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
000050, 000157, 000403, 000420, 000425, 000561, 000582, 002032, 002129, 002149, 002282, 002405, 002407, 002413, 002423, 002463, 002569, 002583, 002600, 002653, 002735, 002812, 002822, 002824, 002845, 002881, 002926, 002933, 002947, 002992, 002993, 002995, 002996, 300027, 300052, 300074, 300222, 300225, 300227, 300272, 300295, 300303, 300308, 300338, 300348, 300371, 300394, 300528, 300676, 300680, 300703, 300709, 300715, 300724, 300741, 300782, 300832, 300859, 300860, 300861, 300862, 300863, 300865, 300866, 300867, 300868, 300869, 300870, 300871, 300872, 300873, 300875, 300876, 300877, 300878, 300940, 300941, 300942, 300943, 300945, 300948, 600114, 600158, 600367, 600456, 600550, 600584, 600590, 600645, 600651, 600673, 600682, 600702, 600711, 600733, 600821, 600985, 601068, 601116, 601606, 601689, 601865, 603127, 603185, 603192, 603326, 603348, 603456, 603533, 603538, 603590, 603656, 603680, 603690, 603799, 603813, 603861, 603890, 603916, 603931, 603936, 603978, 605008, 605066, 605088, 605100, 605123, 605158, 605178, 605222, 605333, 605366, 605388, 605399, 688017, 688055, 688059, 688065, 688070, 688099, 688155, 688183, 688185, 688188, 688215, 688229, 688286, 688289, 688311, 688313, 688321, 688335, 688338, 688339, 688356, 688379, 688393, 688408, 688519, 688521, 688556, 688569, 688586, 688596, 688607, 688619, 688628, 688665, 688677, 688687	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
深天马Ａ/000050.SZ
	2021-07-23	14.80	14.83	14.10	14.21	-4.37%	-1.56%	-5.92%	47,178,400	680,997,000	96%	14.44	-2.12%	14.60	-0.65%	14.63	-0.85%	15.10	-1.02%	0.31%
中联重科/000157.SZ
	2021-07-23	8.18	8.35	8.12	8.17	-0.12%	-0.69%	-0.02%	116,207,600	956,068,000	114%	8.23	0.00%	8.18	0.64%	8.11	0.30%	8.17	-0.22%	-0.81%
派林生物/000403.SZ
	2021-07-23	36.57	36.67	34.14	34.48	-5.33%	-1.00%	-4.77%	4,040,700	140,738,000	71%	34.83	-4.35%	36.14	-2.77%	36.64	-1.00%	36.21	0.29%	1.39%
吉林化纤/000420.SZ
	2021-07-23	3.22	3.22	3.11	3.12	-2.19%	-1.11%	-3.02%	21,266,700	67,089,000	73%	3.16	-0.91%	3.16	1.48%	3.12	-0.35%	3.22	-0.46%	-0.83%
徐工机械/000425.SZ
	2021-07-23	6.35	6.42	6.26	6.28	-1.57%	-0.59%	0.11%	78,887,200	498,352,000	122%	6.32	-0.68%	6.32	0.61%	6.26	0.37%	6.27	-0.03%	-0.20%
烽火电子/000561.SZ
	2021-07-23	8.00	8.85	7.75	8.46	-0.94%	3.85%	2.55%	79,315,700	646,140,000	244%	8.15	-9.43%	8.49	-0.54%	8.34	-0.38%	8.25	-0.16%	2.43%
北部湾港/000582.SZ
