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
	2022-11-28	7.20	7.43	7.16	7.36	1.24%	0.48%	2.28%	26,761,900	196,037,000	114%	7.33	0.52%	7.28	0.23%	7.26	0.54%	7.20	0.10%	0.24%
航锦科技/000818.SZ
	2022-11-28	28.54	29.65	28.25	29.50	3.15%	0.82%	1.68%	10,146,600	296,896,000	175%	29.26	3.57%	28.75	2.76%	28.54	1.58%	29.01	-0.01%	-0.41%
吉电股份/000875.SZ
	2022-11-28	6.12	6.27	6.04	6.25	1.13%	1.00%	0.82%	38,946,100	240,999,000	146%	6.19	0.29%	6.19	-0.05%	6.18	0.13%	6.20	-0.03%	0.02%
中嘉博创/000889.SZ
	2022-11-28	1.93	2.04	1.92	2.03	4.10%	2.06%	3.26%	35,453,500	70,524,000	150%	1.99	2.90%	1.96	2.41%	1.95	0.62%	1.97	0.31%	0.38%
数源科技/000909.SZ
	2022-11-28	9.00	9.12	8.32	9.02	-2.38%	0.76%	-6.31%	18,094,800	161,993,000	47%	8.95	-3.51%	9.17	-0.20%	9.19	-1.12%	9.63	-0.03%	0.58%
ST高升/000971.SZ
	2022-11-28	1.92	2.02	1.91	2.02	5.21%	2.12%	2.75%	14,088,800	27,863,000	145%	1.98	2.33%	1.98	-0.70%	1.99	0.25%	1.97	0.41%	0.61%
越秀金控/000987.SZ
	2022-11-28	6.02	6.15	5.95	6.15	0.33%	1.57%	-0.85%	16,802,300	101,737,000	94%	6.06	-1.00%	6.09	-0.56%	6.10	-0.33%	6.20	-0.18%	0.43%
中钢天源/002057.SZ
	2022-11-28	9.90	9.95	9.60	9.78	-3.46%	-0.05%	-2.77%	24,414,600	238,894,000	103%	9.79	-4.28%	10.09	-1.57%	10.14	-0.19%	10.06	-0.26%	-0.19%
汉钟精机/002158.SZ
	2022-11-28	25.30	25.85	25.08	25.63	-1.35%	0.36%	-3.03%	3,125,400	79,818,000	62%	25.54	-2.02%	26.11	-0.82%	26.21	-0.76%	26.43	-0.21%	-0.59%
科大讯飞/002230.SZ
	2022-11-28	31.90	31.90	31.09	31.41	-2.67%	0.09%	-7.90%	18,589,900	583,379,000	80%	31.38	-2.95%	32.11	-1.98%	32.63	-2.01%	34.10	-0.76%	-0.27%
民和股份/002234.SZ
	2022-11-28	18.58	18.88	18.31	18.74	-1.94%	0.53%	-5.50%	8,678,200	161,780,000	61%	18.64	-2.33%	18.91	-0.83%	19.19	-1.50%	19.83	-0.53%	0.66%
东方雨虹/002271.SZ
	2022-11-28	31.50	32.32	31.00	32.09	-1.26%	1.14%	2.74%	39,505,500	1,253,388,000	78%	31.73	-0.13%	31.48	0.95%	31.12	0.69%	31.23	-0.92%	0.75%
富安娜/002327.SZ
	2022-11-28	6.93	6.95	6.85	6.90	-1.15%	0.29%	-1.25%	2,103,700	14,473,000	93%	6.88	-0.91%	6.91	-0.30%	6.93	-0.32%	6.99	-0.06%	0.27%
千方科技/002373.SZ
	2022-11-28	8.97	8.99	8.83	8.88	-1.77%	-0.07%	-5.39%	6,685,700	59,410,000	70%	8.89	-2.02%	9.03	-1.42%	9.14	-1.55%	9.39	-0.22%	0.19%
高德红外/002414.SZ
	2022-11-28	11.58	11.58	11.22	11.43	-1.89%	0.46%	-5.37%	15,931,800	181,269,000	73%	11.38	-2.64%	11.62	-1.51%	11.81	-1.30%	12.08	-0.39%	0.03%
好想你/002582.SZ
	2022-11-28	6.89	6.89	6.76	6.88	-0.58%	0.92%	-2.30%	2,574,700	17,552,000	78%	6.82	-1.43%	6.89	-0.85%	6.94	-0.67%	7.04	-0.35%	-0.12%
银宝山新/002786.SZ
	2022-11-28	7.15	7.36	7.10	7.25	-1.63%	0.21%	1.94%	23,941,100	173,204,000	64%	7.24	-1.30%	7.28	-0.38%	7.23	0.24%	7.11	0.52%	0.75%
世嘉科技/002796.SZ
	2022-11-28	8.75	9.13	8.75	8.93	-0.78%	-0.30%	-1.25%	8,540,000	76,493,000	75%	8.96	-2.07%	9.15	0.29%	9.09	-0.07%	9.04	0.17%	0.06%
同为股份/002835.SZ
