-2.93%	13.13	-1.49%	13.18	-1.37%	13.28	-1.36%	-0.64%
博亚精工/300971.SZ
	2021-10-15	37.47	38.19	37.02	37.52	-1.65%	0.04%	1.60%	1,249,300	46,855,000	119%	37.51	-1.22%	37.45	1.18%	37.04	0.32%	36.93	-0.42%	-1.27%
万辰生物/300972.SZ
	2021-10-15	16.42	17.97	15.50	15.67	-4.80%	-6.56%	-4.33%	11,324,700	189,930,000	158%	16.77	2.37%	16.58	-1.38%	16.84	1.05%	16.38	0.83%	1.10%
立高食品/300973.SZ
	2021-10-15	132.62	133.98	128.61	131.84	-4.46%	0.30%	-6.89%	1,867,000	245,413,000	154%	131.45	-3.87%	134.07	-2.30%	137.36	-2.86%	141.59	-1.62%	-0.07%
商络电子/300975.SZ
	2021-10-15	16.79	16.88	16.53	16.53	-2.36%	-0.80%	-0.21%	1,108,600	18,474,000	86%	16.66	-1.06%	16.74	0.54%	16.63	0.32%	16.57	-0.63%	-0.79%
东箭科技/300978.SZ
	2021-10-15	16.75	17.00	16.67	16.70	-1.47%	-0.70%	-0.57%	1,856,800	31,228,000	99%	16.82	-0.23%	17.22	0.24%	17.07	0.21%	16.80	0.10%	-0.09%
华利集团/300979.SZ
	2021-10-15	90.38	94.55	89.43	93.99	3.23%	0.84%	2.68%	1,148,300	107,030,000	117%	93.21	2.00%	92.54	0.08%	93.36	0.35%	91.53	0.78%	0.71%
中红医疗/300981.SZ
	2021-10-15	85.00	85.00	81.23	81.41	-5.29%	-1.32%	-5.31%	1,582,600	130,557,000	135%	82.50	-3.89%	83.93	-1.97%	84.52	-0.33%	85.98	-1.52%	-1.27%
苏文电能/300982.SZ
	2021-10-15	57.80	58.49	56.23	57.20	-1.63%	0.27%	-7.10%	935,000	53,337,000	72%	57.05	-1.54%	56.97	0.33%	57.65	-1.99%	61.57	-3.06%	-0.92%
致远新能/300985.SZ
	2021-10-15	31.98	32.44	31.65	31.89	-2.15%	-0.33%	-2.22%	2,504,100	80,123,000	59%	32.00	0.57%	31.60	0.87%	31.44	-0.78%	32.61	-0.13%	-0.96%
志特新材/300986.SZ
	2021-10-15	45.05	46.50	45.00	45.40	-0.68%	-0.46%	2.45%	286,900	13,085,000	71%	45.61	0.60%	45.24	1.57%	44.81	0.45%	44.32	-0.25%	-0.64%
金龙鱼/300999.SZ
	2021-10-15	71.71	71.81	67.84	67.96	-5.06%	-2.26%	-4.86%	28,559,600	1,985,837,000	159%	69.53	-4.28%	71.40	-1.13%	71.36	-0.97%	71.43	-0.19%	0.46%
古越龙山/600059.SH
	2021-10-15	11.52	11.60	11.32	11.39	-1.56%	-0.25%	-0.25%	11,239,400	128,332,000	57%	11.42	-1.07%	11.56	0.10%	11.52	0.30%	11.42	0.22%	0.31%
天坛生物/600161.SH
	2021-10-15	33.66	34.60	33.44	33.68	-0.85%	-0.80%	2.75%	10,994,600	373,267,000	140%	33.95	0.52%	33.58	1.42%	33.17	1.17%	32.78	0.28%	-0.63%
陕西建工/600248.SH
	2021-10-15	4.90	4.95	4.76	4.78	-2.45%	-0.75%	-10.18%	11,002,200	52,983,000	57%	4.82	-2.01%	4.89	-2.01%	5.01	-2.28%	5.32	-3.31%	-1.22%
ST凯乐/600260.SH
	2021-10-15	2.60	2.63	2.57	2.57	-4.81%	-0.35%	0.63%	57,372,400	147,945,000	117%	2.58	-6.83%	2.69	-0.15%	2.65	0.34%	2.55	0.24%	-0.87%
恒瑞医药/600276.SH