	2021-07-23	8.29	8.37	8.21	8.34	0.60%	0.65%	1.42%	7,078,000	58,651,000	220%	8.29	0.73%	8.25	0.56%	8.23	0.49%	8.22	0.27%	-0.12%
苏泊尔/002032.SZ
	2021-07-23	57.40	57.58	55.04	55.40	-2.82%	-0.72%	-5.06%	1,685,800	94,074,000	86%	55.80	-2.51%	56.85	-1.12%	57.02	-1.15%	58.35	-1.01%	-0.75%
中环股份/002129.SZ
	2021-07-23	46.28	50.10	46.00	48.87	5.37%	0.61%	9.86%	94,855,800	4,607,663,000	126%	48.58	5.36%	47.23	3.06%	46.51	1.82%	44.48	2.03%	1.70%
西部材料/002149.SZ
	2021-07-23	16.90	17.39	16.65	16.80	-1.23%	-1.34%	-1.04%	25,643,300	436,654,000	93%	17.03	0.87%	16.96	0.29%	17.00	-0.15%	16.98	0.14%	0.70%
博深股份/002282.SZ
	2021-07-23	12.83	12.92	12.50	12.69	-1.17%	0.21%	1.75%	5,117,800	64,811,000	78%	12.66	-1.29%	12.82	-0.87%	12.85	0.02%	12.47	0.75%	1.33%
四维图新/002405.SZ
	2021-07-23	13.41	13.41	13.00	13.03	-2.76%	-0.70%	-6.70%	46,043,900	604,204,000	103%	13.12	-2.06%	13.37	-1.22%	13.45	-1.43%	13.97	-0.89%	-0.37%
多氟多/002407.SZ
	2021-07-23	52.00	54.10	51.18	51.79	1.57%	-1.02%	15.11%	99,418,900	5,202,200,000	116%	52.33	7.01%	48.94	5.57%	47.26	3.99%	44.99	2.90%	1.87%
雷科防务/002413.SZ
	2021-07-23	6.53	6.68	6.38	6.65	1.53%	1.78%	0.45%	36,786,400	240,375,000	152%	6.53	-0.40%	6.58	-0.39%	6.59	-0.54%	6.62	-0.41%	-0.07%
中粮资本/002423.SZ
	2021-07-23	8.31	8.42	8.20	8.38	0.36%	0.83%	-1.06%	2,757,200	22,914,000	114%	8.31	-0.17%	8.33	-0.07%	8.32	-0.61%	8.47	-0.42%	-0.46%
沪电股份/002463.SZ
	2021-07-23	12.80	12.83	12.35	12.36	-3.96%	-1.60%	-7.13%	32,322,300	406,016,000	99%	12.56	-1.77%	12.69	-0.16%	12.71	-1.12%	13.31	-1.42%	-0.42%
ST步森/002569.SZ
	2021-07-23	8.42	8.43	8.08	8.11	-4.59%	-0.80%	-7.29%	1,312,100	10,726,000	138%	8.18	-3.47%	8.34	-1.67%	8.43	-2.08%	8.75	-2.33%	-0.15%
海能达/002583.SZ
	2021-07-23	4.71	4.72	4.63	4.65	-1.48%	-0.26%	-2.66%	8,804,800	41,046,000	83%	4.66	-1.58%	4.72	-0.40%	4.70	-0.23%	4.78	-0.54%	-0.44%
领益智造/002600.SZ
	2021-07-23	7.40	7.40	7.27	7.31	-2.14%	0.03%	-3.32%	71,588,300	523,154,000	62%	7.31	-2.52%	7.38	0.04%	7.34	-0.50%	7.56	-2.20%	-1.77%
海思科/002653.SZ
	2021-07-23	21.41	21.48	20.30	20.35	-4.15%	-1.54%	-5.45%	4,144,500	85,660,000	71%	20.67	-1.96%	21.06	-1.23%	21.21	-1.23%	21.52	-0.07%	0.17%
王子新材/002735.SZ
	2021-07-23	17.30	17.57	17.22	17.23	-1.09%	-0.78%	0.45%	2,698,000	46,850,000	112%	17.37	0.74%	17.15	1.50%	16.97	0.68%	17.15	0.20%	-0.19%
恩捷股份/002812.SZ
	2021-07-23	264.33	264.79	251.11	260.18	-2.55%	0.66%	1.43%	7,041,200	1,819,916,000	67%	258.47	-2.63%	265.29	1.33%	253.79	0.17%	256.52	0.39%	0.82%