	2022-11-28	11.39	11.39	11.03	11.13	-1.50%	-0.29%	-7.66%	3,426,600	38,247,000	46%	11.16	-1.85%	11.40	-1.95%	11.79	-1.69%	12.05	-0.36%	-0.25%
中欣氟材/002915.SZ
	2022-11-28	20.10	20.93	19.70	20.52	0.24%	0.97%	-2.11%	11,879,400	241,426,000	75%	20.32	-2.08%	21.16	-1.81%	21.29	0.16%	20.96	0.16%	0.82%
明德生物/002932.SZ
	2022-11-28	67.41	70.05	67.09	68.44	-0.44%	0.27%	0.41%	7,196,000	491,152,000	74%	68.25	-0.77%	68.92	0.21%	68.93	-0.40%	68.16	0.37%	0.20%
长城证券/002939.SZ
	2022-11-28	8.47	8.54	8.33	8.49	-1.85%	0.71%	-3.28%	18,842,600	158,838,000	72%	8.43	-2.30%	8.55	-0.85%	8.59	-0.58%	8.78	-0.19%	0.33%
昂利康/002940.SZ
	2022-11-28	30.20	30.85	29.23	29.37	-3.74%	-1.43%	-9.04%	2,763,500	82,343,000	68%	29.80	-2.15%	30.33	-2.07%	31.43	-2.22%	32.29	-2.43%	-3.18%
中岩大地/003001.SZ
	2022-11-28	16.10	16.20	15.82	15.90	-2.81%	-0.41%	-2.66%	1,985,800	31,703,000	83%	15.97	-2.21%	16.29	-0.76%	16.32	-0.12%	16.33	-0.55%	-0.03%
东鹏控股/003012.SZ
	2022-11-28	8.10	8.13	7.89	8.00	-2.32%	0.19%	-3.28%	7,775,200	62,086,000	73%	7.99	-2.21%	8.07	0.07%	8.06	-0.42%	8.27	-0.68%	0.46%
地铁设计/003013.SZ
	2022-11-28	16.05	16.09	15.64	15.94	-1.24%	0.19%	-0.62%	911,300	14,498,000	74%	15.91	-1.69%	16.09	-0.62%	16.11	0.13%	16.04	0.08%	0.25%
日久光电/003015.SZ
	2022-11-28	9.68	10.12	9.68	10.08	0.90%	1.51%	2.08%	16,556,900	164,417,000	145%	9.93	-0.77%	10.10	0.77%	9.96	0.37%	9.88	0.25%	0.65%
欣贺股份/003016.SZ
	2022-11-28	8.39	8.39	8.18	8.23	-1.91%	-0.13%	-1.93%	1,663,900	13,712,000	101%	8.24	-2.29%	8.33	-0.24%	8.33	-0.44%	8.39	-0.16%	0.18%
大洋生物/003017.SZ
	2022-11-28	31.00	31.27	30.48	30.67	-1.32%	-0.41%	-2.42%	641,200	19,746,000	76%	30.80	-1.38%	31.13	0.06%	31.36	-0.31%	31.43	-0.13%	0.15%
北陆药业/300016.SZ
	2022-11-28	7.05	7.22	7.02	7.05	-1.40%	-0.65%	-4.07%	3,923,300	27,841,000	68%	7.10	-0.56%	7.14	-0.53%	7.25	-0.89%	7.35	-0.20%	0.25%
台基股份/300046.SZ
	2022-11-28	15.22	15.44	15.09	15.27	-1.48%	0.14%	-7.05%	3,014,300	45,965,000	48%	15.25	-2.62%	15.57	-1.14%	15.83	-1.36%	16.43	-0.21%	0.22%
海兰信/300065.SZ
	2022-11-28	14.20	14.86	14.13	14.75	1.37%	1.12%	-0.72%	18,414,400	268,588,000	60%	14.59	-0.64%	14.81	-1.00%	15.04	-0.86%	14.86	0.68%	0.89%
安诺其/300067.SZ
	2022-11-28	3.17	3.18	3.12	3.16	-0.32%	0.29%	-2.41%	5,256,000	16,561,000	75%	3.15	-0.88%	3.17	-0.28%	3.19	-0.53%	3.24	-0.22%	0.13%
天瑞仪器/300165.SZ
	2022-11-28	4.76	4.84	4.67	4.72	-1.05%	-0.15%	-5.86%	10,161,300	48,032,000	64%	4.73	-1.79%	4.83	-0.64%	4.90	-1.94%	5.01	-0.40%	0.13%
华峰超纤/300180.SZ
	2022-11-28	4.25	4.56	4.24	4.39	1.39%	-0.72%	2.74%	64,456,800	285,059,000	178%	4.42	-0.09%	4.40	1.41%	4.34	1.14%	4.27	1.04%	0.70%
洲明科技/300232.SZ
	2022-11-28	5.80	5.86	5.76	5.82	-1.36%	0.29%	-5.34%	9,442,300	54,795,000	76%	5.80	-1.94%	5.91	-1.22%	5.99	-1.69%	6.15	-0.44%	-0.11%
上海新阳/300236.SZ