	2021-10-15	50.40	51.37	49.74	50.05	-1.98%	-0.74%	-3.42%	56,981,200	2,873,135,000	85%	50.42	-2.16%	51.50	-2.16%	52.54	-0.92%	51.82	0.38%	0.89%
ST海越/600387.SH
	2021-10-15	5.13	5.17	5.09	5.13	-0.19%	-0.06%	-6.08%	2,097,600	10,766,000	39%	5.13	-0.16%	5.24	-1.82%	5.36	-1.27%	5.46	-0.15%	0.14%
长电科技/600584.SH
	2021-10-15	32.34	33.49	32.16	33.25	2.78%	0.43%	2.45%	43,541,400	1,441,633,000	197%	33.11	2.35%	32.77	1.27%	32.64	0.76%	32.45	0.50%	-0.19%
用友网络/600588.SH
	2021-10-15	33.54	34.39	33.20	33.97	2.04%	0.11%	0.97%	15,723,000	533,498,000	127%	33.93	1.82%	33.70	0.39%	33.81	-0.26%	33.64	-0.02%	0.26%
江苏索普/600746.SH
	2021-10-15	16.24	16.24	15.52	16.02	-0.80%	0.77%	-8.11%	21,247,300	337,792,000	135%	15.90	-2.66%	16.36	-3.32%	17.14	-2.18%	17.43	-2.77%	-2.40%
天风证券/601162.SH
	2021-10-15	4.22	4.23	4.10	4.11	-3.07%	-1.39%	-5.30%	70,002,800	291,753,000	139%	4.17	-2.27%	4.24	-1.58%	4.28	-1.36%	4.34	-1.48%	-0.75%
东材科技/601208.SH
	2021-10-15	15.81	16.19	15.75	15.94	-0.06%	-0.11%	3.86%	4,720,500	75,325,000	62%	15.96	-0.36%	15.91	0.95%	15.79	0.50%	15.35	-0.09%	-0.98%
吉鑫科技/601218.SH
	2021-10-15	4.09	4.11	3.92	3.96	-3.65%	-1.10%	-6.71%	15,047,200	60,256,000	63%	4.00	-1.33%	4.03	-0.72%	4.08	-1.88%	4.25	-1.49%	-0.76%
陕鼓动力/601369.SH
	2021-10-15	11.25	11.25	10.97	11.09	-0.98%	-0.14%	-5.96%	5,454,700	60,575,000	32%	11.11	0.28%	11.08	0.04%	11.16	-0.86%	11.79	-1.52%	-0.96%
北元集团/601568.SH
	2021-10-15	8.65	8.76	8.55	8.58	-1.04%	-0.59%	-4.45%	7,989,700	68,960,000	65%	8.63	-0.36%	8.68	-1.50%	8.82	-0.59%	8.98	-2.47%	-1.34%
明泰铝业/601677.SH
	2021-10-15	31.71	32.94	31.03	32.57	3.07%	2.08%	-1.72%	12,762,700	407,207,000	78%	31.91	0.20%	32.29	-0.34%	32.84	-1.12%	33.14	-0.79%	-1.38%
贵阳银行/601997.SH
	2021-10-15	6.74	6.77	6.72	6.75	0.15%	0.09%	-0.10%	10,789,400	72,763,000	59%	6.74	-0.30%	6.78	-0.41%	6.80	-0.09%	6.76	0.12%	-0.09%
千禾味业/603027.SH
	2021-10-15	21.60	22.48	21.29	21.65	-1.32%	-1.00%	5.48%	16,555,500	362,031,000	80%	21.87	0.39%	21.79	1.60%	21.32	1.41%	20.53	1.44%	1.44%
美思德/603041.SH
	2021-10-15	11.73	11.91	11.58	11.84	0.59%	0.74%	1.02%	770,100	9,051,000	98%	11.75	0.16%	11.71	0.46%	11.70	-0.01%	11.72	-1.64%	-0.81%
昭衍新药/603127.SH
	2021-10-15	157.77	161.51	156.10	160.00	0.97%	0.65%	0.77%	2,508,800	398,809,000	78%	158.96	-0.06%	158.66	0.97%	156.30	0.12%	158.78	-0.64%	-0.14%
保隆科技/603197.SH
	2021-10-15	30.98	31.10	30.01	30.73	1.89%	0.24%	6.24%	2,570,400	78,801,000	146%	30.66	0.72%	30.29	1.80%	29.76	1.48%	28.93	1.10%	-0.06%
济民医疗/603222.SH