中装建设/002822.SZ
	2021-07-23	5.58	5.59	5.53	5.53	-1.07%	-0.38%	-4.24%	6,719,700	37,303,000	64%	5.55	-0.93%	5.59	-0.20%	5.59	-0.66%	5.78	-0.36%	-0.34%
和胜股份/002824.SZ
	2021-07-23	43.27	44.65	40.94	43.40	-0.85%	1.27%	4.33%	6,023,400	258,124,000	101%	42.85	0.53%	42.77	1.25%	42.11	1.64%	41.60	1.55%	1.81%
同兴达/002845.SZ
	2021-07-23	35.30	38.34	34.31	36.91	5.31%	1.05%	7.95%	20,436,600	746,489,000	132%	36.53	3.36%	35.79	2.38%	35.36	1.90%	34.19	1.74%	2.88%
美格智能/002881.SZ
	2021-07-23	29.15	30.70	29.08	30.28	4.05%	1.29%	5.08%	8,864,200	264,997,000	139%	29.90	3.89%	29.12	3.50%	28.52	2.77%	28.82	0.75%	0.32%
华西证券/002926.SZ
	2021-07-23	9.36	9.55	9.28	9.38	0.32%	-0.32%	1.18%	24,522,400	230,753,000	176%	9.41	0.75%	9.36	0.81%	9.31	0.64%	9.27	0.37%	-0.13%
新兴装备/002933.SZ
	2021-07-23	30.23	30.25	28.95	29.09	-3.71%	-1.21%	-3.83%	5,073,500	149,388,000	90%	29.45	-2.84%	30.83	-4.56%	31.88	-0.19%	30.25	0.16%	1.86%
恒铭达/002947.SZ
	2021-07-23	23.90	24.13	23.42	23.58	-1.46%	-0.47%	-2.15%	784,000	18,574,000	66%	23.69	-0.09%	23.59	0.70%	23.42	0.12%	24.10	-0.45%	-0.94%
宝明科技/002992.SZ
	2021-07-23	15.77	15.77	15.21	15.26	-2.99%	-1.24%	-0.37%	1,105,100	17,076,000	110%	15.45	-0.86%	15.44	1.32%	15.24	0.51%	15.32	-0.11%	-0.71%
奥海科技/002993.SZ
	2021-07-23	39.01	39.10	37.60	37.77	-4.06%	-1.05%	-5.41%	3,584,600	136,823,000	94%	38.17	-2.49%	38.91	-1.63%	39.04	-0.32%	39.93	-1.60%	-0.92%
天地在线/002995.SZ
	2021-07-23	27.80	28.50	27.68	28.36	1.58%	1.31%	-0.80%	491,000	13,744,000	134%	27.99	0.72%	27.89	0.80%	27.86	-0.32%	28.59	-0.60%	-0.64%
顺博合金/002996.SZ
	2021-07-23	18.50	18.89	18.10	18.15	-0.55%	-1.96%	1.84%	8,932,600	165,366,000	159%	18.51	1.94%	18.18	2.39%	18.00	0.66%	17.82	0.78%	0.33%
华谊兄弟/300027.SZ
	2021-07-23	3.89	3.93	3.79	3.81	-1.04%	-0.94%	-2.73%	20,882,000	80,314,000	79%	3.85	-0.65%	3.86	0.21%	3.88	-0.36%	3.92	0.13%	0.59%
中青宝/300052.SZ
	2021-07-23	10.38	10.85	9.90	9.98	-5.04%	-3.53%	-2.94%	21,529,400	222,715,000	72%	10.35	-0.34%	10.31	0.50%	10.29	0.70%	10.28	0.59%	1.59%
华平股份/300074.SZ
	2021-07-23	4.36	4.37	4.16	4.18	-4.57%	-1.65%	-4.50%	12,059,000	51,247,000	64%	4.25	-1.92%	4.29	0.35%	4.24	0.31%	4.38	-0.02%	0.48%
科大智能/300222.SZ
	2021-07-23	13.04	13.55	12.61	13.09	0.23%	0.13%	2.95%	71,245,500	931,428,000	128%	13.07	0.99%	12.89	2.21%	12.63	0.94%	12.72	0.56%	0.75%
金力泰/300225.SZ
	2021-07-23	14.64	15.88	14.64	15.51	5.87%	0.32%	6.79%	23,899,600	369,479,000	171%	15.46	6.60%	14.88	5.38%	14.38	2.96%	14.52	0.77%	-1.01%