	2022-11-28	29.88	29.97	29.00	29.65	-1.23%	0.28%	-5.37%	2,010,800	59,454,000	57%	29.57	-2.05%	30.10	-0.83%	30.50	-1.33%	31.33	-0.28%	-0.01%
隆华科技/300263.SZ
	2022-11-28	7.35	7.38	7.21	7.26	-3.84%	-0.18%	-5.96%	24,132,900	175,529,000	69%	7.27	-4.98%	7.65	-2.30%	7.84	-0.44%	7.72	-0.08%	0.38%
赢时胜/300377.SZ
	2022-11-28	8.58	8.80	8.54	8.61	-1.49%	-0.32%	-6.22%	10,834,200	93,587,000	46%	8.64	-1.89%	8.77	-0.31%	8.83	-1.04%	9.18	-0.15%	0.14%
天华超净/300390.SZ
	2022-11-28	61.40	61.40	59.55	60.65	-2.33%	0.75%	-4.45%	9,812,600	590,678,000	119%	60.20	-3.54%	61.91	-1.48%	62.15	-1.20%	63.47	-1.20%	-0.63%
红相股份/300427.SZ
	2022-11-28	17.81	17.95	17.60	17.80	-0.84%	0.01%	-0.96%	1,244,400	22,148,000	70%	17.80	-0.14%	17.85	-0.19%	17.85	-0.14%	17.97	-0.31%	-0.27%
三鑫医疗/300453.SZ
	2022-11-28	9.10	9.24	8.98	9.05	-1.20%	-0.58%	-4.50%	4,269,200	38,863,000	66%	9.10	-0.54%	9.16	0.03%	9.27	-1.51%	9.48	0.02%	0.41%
华铭智能/300462.SZ
	2022-11-28	9.02	9.24	9.00	9.21	1.54%	0.83%	-3.24%	2,588,800	23,645,000	135%	9.13	-0.08%	9.19	-0.55%	9.26	-1.23%	9.52	-0.45%	0.05%
东杰智能/300486.SZ
	2022-11-28	8.61	8.65	8.49	8.61	0.35%	0.30%	-2.78%	1,046,800	8,986,000	35%	8.58	-0.61%	8.75	-0.11%	8.74	-0.34%	8.86	-0.12%	-0.20%
蓝晓科技/300487.SZ
	2022-11-28	71.29	72.57	70.07	72.16	-0.81%	0.60%	-4.36%	2,329,900	167,130,000	86%	71.73	-1.93%	73.29	-0.56%	73.34	-0.91%	75.45	-1.35%	-1.02%
昊志机电/300503.SZ
	2022-11-28	8.52	8.58	8.38	8.49	-1.62%	0.33%	-13.82%	9,334,600	78,985,000	49%	8.46	-2.72%	8.77	-2.52%	9.28	-4.62%	9.85	-0.90%	-0.67%
三德科技/300515.SZ
	2022-11-28	15.27	15.50	14.63	14.80	-2.82%	-0.51%	-2.34%	8,039,100	119,587,000	76%	14.88	-2.40%	15.27	-2.09%	15.77	-1.31%	15.16	0.64%	2.55%
联得装备/300545.SZ
	2022-11-28	17.31	17.31	16.73	16.93	-3.42%	-0.09%	-8.05%	3,139,800	53,208,000	77%	16.95	-5.27%	17.98	-1.02%	18.11	-1.68%	18.41	-0.57%	-0.23%
博创科技/300548.SZ
	2022-11-28	19.91	20.36	19.52	20.35	0.39%	2.30%	-3.88%	4,691,900	93,332,000	90%	19.89	-2.25%	20.22	-1.59%	20.58	-2.25%	21.17	-0.57%	-0.55%
新劲刚/300629.SZ
	2022-11-28	28.00	28.69	27.88	28.60	0.28%	1.14%	-2.66%	5,199,600	147,040,000	61%	28.28	-2.01%	28.93	-1.70%	29.58	-0.48%	29.38	0.60%	1.04%
超频三/300647.SZ
	2022-11-28	8.41	8.57	8.27	8.37	-1.65%	-0.18%	-6.70%	5,947,300	49,866,000	72%	8.39	-1.98%	8.56	-1.29%	8.68	-1.12%	8.97	-0.94%	-0.78%
朗新科技/300682.SZ
	2022-11-28	25.20	26.44	24.88	25.39	2.88%	-0.56%	-1.47%	11,018,500	281,333,000	141%	25.53	3.07%	25.34	-0.41%	25.53	-0.39%	25.77	-0.01%	-0.45%
蠡湖股份/300694.SZ
	2022-11-28	10.41	10.41	10.17	10.24	-1.06%	-0.13%	-2.75%	1,740,200	17,842,000	61%	10.25	-1.46%	10.40	-1.11%	10.50	-0.68%	10.53	0.11%	0.44%
捷佳伟创/300724.SZ
	2022-11-28	127.80	132.09	127.09	130.28	-1.12%	0.23%	1.54%	6,368,000	827,687,000	78%	129.98	-2.33%	133.11	-0.32%	131.72	0.54%	128.31	0.20%	-0.90%
药石科技/300725.SZ
	2022-11-28	80.05	80.80	76.89	80.30	-1.82%	2.00%	-6.42%	3,768,500	296,666,000	126%	78.72	-3.80%	80.81	-2.60%	82.70	-2.45%	85.81	-1.58%	-0.56%