	2021-10-15	14.37	14.57	14.21	14.27	-1.45%	-0.24%	-3.85%	5,315,500	76,031,000	56%	14.30	-1.89%	14.59	-1.27%	14.80	-1.55%	14.84	-0.11%	-0.08%
泰瑞机器/603289.SH
	2021-10-15	9.25	9.38	9.14	9.30	1.20%	0.11%	1.71%	2,052,500	19,067,000	129%	9.29	2.17%	9.20	0.97%	9.20	0.11%	9.14	-0.27%	-0.61%
华懋科技/603306.SH
	2021-10-15	34.00	34.11	33.27	33.35	-1.19%	-0.74%	-4.19%	2,725,700	91,583,000	61%	33.60	0.73%	32.70	1.33%	32.87	-0.69%	34.81	-1.03%	-2.33%
上海雅仕/603329.SH
	2021-10-15	15.18	15.18	15.18	15.18	10.00%	0.00%	10.81%	3,186,200	48,367,000	102%	15.18	10.03%	14.07	2.68%	13.85	1.87%	13.70	1.09%	-0.01%
尚纬股份/603333.SH
	2021-10-15	6.94	6.94	6.26	6.26	-9.93%	-1.67%	-10.84%	11,637,400	74,087,000	109%	6.37	-10.25%	6.79	-5.51%	7.01	-3.15%	7.02	-1.32%	-0.03%
科沃斯/603486.SH
	2021-10-15	146.00	153.08	142.97	152.92	5.51%	2.21%	-0.02%	3,997,100	598,020,000	108%	149.61	3.53%	147.17	0.83%	147.50	-0.22%	152.95	-0.72%	0.07%
司太立/603520.SH
	2021-10-15	57.45	57.50	52.93	54.11	-4.43%	-0.35%	3.82%	6,357,000	345,178,000	137%	54.30	-4.77%	55.35	0.88%	54.01	1.18%	52.12	0.62%	0.33%
亿嘉和/603666.SH
	2021-10-15	47.19	47.98	46.41	47.70	1.49%	0.40%	-1.78%	1,089,700	51,770,000	118%	47.51	1.04%	47.23	0.33%	47.27	-0.33%	48.56	-1.37%	-1.09%
柯利达/603828.SH
	2021-10-15	3.83	3.85	3.79	3.79	-1.04%	-0.45%	-1.02%	1,579,300	6,013,000	84%	3.81	-0.68%	3.82	-0.21%	3.83	-0.39%	3.83	-0.65%	-0.64%
苏博特/603916.SH
	2021-10-15	18.26	18.29	18.00	18.06	-0.71%	-0.56%	-1.91%	1,648,400	29,936,000	56%	18.16	-0.37%	18.19	-0.36%	18.35	-0.66%	18.41	-1.02%	-1.65%
金桥信息/603918.SH
	2021-10-15	7.12	7.17	7.06	7.07	-0.70%	-0.51%	-1.67%	2,334,600	16,590,000	80%	7.11	0.03%	7.10	-0.38%	7.16	-0.53%	7.19	-0.92%	-0.74%
世运电路/603920.SH
	2021-10-15	13.79	15.20	13.53	14.90	7.12%	1.44%	8.32%	14,469,900	212,547,000	197%	14.69	6.17%	14.37	2.64%	14.13	2.35%	13.76	1.66%	-0.76%
国泰集团/603977.SH
	2021-10-15	9.22	9.27	9.06	9.12	-0.98%	-0.14%	-1.26%	2,840,500	25,943,000	39%	9.13	-0.48%	9.10	0.20%	9.08	-0.24%	9.24	-2.33%	-2.16%
洪通燃气/605169.SH
	2021-10-15	18.64	18.70	17.70	18.13	-1.25%	-0.34%	-16.66%	6,461,000	117,532,000	44%	18.19	-0.96%	18.28	-2.89%	19.17	-5.38%	21.76	-1.28%	0.79%
帅丰电器/605336.SH
	2021-10-15	29.37	29.74	28.60	29.35	0.07%	0.72%	2.48%	911,200	26,553,000	120%	29.14	-0.68%	29.26	0.08%	29.15	0.63%	28.64	0.27%	-0.38%
巴比食品/605338.SH
	2021-10-15	31.45	32.30	31.45	31.50	-0.35%	-0.83%	-5.09%	1,228,600	39,026,000	55%	31.77	-0.13%	31.69	-1.09%	32.22	-1.01%	33.19	-0.51%	-0.25%
杰普特/688025.SH