光韵达/300227.SZ
	2021-07-23	9.90	9.90	9.66	9.81	-0.10%	0.29%	1.48%	12,954,600	126,717,000	127%	9.78	-0.21%	9.76	0.76%	9.67	0.50%	9.67	0.28%	-0.01%
开能健康/300272.SZ
	2021-07-23	7.42	7.43	6.91	6.99	-6.92%	-2.44%	-3.73%	34,650,900	248,289,000	96%	7.17	-4.92%	7.39	-0.89%	7.39	-0.49%	7.26	0.35%	0.30%
三六五网/300295.SZ
	2021-07-23	12.37	12.37	11.57	11.58	-3.50%	-2.01%	-2.24%	6,603,700	78,045,000	104%	11.82	-1.56%	11.89	0.16%	11.80	0.27%	11.85	0.17%	0.44%
聚飞光电/300303.SZ
	2021-07-23	8.01	8.36	7.88	8.23	0.98%	1.21%	16.18%	314,280,500	2,555,740,000	258%	8.13	2.26%	7.76	8.16%	7.38	4.55%	7.08	5.00%	3.47%
中际旭创/300308.SZ
	2021-07-23	35.14	35.25	34.15	34.43	-0.81%	-0.32%	-2.39%	5,263,200	181,784,000	54%	34.54	0.12%	34.28	0.98%	33.67	0.73%	35.27	-0.49%	-0.49%
开元教育/300338.SZ
	2021-07-23	5.65	5.77	5.40	5.45	-2.68%	-0.87%	-1.02%	12,333,600	67,807,000	84%	5.50	-1.31%	5.53	-0.77%	5.60	0.45%	5.51	0.29%	0.42%
长亮科技/300348.SZ
	2021-07-23	16.55	16.55	15.98	16.02	-2.32%	-0.77%	-3.48%	9,935,200	160,397,000	107%	16.14	-1.24%	16.30	-0.16%	16.30	-0.47%	16.60	-0.40%	-0.58%
汇中股份/300371.SZ
	2021-07-23	12.85	13.20	12.69	12.84	-0.77%	-0.91%	-0.22%	2,397,400	31,065,000	113%	12.96	0.47%	12.86	1.16%	12.71	0.69%	12.87	0.08%	-0.16%
天孚通信/300394.SZ
	2021-07-23	27.37	29.38	26.93	28.86	5.06%	1.90%	6.98%	16,202,200	458,890,000	149%	28.32	2.86%	27.86	1.53%	27.51	1.87%	26.98	1.44%	0.93%
幸福蓝海/300528.SZ
	2021-07-23	6.20	6.20	5.93	5.98	-3.86%	-1.11%	-4.12%	4,931,800	29,821,000	150%	6.05	-2.95%	6.13	-1.27%	6.16	-1.39%	6.24	-0.43%	0.40%
华大基因/300676.SZ
	2021-07-23	101.70	102.99	99.91	100.15	-1.90%	-0.46%	-5.28%	3,571,100	359,300,000	99%	100.61	-1.44%	102.11	-0.95%	102.30	-0.70%	105.74	-0.97%	-0.89%
隆盛科技/300680.SZ
	2021-07-23	28.35	28.54	24.52	26.58	-6.77%	0.97%	-6.97%	15,011,200	395,167,000	167%	26.33	-7.82%	27.43	-5.41%	28.05	-2.44%	28.57	-1.56%	0.42%
创源股份/300703.SZ
	2021-07-23	10.51	10.62	10.11	10.19	-2.95%	-0.79%	-2.15%	3,311,100	34,008,000	136%	10.27	-2.52%	10.43	-0.24%	10.37	-0.13%	10.41	-0.17%	0.20%
精研科技/300709.SZ
	2021-07-23	39.03	39.12	37.85	38.34	-2.59%	-0.26%	-0.04%	2,345,200	90,149,000	97%	38.44	-2.39%	38.88	0.32%	38.43	0.48%	38.36	-0.38%	-0.61%
凯伦股份/300715.SZ
	2021-07-23	23.73	25.58	23.38	24.86	4.76%	2.45%	-0.03%	5,474,000	132,828,000	105%	24.27	2.26%	24.10	0.18%	24.36	-2.23%	24.87	-0.05%	0.56%
捷佳伟创/300724.SZ
	2021-07-23	150.00	168.22	150.00	168.22	20.00%	1.90%	25.58%	11,137,200	1,838,509,000	170%	165.08	20.83%	149.44	10.27%	144.06	6.31%	133.96	5.37%	2.19%