金马游乐/300756.SZ
	2022-11-28	13.83	14.55	13.70	14.46	3.88%	1.22%	-1.50%	2,538,200	36,261,000	96%	14.29	2.72%	14.14	0.78%	14.17	-0.49%	14.68	-0.58%	-0.22%
迈瑞医疗/300760.SZ
	2022-11-28	323.79	328.98	319.08	326.00	-0.91%	0.64%	1.31%	3,190,700	1,033,575,000	69%	323.93	-0.92%	324.47	0.83%	322.70	0.06%	321.79	0.36%	0.18%
金现代/300830.SZ
	2022-11-28	7.88	8.02	7.80	7.87	-0.63%	-0.42%	-5.29%	3,072,200	24,280,000	52%	7.90	-1.58%	8.03	-0.58%	8.12	-0.83%	8.31	-0.22%	-0.14%
熊猫乳品/300898.SZ
	2022-11-28	17.29	17.29	16.91	17.15	-1.21%	0.54%	-3.34%	955,200	16,294,000	90%	17.06	-2.06%	17.28	-0.68%	17.43	-0.92%	17.74	-0.30%	0.14%
上海凯鑫/300899.SZ
	2022-11-28	21.63	21.72	21.24	21.56	-0.78%	0.16%	-3.20%	337,800	7,271,000	60%	21.53	-1.41%	21.80	-0.21%	21.94	-0.70%	22.27	-0.22%	-0.06%
广联航空/300900.SZ
	2022-11-28	27.70	28.73	27.50	28.55	2.48%	1.05%	-2.40%	3,203,200	90,499,000	83%	28.25	0.32%	28.34	-0.55%	28.84	-0.76%	29.25	-0.31%	-0.40%
中胤时尚/300901.SZ
	2022-11-28	9.21	9.28	9.11	9.17	-0.76%	-0.12%	-4.89%	1,193,600	10,958,000	65%	9.18	-1.74%	9.31	-0.92%	9.43	-1.19%	9.64	-0.20%	0.23%
国安达/300902.SZ
	2022-11-28	31.44	32.18	30.80	31.09	-2.32%	-0.38%	-2.75%	1,794,300	55,999,000	74%	31.21	-3.08%	32.35	-1.33%	32.52	0.04%	31.97	0.38%	0.19%
中金辐照/300962.SZ
	2022-11-28	16.59	16.59	15.80	16.06	-3.60%	0.21%	-5.09%	2,907,500	46,599,000	79%	16.03	-4.45%	16.67	-2.95%	16.96	-0.87%	16.92	-0.37%	0.29%
中洲特材/300963.SZ
	2022-11-28	16.60	16.69	16.30	16.39	-2.15%	-0.23%	-5.62%	1,534,200	25,203,000	59%	16.43	-2.59%	17.00	-0.61%	17.15	-1.40%	17.37	-0.26%	-0.13%
共同药业/300966.SZ
	2022-11-28	26.30	27.70	26.12	27.03	0.41%	0.70%	-1.93%	5,069,400	136,068,000	127%	26.84	0.22%	27.01	0.38%	27.11	-1.62%	27.56	-0.15%	0.26%
晓鸣股份/300967.SZ
	2022-11-28	18.11	18.37	17.73	17.96	-2.92%	0.08%	-0.66%	5,597,400	100,450,000	73%	17.95	-0.42%	17.90	1.16%	17.77	-0.15%	18.08	0.14%	0.65%
格林精密/300968.SZ
	2022-11-28	8.63	8.69	8.50	8.58	-1.27%	0.28%	-5.01%	2,654,500	22,713,000	79%	8.56	-2.43%	8.69	-1.24%	8.82	-1.34%	9.03	-0.49%	-0.15%
博亚精工/300971.SZ
	2022-11-28	21.46	21.86	21.13	21.52	-1.74%	0.28%	-6.80%	831,500	17,843,000	50%	21.46	-2.61%	22.02	-1.68%	22.52	-1.83%	23.09	-0.14%	0.25%
万辰生物/300972.SZ
	2022-11-28	11.70	11.79	11.48	11.73	0.26%	0.41%	-2.21%	1,489,800	17,404,000	67%	11.68	-1.05%	11.81	-0.01%	11.89	-0.30%	12.00	-0.20%	-0.02%
立高食品/300973.SZ
	2022-11-28	80.57	83.99	80.00	83.49	0.64%	1.39%	-3.55%	555,800	45,767,000	56%	82.34	-0.10%	82.65	-0.53%	83.50	-0.76%	86.57	-0.54%	-0.09%
商络电子/300975.SZ
	2022-11-28	6.70	6.71	6.60	6.63	-2.36%	-0.11%	-7.04%	3,665,300	24,325,000	39%	6.64	-2.31%	6.73	-0.69%	6.81	-0.96%	7.13	-0.13%	0.39%
东箭科技/300978.SZ
	2022-11-28	12.31	12.34	12.02	12.10	-1.39%	-0.36%	-5.59%	2,148,800	26,095,000	89%	12.14	-1.43%	12.33	-0.48%	12.45	-1.08%	12.82	-0.85%	-0.56%