	2021-10-15	487.00	489.40	474.70	479.00	879.55%	898.21%	834.47%	853,000	40,932,000	57%	47.99	-0.86%	48.21	0.28%	48.70	-1.93%	51.26	-1.43%	-1.11%
申联生物/688098.SH
	2021-10-15	113.70	113.80	112.30	112.80	898.23%	899.20%	895.59%	577,100	6,515,000	85%	11.29	-0.26%	11.32	-0.23%	11.36	-0.37%	11.33	-0.14%	-0.36%
赛诺医疗/688108.SH
	2021-10-15	86.60	87.80	86.10	86.10	885.13%	891.59%	896.07%	1,487,200	12,913,000	104%	8.68	-0.16%	8.68	-0.23%	8.71	0.06%	8.64	-0.12%	-0.31%
东来技术/688129.SH
	2021-10-15	174.00	175.60	173.10	173.10	891.41%	894.54%	899.42%	407,300	7,089,000	91%	17.41	-0.13%	17.38	0.21%	17.36	-0.01%	17.32	-0.63%	-1.04%
泰坦科技/688133.SH
	2021-10-15	2,007.90	2,140.00	1,960.80	2,083.00	928.64%	921.80%	868.12%	716,300	146,022,000	123%	203.86	0.16%	205.61	-1.01%	207.74	-2.44%	215.16	-1.20%	-1.31%
海尔生物/688139.SH
	2021-10-15	1,055.60	1,069.80	1,026.30	1,037.40	878.68%	897.04%	845.96%	1,189,400	123,755,000	64%	104.05	-3.03%	105.34	-0.58%	105.29	-0.62%	109.67	-0.70%	-0.22%
阿拉丁/688179.SH
	2021-10-15	795.00	842.00	781.80	819.80	924.62%	911.84%	940.63%	697,400	56,504,000	79%	81.02	3.13%	79.15	0.92%	79.26	-0.03%	78.78	-0.19%	-0.97%
智洋创新/688191.SH
	2021-10-15	182.00	182.00	175.00	178.00	877.48%	902.42%	848.63%	905,500	16,079,000	73%	17.76	-1.83%	17.94	-0.58%	18.13	-1.69%	18.76	-1.96%	-1.50%
信安世纪/688201.SH
	2021-10-15	495.10	502.60	482.20	499.60	924.19%	909.05%	902.27%	409,700	20,285,000	106%	49.51	2.16%	49.01	0.20%	49.34	-0.27%	49.85	-0.84%	-1.34%
前沿生物/688221.SH
	2021-10-15	195.50	198.90	186.90	187.40	857.59%	874.98%	883.62%	2,096,500	40,296,000	162%	19.22	-1.79%	19.42	-0.15%	19.32	0.11%	19.05	-0.18%	-0.22%
昀冢科技/688260.SH
	2021-10-15	174.20	176.40	172.30	172.80	882.38%	893.90%	900.69%	775,100	13,476,000	96%	17.39	0.23%	17.29	0.94%	17.22	0.01%	17.27	-0.35%	-1.41%
诺禾致源/688315.SH
	2021-10-15	443.80	446.00	424.00	427.10	855.05%	888.66%	790.91%	1,687,400	72,896,000	90%	43.20	-2.78%	44.07	-2.42%	45.38	-2.48%	47.94	-1.14%	0.58%
瑞华泰/688323.SH
	2021-10-15	299.60	302.00	296.70	299.70	897.34%	900.83%	911.30%	306,700	9,184,000	44%	29.95	0.13%	29.71	0.54%	29.62	0.52%	29.64	-0.61%	-1.24%
宏力达/688330.SH
	2021-10-15	790.00	820.80	777.70	814.50	929.84%	915.84%	936.75%	687,000	55,084,000	99%	80.18	2.50%	78.17	2.22%	77.45	0.21%	78.56	-1.03%	-0.85%
昊海生科/688366.SH
	2021-10-15	1,600.00	1,654.60	1,585.10	1,618.50	898.33%	897.90%	803.15%	955,200	154,924,000	60%	162.19	-2.00%	165.82	-0.26%	169.18	-2.14%	179.21	-1.14%	0.02%
晶丰明源/688368.SH