华宝股份/300741.SZ
	2021-07-23	51.49	51.53	48.50	48.75	-5.27%	-1.20%	-4.73%	2,049,600	101,131,000	113%	49.34	-5.02%	50.85	-1.83%	50.98	-1.29%	51.17	-0.17%	0.11%
卓胜微/300782.SZ
	2021-07-23	418.49	423.12	405.80	409.00	-3.34%	-0.44%	-4.82%	5,557,400	2,282,930,000	76%	410.79	-4.63%	429.60	-0.30%	424.13	-0.06%	429.71	-1.47%	-1.69%
新产业/300832.SZ
	2021-07-23	53.20	53.48	50.94	51.60	-2.18%	-0.25%	-7.59%	2,416,700	125,012,000	101%	51.73	-2.83%	53.29	-1.89%	53.91	-1.82%	55.84	-0.94%	-0.63%
*ST西域/300859.SZ
	2021-07-23	19.65	20.77	19.00	20.37	2.98%	1.87%	-10.58%	4,118,600	82,354,000	100%	20.00	-0.28%	20.33	-2.48%	21.03	-4.04%	22.78	-2.50%	-1.45%
锋尚文化/300860.SZ
	2021-07-23	48.37	48.69	46.83	46.89	-3.12%	-1.13%	-8.45%	1,262,100	59,859,000	107%	47.43	-2.57%	48.51	-1.52%	48.94	-1.45%	51.22	-1.35%	-1.27%
美畅股份/300861.SZ
	2021-07-23	81.25	82.78	80.19	81.93	-0.09%	0.41%	4.01%	1,158,600	94,541,000	77%	81.60	0.08%	80.98	2.02%	79.47	1.15%	78.77	-0.22%	-0.50%
蓝盾光电/300862.SZ
	2021-07-23	37.54	37.68	36.10	36.20	-4.03%	-1.20%	-4.33%	1,911,800	70,047,000	93%	36.64	-2.69%	37.22	-0.35%	37.22	-0.94%	37.84	-0.29%	0.21%
卡倍亿/300863.SZ
	2021-07-23	72.80	72.92	69.90	69.95	-3.29%	-1.59%	-5.89%	685,200	48,702,000	100%	71.08	-1.77%	71.87	-0.24%	72.10	-1.10%	74.32	-0.76%	-0.36%
大宏立/300865.SZ
	2021-07-23	27.88	27.88	26.80	26.86	-3.17%	-1.51%	-3.82%	590,600	16,107,000	75%	27.27	-1.25%	27.40	0.70%	27.20	-1.02%	27.93	-0.35%	-0.55%
安克创新/300866.SZ
	2021-07-23	121.56	124.23	120.55	122.90	1.24%	0.45%	-4.19%	1,265,800	154,867,000	75%	122.35	0.52%	122.83	0.16%	121.74	-1.24%	128.28	-1.08%	-1.91%
圣元环保/300867.SZ
	2021-07-23	30.20	31.57	29.60	31.47	3.59%	2.16%	1.94%	6,831,200	210,439,000	193%	30.81	1.02%	30.75	0.28%	30.67	0.44%	30.87	0.16%	0.23%
杰美特/300868.SZ
	2021-07-23	29.17	29.18	28.29	28.30	-2.41%	-0.99%	-3.98%	984,800	28,150,000	114%	28.58	-0.98%	28.77	-0.20%	28.74	-0.37%	29.47	-0.52%	-0.24%
康泰医学/300869.SZ
	2021-07-23	61.89	61.97	59.36	59.38	-4.06%	-1.30%	-6.77%	1,915,600	115,252,000	118%	60.17	-3.25%	61.75	-1.76%	61.94	-1.09%	63.69	-1.14%	-0.85%
欧陆通/300870.SZ
	2021-07-23	55.30	59.96	55.00	56.82	4.93%	-1.59%	1.26%	1,965,000	113,452,000	195%	57.74	8.14%	55.79	5.11%	55.00	2.57%	56.11	0.50%	-0.76%
回盛生物/300871.SZ
	2021-07-23	35.80	35.80	34.50	34.94	-2.43%	-0.31%	-1.06%	1,346,900	47,207,000	74%	35.05	-2.71%	35.61	-0.84%	35.62	0.09%	35.31	0.03%	-0.74%