华利集团/300979.SZ
	2022-11-28	47.00	47.58	45.70	46.20	-2.24%	0.13%	-5.44%	2,566,100	118,399,000	109%	46.14	-2.77%	46.99	-1.69%	47.60	-1.57%	48.86	-0.69%	0.55%
中红医疗/300981.SZ
	2022-11-28	20.22	20.80	20.00	20.10	-0.89%	-0.92%	-3.16%	2,622,300	53,198,000	62%	20.29	-0.10%	20.46	0.59%	20.49	-0.95%	20.76	0.09%	0.35%
苏文电能/300982.SZ
	2022-11-28	49.77	50.60	49.20	50.35	0.00%	0.77%	-2.79%	697,300	34,839,000	76%	49.96	-2.00%	51.30	-0.23%	51.28	-0.60%	51.79	-0.11%	-0.34%
致远新能/300985.SZ
	2022-11-28	23.40	23.44	22.70	23.30	-0.68%	0.73%	-4.33%	838,300	19,391,000	40%	23.13	-2.01%	23.62	-1.16%	23.80	-0.73%	24.35	0.01%	0.60%
志特新材/300986.SZ
	2022-11-28	35.03	36.27	34.25	35.62	-1.60%	0.13%	1.13%	2,560,800	91,096,000	137%	35.57	0.75%	35.30	0.86%	35.14	0.70%	35.22	-0.48%	0.61%
金龙鱼/300999.SZ
	2022-11-28	40.00	40.68	39.11	40.64	0.40%	1.85%	-2.50%	6,515,300	259,967,000	106%	39.90	-1.49%	40.36	-0.95%	40.66	-0.97%	41.68	-0.68%	0.25%
古越龙山/600059.SH
	2022-11-28	9.00	9.09	8.90	9.08	0.33%	0.97%	-0.91%	5,876,600	52,849,000	101%	8.99	-0.73%	9.03	-0.33%	9.06	-0.32%	9.16	-0.21%	0.10%
天坛生物/600161.SH
	2022-11-28	21.61	22.12	21.50	21.71	-1.05%	0.11%	-5.77%	10,546,500	228,711,000	48%	21.69	-0.70%	21.85	-0.61%	22.25	-2.67%	23.04	0.19%	0.85%
陕西建工/600248.SH
	2022-11-28	4.52	4.56	4.46	4.53	-0.66%	0.31%	0.94%	22,246,400	100,462,000	94%	4.52	-0.59%	4.52	-0.27%	4.52	0.29%	4.49	0.09%	0.33%
*ST凯乐/600260.SH
	2022-11-28	1.83	1.83	1.83	1.83	-5.18%	0.00%	-16.51%	9,361,900	17,133,000	29%	1.83	-5.23%	1.99	-0.85%	2.02	-2.69%	2.19	-1.31%	-0.94%
恒瑞医药/600276.SH
	2022-11-28	38.90	39.47	38.61	39.18	-1.14%	0.46%	-2.26%	26,013,600	1,014,567,000	72%	39.00	-1.19%	39.25	-0.38%	39.64	-0.65%	40.09	-0.30%	-0.26%
海越能源/600387.SH
	2022-11-28	9.29	9.40	8.88	9.02	-5.94%	-1.45%	-10.28%	35,167,200	321,895,000	116%	9.15	-7.42%	9.93	-5.01%	10.24	-2.16%	10.05	-0.65%	1.54%
长电科技/600584.SH
	2022-11-28	23.88	24.78	23.79	24.61	1.03%	1.41%	-1.93%	19,032,900	461,908,000	57%	24.27	-1.63%	24.54	-0.66%	24.73	-0.66%	25.10	0.13%	0.50%
用友网络/600588.SH
	2022-11-28	22.35	23.06	21.95	22.53	-1.66%	-0.08%	-8.55%	26,830,300	604,989,000	46%	22.55	-2.23%	23.00	-1.34%	23.27	-1.94%	24.64	-0.30%	-0.17%
江苏索普/600746.SH
	2022-11-28	8.83	8.94	8.65	8.85	-0.45%	0.39%	-1.14%	2,870,900	25,310,000	103%	8.82	-1.12%	8.90	-0.26%	8.91	-0.33%	8.95	-0.15%	0.32%
天风证券/601162.SH
	2022-11-28	2.96	2.97	2.92	2.97	-1.00%	0.75%	-2.27%	71,461,200	210,671,000	63%	2.95	-1.57%	2.98	-0.44%	2.98	-0.43%	3.04	0.03%	0.48%
东材科技/601208.SH
	2022-11-28	11.93	12.07	11.70	11.88	-2.30%	0.05%	-6.51%	8,533,500	101,329,000	47%	11.87	-3.59%	12.30	-1.51%	12.56	-1.70%	12.71	0.26%	0.80%
吉鑫科技/601218.SH
	2022-11-28	4.19	4.24	4.13	4.22	-0.71%	0.64%	-2.20%	9,640,600	40,423,000	90%	4.19	-1.85%	4.27	-0.42%	4.27	-0.58%	4.32	-0.35%	-0.15%