	2021-10-15	3,817.60	4,380.00	3,817.60	4,369.00	1034.81%	934.36%	1033.69%	842,900	356,029,000	179%	422.39	9.23%	397.70	6.50%	388.15	3.33%	385.38	1.46%	-0.32%
致远互联/688369.SH
	2021-10-15	615.20	629.00	609.10	618.10	904.88%	896.34%	886.10%	180,200	11,179,000	66%	62.04	1.45%	61.49	0.56%	61.67	-0.43%	62.68	-0.21%	-0.48%
新益昌/688383.SH
	2021-10-15	1,359.90	1,380.00	1,332.00	1,360.00	892.77%	903.94%	915.72%	978,500	132,553,000	136%	135.47	0.13%	135.16	1.89%	133.03	0.09%	133.90	0.01%	0.22%
泛亚微透/688386.SH
	2021-10-15	573.00	575.50	558.00	570.40	909.20%	909.22%	858.49%	237,300	13,412,000	56%	56.52	-0.09%	56.81	-0.10%	56.78	-0.59%	59.51	-1.32%	-2.46%
正弦电气/688395.SH
	2021-10-15	275.50	276.10	268.80	269.50	888.99%	894.69%	874.30%	319,300	8,651,000	79%	27.09	-0.70%	27.12	-0.31%	27.30	-0.65%	27.66	-0.48%	-0.74%
华润微/688396.SH
	2021-10-15	688.70	734.50	686.50	720.40	946.33%	905.16%	936.65%	12,698,200	910,078,000	165%	71.67	3.92%	69.94	3.18%	69.28	0.82%	69.49	0.43%	-0.29%
科美诊断/688468.SH
	2021-10-15	166.90	167.30	164.70	165.80	891.63%	899.64%	888.08%	419,500	6,958,000	60%	16.59	-0.29%	16.65	0.36%	16.64	-0.10%	16.78	-0.86%	-0.94%
上声电子/688533.SH
	2021-10-15	169.60	171.80	168.40	168.60	893.52%	889.73%	902.38%	663,300	11,299,000	79%	17.04	0.80%	16.85	1.20%	16.76	0.08%	16.82	-1.17%	-1.04%
杭州柯林/688611.SH
	2021-10-15	558.00	572.70	549.20	570.00	921.14%	914.78%	975.55%	466,300	26,192,000	67%	56.17	0.65%	55.01	1.85%	54.54	-1.37%	53.00	0.79%	0.20%
智明达/688636.SH
	2021-10-15	1,340.80	1,393.50	1,318.80	1,325.30	878.08%	880.90%	879.33%	261,800	35,372,000	58%	135.11	0.62%	131.72	1.32%	131.52	-0.02%	135.33	-1.73%	-1.15%
华恒生物/688639.SH
	2021-10-15	590.90	600.00	567.70	568.80	851.49%	890.13%	849.17%	298,900	17,171,000	68%	57.45	-2.61%	57.79	0.84%	57.37	-0.34%	59.93	-1.38%	-1.19%
新风光/688663.SH
	2021-10-15	297.50	303.80	290.00	298.90	876.80%	909.35%	883.90%	3,410,700	101,002,000	81%	29.61	0.86%	28.85	2.06%	28.71	-0.67%	30.38	0.76%	1.26%
霍莱沃/688682.SH
	2021-10-15	1,212.60	1,235.00	1,186.50	1,220.30	892.11%	907.26%	953.59%	235,400	28,519,000	97%	121.15	-1.00%	120.15	1.16%	119.18	1.06%	115.82	0.16%	-1.18%
莱尔科技/688683.SH
	2021-10-15	210.00	212.80	204.10	207.00	890.43%	894.05%	877.52%	517,100	10,768,000	48%	20.82	0.22%	20.89	1.15%	20.80	-0.77%	21.18	-0.40%	-0.91%
科思科技/688788.SH
	2021-10-15	1,281.00	1,289.90	1,261.90	1,275.00	889.91%	900.62%	880.91%	235,000	29,944,000	72%	127.42	-0.47%	126.78	0.74%	127.21	-0.45%	129.98	-1.10%	-1.36%