天阳科技/300872.SZ
	2021-07-23	36.62	36.93	35.21	35.21	-3.77%	-1.53%	-5.04%	3,120,400	111,580,000	76%	35.76	-2.81%	36.62	-0.72%	36.58	-0.45%	37.08	-0.03%	0.38%
海晨股份/300873.SZ
	2021-07-23	42.06	42.67	40.66	41.32	-1.64%	0.30%	-2.23%	842,800	34,719,000	89%	41.20	-2.40%	41.84	-0.56%	41.75	-0.41%	42.26	-0.46%	-0.39%
捷强装备/300875.SZ
	2021-07-23	66.96	68.32	66.67	68.28	1.97%	1.13%	0.65%	629,700	42,517,000	141%	67.52	0.73%	67.49	-0.30%	67.75	-0.11%	67.84	-0.29%	-0.28%
蒙泰高新/300876.SZ
	2021-07-23	39.39	39.39	37.50	37.90	-2.77%	-0.31%	1.61%	3,076,400	116,963,000	71%	38.02	-2.35%	38.72	1.63%	38.27	0.31%	37.30	0.60%	1.24%
金春股份/300877.SZ
	2021-07-23	33.33	33.47	31.60	31.86	-4.44%	-1.74%	-11.02%	1,332,100	43,191,000	81%	32.42	-2.95%	32.99	-1.82%	33.22	-1.67%	35.81	-1.00%	-0.41%
维康药业/300878.SZ
	2021-07-23	48.20	48.41	46.60	46.64	-3.74%	-1.20%	-2.73%	1,148,700	54,226,000	97%	47.21	-2.47%	48.13	-0.80%	48.03	-0.13%	47.95	0.00%	-0.21%
南极光/300940.SZ
	2021-07-23	48.60	50.45	47.13	47.15	-1.67%	-3.26%	0.58%	5,613,600	273,606,000	165%	48.74	2.30%	47.96	1.81%	47.39	1.63%	46.88	1.14%	0.17%
创识科技/300941.SZ
	2021-07-23	46.42	46.50	44.18	44.24	-4.63%	-1.37%	-9.07%	2,590,600	116,202,000	96%	44.86	-3.98%	46.23	-2.07%	46.95	-2.11%	48.66	-0.90%	-0.16%
易瑞生物/300942.SZ
	2021-07-23	31.29	31.75	30.70	31.70	1.57%	1.30%	2.53%	4,209,300	131,725,000	83%	31.29	-0.07%	31.70	-1.74%	31.83	0.53%	30.92	0.69%	0.47%
春晖智控/300943.SZ
	2021-07-23	22.25	22.33	21.21	21.21	-4.80%	-1.94%	-6.00%	1,797,800	38,884,000	151%	21.63	-3.05%	21.99	-1.47%	22.06	-1.07%	22.57	-0.90%	-0.35%
曼卡龙/300945.SZ
	2021-07-23	19.59	19.59	18.91	19.02	-1.96%	-0.62%	-5.04%	3,275,900	62,696,000	72%	19.14	-1.81%	19.54	-0.36%	19.45	-0.82%	20.03	-0.57%	-0.07%
冠中生态/300948.SZ
	2021-07-23	30.12	30.21	28.00	28.30	-6.57%	-2.28%	-7.45%	5,628,700	163,004,000	79%	28.96	-4.90%	29.84	-0.75%	29.77	-0.91%	30.58	0.23%	0.61%
东睦股份/600114.SH
	2021-07-23	10.88	11.05	10.42	10.61	-1.58%	-1.20%	9.72%	75,924,100	815,384,000	304%	10.74	1.85%	10.29	5.98%	10.01	5.24%	9.67	5.18%	1.73%
中体产业/600158.SH
	2021-07-23	11.60	11.78	11.12	11.75	0.60%	2.71%	0.49%	21,217,300	242,726,000	147%	11.44	-1.87%	11.61	-1.01%	11.63	-0.82%	11.69	-0.23%	0.07%
红星发展/600367.SH
	2021-07-23	12.50	13.00	11.85	11.95	-0.17%	-3.67%	9.80%	34,388,000	426,600,000	201%	12.41	7.32%	11.80	6.95%	11.41	5.23%	10.88	3.58%	1.56%
宝钛股份/600456.SH
	2021-07-23	51.34	53.00	50.00	52.06	0.68%	0.76%	7.12%	13,184,700	681,197,000	92%	51.67	0.10%	51.68	1.55%	50.50	1.92%	48.60	1.31%	1.10%