陕鼓动力/601369.SH
	2022-11-28	12.05	12.45	11.81	12.19	-0.16%	0.16%	-0.07%	13,407,200	163,161,000	65%	12.17	-1.76%	12.44	0.37%	12.29	0.38%	12.20	0.28%	-0.52%
北元集团/601568.SH
	2022-11-28	5.68	5.70	5.64	5.68	-0.53%	0.18%	-0.99%	6,969,700	39,515,000	70%	5.67	-0.53%	5.69	-0.18%	5.70	-0.12%	5.74	-0.14%	0.07%
明泰铝业/601677.SH
	2022-11-28	14.68	15.27	14.65	15.19	1.47%	1.30%	-0.54%	19,155,600	287,244,000	74%	15.00	-0.53%	15.06	0.46%	15.01	0.09%	15.27	-0.31%	0.63%
贵阳银行/601997.SH
	2022-11-28	5.56	5.57	5.46	5.53	-1.07%	0.36%	1.04%	20,533,000	113,147,000	127%	5.51	-0.95%	5.53	0.00%	5.51	0.33%	5.47	0.13%	0.28%
千禾味业/603027.SH
	2022-11-28	17.65	18.49	17.42	18.49	3.12%	2.52%	0.75%	21,206,200	382,478,000	111%	18.04	0.70%	18.02	0.22%	18.02	-0.40%	18.35	0.25%	0.66%
美思德/603041.SH
	2022-11-28	11.91	12.36	11.91	12.26	0.91%	0.25%	2.28%	5,613,100	68,651,000	161%	12.23	1.55%	12.18	0.59%	12.14	0.41%	11.99	0.81%	0.73%
昭衍新药/603127.SH
	2022-11-28	57.16	58.36	56.08	57.72	-2.43%	1.19%	-9.47%	6,863,000	391,471,000	80%	57.04	-3.66%	58.60	-2.15%	60.21	-2.46%	63.76	-1.77%	-0.08%
保隆科技/603197.SH
	2022-11-28	41.21	42.59	40.55	41.50	-1.66%	-0.35%	-9.01%	2,928,700	121,962,000	63%	41.64	-2.39%	42.82	-1.81%	43.59	-1.92%	45.61	-0.52%	-0.34%
济民医疗/603222.SH
	2022-11-28	9.17	9.35	9.08	9.13	-0.98%	-0.52%	-4.36%	5,517,100	50,638,000	71%	9.18	-0.54%	9.25	-0.30%	9.39	-1.30%	9.55	-0.21%	0.28%
泰瑞机器/603289.SH
	2022-11-28	10.06	10.07	9.82	9.91	-1.59%	-0.22%	-4.83%	2,244,000	22,288,000	66%	9.93	-2.43%	10.21	-1.22%	10.40	-0.58%	10.41	-0.34%	-0.10%
华懋科技/603306.SH
	2022-11-28	38.80	39.83	37.91	38.93	-1.44%	0.20%	-1.70%	4,737,800	184,077,000	54%	38.85	-2.83%	39.89	0.12%	39.38	0.05%	39.60	0.66%	-0.04%
上海雅仕/603329.SH
	2022-11-28	17.11	17.20	16.70	17.14	-0.35%	0.76%	-1.71%	1,963,400	33,398,000	71%	17.01	-0.43%	17.09	-0.27%	17.22	-0.12%	17.44	-0.36%	-0.46%
尚纬股份/603333.SH
	2022-11-28	5.66	5.98	5.55	5.91	3.68%	1.27%	1.98%	20,520,700	119,767,000	215%	5.84	2.58%	5.81	1.70%	5.79	0.57%	5.80	0.56%	0.53%
科沃斯/603486.SH
	2022-11-28	69.02	70.90	68.38	70.80	-0.92%	1.93%	-3.84%	3,385,700	235,165,000	62%	69.46	-3.60%	70.95	-0.61%	71.32	-1.25%	73.63	0.12%	0.86%
司太立/603520.SH
	2022-11-28	18.28	18.70	17.88	18.05	-2.54%	-0.51%	-10.78%	8,368,500	151,827,000	54%	18.14	-2.65%	18.57	-1.94%	19.28	-2.54%	20.23	-0.76%	0.08%
亿嘉和/603666.SH
	2022-11-28	37.07	38.50	36.68	37.84	1.20%	0.23%	-4.44%	2,437,500	92,023,000	63%	37.75	0.19%	37.99	-1.10%	38.75	-1.75%	39.60	0.23%	1.21%
柯利达/603828.SH
	2022-11-28	3.40	3.44	3.36	3.40	-0.29%	0.15%	-1.59%	4,606,500	15,637,000	90%	3.40	-0.79%	3.42	-0.44%	3.43	-0.15%	3.46	-0.52%	0.11%
苏博特/603916.SH
	2022-11-28	16.80	17.36	16.55	17.10	0.41%	0.82%	3.69%	6,453,700	109,458,000	147%	16.96	1.12%	16.73	1.68%	16.50	1.40%	16.49	-0.75%	0.32%
金桥信息/603918.SH
	2022-11-28	7.21	7.39	7.16	7.26	-0.95%	-0.45%	-13.92%	9,950,500	72,571,000	28%	7.29	-2.60%	7.53	-3.78%	8.04	-3.93%	8.43	-0.23%	0.53%
世运电路/603920.SH
	2022-11-28	15.78	15.78	15.38	15.49	-1.78%	-0.05%	-4.43%	6,428,700	99,633,000	124%	15.50	-2.60%	15.77	-1.46%	15.92	-1.57%	16.21	-0.66%	-0.40%
国泰集团/603977.SH
	2022-11-28	8.30	8.37	8.13	8.33	0.00%	0.80%	-1.61%	5,314,000	43,914,000	129%	8.26	-1.33%	8.33	-0.63%	8.37	-0.49%	8.47	-0.49%	-0.12%
洪通燃气/605169.SH
	2022-11-28	11.88	12.23	11.65	12.23	2.34%	1.61%	3.71%	7,017,600	84,464,000	191%	12.04	0.76%	11.96	1.09%	11.88	0.89%	11.79	0.60%	0.33%
帅丰电器/605336.SH
	2022-11-28	15.55	15.60	15.32	15.47	-1.84%	0.19%	-2.49%	879,900	13,586,000	75%	15.44	-2.59%	15.67	-0.22%	15.70	-0.27%	15.87	-0.73%	0.16%
巴比食品/605338.SH
	2022-11-28	26.10	26.50	25.35	26.50	1.30%	2.34%	-2.75%	981,800	25,422,000	83%	25.89	-1.19%	26.10	-1.06%	26.48	-1.89%	27.25	-0.39%	0.16%
杰普特/688025.SH
	2022-11-28	49.15	49.83	48.03	48.48	-3.29%	-0.27%	-5.79%	1,098,600	53,402,000	75%	48.61	-4.65%	50.63	-2.12%	52.06	-0.92%	51.46	0.21%	0.11%
申联生物/688098.SH
	2022-11-28	8.65	8.67	8.34	8.55	-1.04%	0.53%	-4.64%	1,540,300	13,101,000	60%	8.51	-2.47%	8.67	-0.98%	8.80	-1.02%	8.97	-0.65%	0.20%
赛诺医疗/688108.SH
	2022-11-28	6.35	6.50	6.35	6.45	0.16%	0.33%	-3.44%	5,221,300	33,568,000	44%	6.43	0.61%	6.41	0.25%	6.48	-0.84%	6.68	-0.96%	-0.50%
东来技术/688129.SH
	2022-11-28	13.76	13.76	13.43	13.60	-0.29%	0.47%	-1.67%	216,300	2,928,000	39%	13.54	-1.23%	13.69	-0.12%	13.80	-0.27%	13.83	0.06%	0.28%
泰坦科技/688133.SH
	2022-11-28	130.00	133.23	127.00	131.19	-0.61%	1.19%	-6.45%	589,500	76,430,000	93%	129.65	-1.61%	131.32	-1.17%	133.65	-1.55%	140.24	-1.34%	-1.17%
海尔生物/688139.SH
	2022-11-28	68.87	69.28	67.20	67.70	-2.11%	-0.40%	-3.67%	1,124,000	76,404,000	102%	67.98	-1.96%	68.54	-0.37%	68.90	-0.81%	70.28	-0.91%	-0.68%
阿拉丁/688179.SH
	2022-11-28	34.45	34.85	34.02	34.46	-1.06%	0.16%	-7.58%	926,200	31,867,000	54%	34.41	-1.72%	34.94	-0.28%	35.49	-1.61%	37.29	-0.65%	-0.40%
智洋创新/688191.SH
	2022-11-28	14.70	14.96	14.54	14.56	-2.15%	-0.91%	-2.04%	634,300	9,320,000	70%	14.69	-2.03%	14.99	1.01%	14.78	-0.42%	14.86	0.09%	0.05%
信安世纪/688201.SH
	2022-11-28	59.06	59.94	56.25	58.32	-1.98%	0.40%	-5.45%	1,429,900	83,061,000	61%	58.09	-3.46%	59.67	-1.88%	60.77	-2.19%	61.68	0.16%	0.83%
前沿生物/688221.SH
	2022-11-28	21.40	22.76	21.08	22.65	2.86%	3.37%	20.03%	24,747,100	542,266,000	163%	21.91	3.69%	20.81	5.12%	19.92	4.36%	18.87	3.62%	1.30%
昀冢科技/688260.SH
	2022-11-28	14.76	14.82	14.48	14.70	-0.88%	0.25%	-6.12%	523,500	7,676,000	58%	14.66	-2.32%	15.03	-1.00%	15.26	-1.01%	15.66	-0.30%	-0.22%
诺禾致源/688315.SH
	2022-11-28	26.24	26.69	25.54	25.70	-3.17%	-0.62%	-8.71%	874,900	22,625,000	71%	25.86	-2.53%	26.40	-1.01%	26.81	-2.12%	28.15	-0.78%	-0.28%
瑞华泰/688323.SH