保变电气/600550.SH
	2021-07-23	3.90	3.97	3.88	3.93	0.77%	-0.20%	-1.28%	7,068,100	27,837,000	87%	3.94	1.50%	3.88	-0.51%	3.92	-0.25%	3.98	-0.15%	-0.28%
长电科技/600584.SH
	2021-07-23	37.15	37.44	35.87	35.88	-2.95%	-1.42%	-6.39%	75,854,800	2,760,727,000	97%	36.40	-1.51%	37.27	-0.94%	37.30	-0.77%	38.33	-1.41%	-0.23%
泰豪科技/600590.SH
	2021-07-23	7.48	7.66	7.42	7.52	0.80%	0.03%	4.39%	29,236,800	219,816,000	99%	7.52	0.75%	7.47	1.19%	7.36	1.04%	7.20	0.91%	0.39%
中源协和/600645.SH
	2021-07-23	21.14	21.22	20.01	20.15	-4.86%	-1.31%	-4.52%	8,172,100	166,848,000	130%	20.42	-3.82%	20.99	-1.13%	20.91	-1.00%	21.11	-0.50%	-0.84%
飞乐音响/600651.SH
	2021-07-23	3.16	3.16	3.11	3.11	-1.58%	-0.48%	-2.75%	5,119,500	15,998,000	81%	3.13	-1.08%	3.15	-0.25%	3.15	-0.51%	3.20	-0.25%	-0.19%
东阳光/600673.SH
	2021-07-23	5.23	5.53	5.21	5.46	3.80%	1.60%	3.55%	48,490,300	260,589,000	98%	5.37	2.11%	5.33	1.02%	5.31	-1.43%	5.27	0.82%	0.61%
南京新百/600682.SH
	2021-07-23	9.97	10.04	9.09	9.32	-6.80%	-1.85%	-7.56%	21,697,100	206,027,000	233%	9.50	-5.28%	9.71	-3.83%	9.81	-3.48%	10.08	-1.83%	-0.37%
舍得酒业/600702.SH
	2021-07-23	241.00	244.60	228.03	231.88	-4.81%	-1.64%	-1.10%	12,617,900	2,974,766,000	88%	235.76	-5.90%	247.04	-1.20%	247.08	-0.58%	234.46	1.44%	1.01%
盛屯矿业/600711.SH
	2021-07-23	9.75	10.16	9.75	10.15	9.85%	0.74%	9.91%	388,456,200	3,913,860,000	160%	10.08	9.20%	9.67	5.45%	9.52	2.14%	9.24	2.61%	1.80%
北汽蓝谷/600733.SH
	2021-07-23	12.40	13.20	12.25	12.59	1.53%	-0.99%	0.15%	120,271,300	1,529,367,000	132%	12.72	2.10%	12.60	1.29%	12.45	1.09%	12.57	-0.34%	-0.63%
金开新能/600821.SH
	2021-07-23	5.30	5.31	5.14	5.19	-2.26%	-0.38%	-5.52%	9,983,700	52,014,000	85%	5.21	-2.03%	5.29	-0.49%	5.32	-1.32%	5.49	-0.58%	-1.23%
淮北矿业/600985.SH
	2021-07-23	11.52	11.91	11.33	11.35	-0.96%	-2.19%	-0.91%	45,017,500	522,378,000	137%	11.60	1.32%	11.53	0.54%	11.52	-0.18%	11.45	0.60%	-0.29%
中铝国际/601068.SH
	2021-07-23	4.16	4.49	4.09	4.29	3.87%	-0.99%	8.09%	40,677,500	176,254,000	164%	4.33	5.14%	4.15	3.03%	4.08	2.80%	3.97	2.24%	0.78%
三江购物/601116.SH
	2021-07-23	8.58	8.64	8.56	8.56	-0.70%	-0.27%	-1.70%	1,098,600	9,429,000	111%	8.58	-0.27%	8.59	0.08%	8.59	-0.23%	8.71	-0.33%	-0.46%
长城军工/601606.SH
	2021-07-23	10.89	11.97	10.78	11.97	10.02%	4.82%	8.56%	40,701,900	464,829,000	219%	11.42	5.68%	11.18	0.80%	11.20	1.32%	11.03	1.23%	0.80%
拓普集团/601689.SH