	2022-11-28	25.83	26.43	24.73	25.85	1.89%	0.01%	-1.13%	1,919,200	49,606,000	90%	25.85	1.43%	25.77	-1.69%	26.61	-0.63%	26.15	1.00%	1.27%
宏力达/688330.SH
	2022-11-28	66.78	67.48	65.70	66.99	-0.25%	0.46%	-2.37%	298,100	19,878,000	55%	66.68	-1.57%	67.84	-0.18%	68.05	-0.72%	68.61	-0.19%	-0.28%
昊海生科/688366.SH
	2022-11-28	75.77	77.60	74.86	75.49	-1.18%	-0.22%	-6.32%	419,500	31,737,000	78%	75.65	-1.10%	76.64	-0.95%	77.59	-1.80%	80.58	-0.51%	-0.22%
晶丰明源/688368.SH
	2022-11-28	131.00	135.85	128.51	132.48	1.37%	-0.20%	-4.87%	695,800	92,366,000	54%	132.75	-0.48%	133.33	0.02%	133.89	-0.53%	139.26	-0.04%	0.21%
致远互联/688369.SH
	2022-11-28	71.08	73.64	69.00	70.74	-1.19%	0.24%	-7.71%	815,500	57,548,000	80%	70.57	-1.53%	71.77	-1.61%	73.13	-1.61%	76.65	-0.51%	0.14%
新益昌/688383.SH
	2022-11-28	121.27	123.78	116.80	120.20	-0.83%	-1.03%	-7.05%	307,400	37,336,000	62%	121.46	-1.07%	123.54	-0.81%	124.67	-1.16%	129.32	-1.25%	-1.10%
泛亚微透/688386.SH
	2022-11-28	55.00	57.76	53.02	55.53	-0.91%	-0.39%	-3.48%	1,732,100	96,557,000	111%	55.75	-2.04%	56.45	-2.22%	57.46	-2.53%	57.53	0.96%	0.74%
正弦电气/688395.SH
	2022-11-28	19.38	19.41	18.69	18.91	-2.73%	-0.31%	-6.21%	573,100	10,871,000	97%	18.97	-3.27%	19.60	-1.31%	19.80	-1.46%	20.16	-0.68%	-0.50%
华润微/688396.SH
	2022-11-28	51.85	52.39	51.00	51.39	-2.45%	-0.19%	-4.14%	3,937,600	202,743,000	84%	51.49	-3.31%	52.47	-1.23%	52.87	-0.92%	53.61	-0.08%	0.30%
科美诊断/688468.SH
	2022-11-28	11.17	11.50	11.06	11.10	-0.63%	-1.01%	-8.16%	1,757,200	19,703,000	64%	11.21	-0.81%	11.34	-1.12%	11.65	-2.19%	12.09	-0.62%	-0.50%
上声电子/688533.SH
	2022-11-28	55.68	58.13	54.05	56.02	-1.91%	1.13%	-0.09%	1,950,200	108,031,000	140%	55.40	-3.09%	55.83	0.96%	55.14	0.24%	56.07	-1.43%	-0.84%
杭州柯林/688611.SH
	2022-11-28	50.10	50.36	47.65	48.29	-3.40%	-0.55%	-6.95%	214,700	10,425,000	109%	48.56	-2.92%	50.00	-1.58%	50.69	-1.55%	51.90	-0.97%	-0.55%
智明达/688636.SH
	2022-11-28	128.00	128.00	123.34	125.41	-1.89%	0.23%	-5.92%	325,600	40,741,000	80%	125.13	-2.46%	127.71	-1.81%	130.11	-1.79%	133.30	-0.30%	-0.61%
华恒生物/688639.SH
	2022-11-28	153.00	157.77	152.00	156.01	-0.43%	0.75%	-1.81%	375,600	58,160,000	76%	154.85	-1.25%	157.07	-0.07%	157.00	-0.82%	158.89	0.74%	0.55%
新风光/688663.SH
	2022-11-28	50.83	54.48	50.76	53.45	4.80%	0.45%	6.61%	2,361,300	125,645,000	95%	53.21	3.27%	52.93	2.31%	51.41	1.18%	50.13	0.01%	-0.31%
霍莱沃/688682.SH
	2022-11-28	84.67	89.77	84.67	86.31	-0.91%	-0.15%	-7.89%	206,900	17,884,000	60%	86.44	-1.69%	88.15	-2.00%	90.70	-2.23%	93.70	-0.10%	-0.47%
莱尔科技/688683.SH
	2022-11-28	22.10	22.57	21.83	21.99	-1.43%	-0.10%	-6.59%	298,400	6,568,000	70%	22.01	-1.65%	22.33	-2.10%	22.76	-1.08%	23.54	-0.99%	-0.48%
科思科技/688788.SH
	2022-11-28	39.23	39.57	38.00	38.73	-1.17%	-0.28%	-8.58%	485,600	18,860,000	59%	38.84	-1.85%	39.53	-1.23%	40.26	-1.51%	42.37	-0.74%	-0.44%