	2021-07-23	32.50	32.86	31.40	31.70	-2.64%	-0.75%	-4.83%	16,756,200	535,193,000	85%	31.94	-2.57%	32.65	-1.03%	32.75	-0.34%	33.31	-1.43%	-0.34%
福莱特/601865.SH
	2021-07-23	43.99	46.55	42.55	45.70	3.89%	2.36%	9.82%	29,227,900	1,304,866,000	120%	44.65	2.49%	43.25	3.17%	42.17	1.45%	41.61	0.72%	0.30%
昭衍新药/603127.SH
	2021-07-23	180.23	181.65	172.60	178.21	-1.95%	1.08%	-0.73%	1,725,900	304,286,000	72%	176.31	-2.92%	179.93	-0.07%	179.04	-0.54%	179.52	1.20%	0.77%
上机数控/603185.SH
	2021-07-23	248.49	253.65	242.10	250.30	0.12%	0.70%	7.83%	3,907,100	971,159,000	67%	248.56	1.94%	241.66	2.14%	238.31	-0.63%	232.13	1.76%	2.49%
汇得科技/603192.SH
	2021-07-23	22.92	22.94	22.61	22.62	-1.22%	-0.65%	-0.04%	233,000	5,305,000	48%	22.77	0.31%	22.72	0.07%	22.69	0.23%	22.63	0.44%	0.47%
我乐家居/603326.SH
	2021-07-23	10.23	10.23	9.79	9.93	-2.55%	-0.23%	-5.18%	1,152,800	11,474,000	207%	9.95	-3.06%	10.18	-2.04%	10.26	-1.88%	10.47	-1.59%	-0.45%
文灿股份/603348.SH
	2021-07-23	31.80	33.43	31.31	32.45	1.18%	-0.23%	4.27%	6,148,000	199,960,000	105%	32.52	2.91%	32.05	1.06%	31.73	1.45%	31.12	0.18%	-0.70%
九洲药业/603456.SH
	2021-07-23	46.13	46.13	43.00	44.60	-2.75%	0.66%	-3.19%	8,831,100	391,280,000	122%	44.31	-4.35%	45.68	-1.72%	45.76	-1.11%	46.07	0.07%	0.11%
掌阅科技/603533.SH
	2021-07-23	25.70	25.90	25.05	25.05	-2.45%	-1.11%	-3.86%	4,083,700	103,441,000	106%	25.33	-2.61%	25.88	-1.24%	25.91	-0.52%	26.06	-0.07%	-0.43%
美诺华/603538.SH
	2021-07-23	38.87	38.87	37.00	37.46	-4.19%	-0.75%	-6.44%	4,586,900	173,122,000	113%	37.74	-3.77%	38.92	-1.58%	38.95	-1.34%	40.04	-0.76%	-1.01%
康辰药业/603590.SH
	2021-07-23	35.01	35.09	34.41	35.00	-0.37%	1.12%	-0.13%	1,083,300	37,494,000	118%	34.61	-1.69%	35.14	-0.48%	35.06	-0.25%	35.05	-0.07%	-0.33%
泰禾智能/603656.SH
	2021-07-23	14.58	14.59	13.51	13.78	-4.97%	-1.28%	-7.79%	2,240,600	31,274,000	152%	13.96	-4.94%	14.30	-3.70%	14.60	-1.73%	14.94	-1.86%	-0.54%
今创集团/603680.SH
	2021-07-23	11.30	11.45	11.12	11.20	-1.41%	-0.42%	-3.88%	1,023,600	11,512,000	114%	11.25	-1.48%	11.37	-0.48%	11.38	-1.05%	11.65	-0.38%	0.28%
至纯科技/603690.SH
	2021-07-23	58.48	60.69	58.00	59.01	-0.82%	-0.37%	14.73%	17,602,900	1,042,562,000	86%	59.23	0.94%	57.20	4.88%	54.15	2.93%	51.44	2.85%	2.19%
华友钴业/603799.SH
	2021-07-23	140.90	147.18	137.30	138.30	-1.91%	-2.22%	-0.66%	30,004,800	4,243,925,000	90%	141.44	1.23%	140.96	1.66%	137.02	0.28%	139.22	0.61%	1.64%
原尚股份/603813.SH
	2021-07-23	13.39	13.39	13.10	13.14	-1.72%	-0.42%	-2.90%	472,900	6,240,000	81%	13.20	-1.09%	13.31	-0.06%	13.27	-0.33%	13.53	-0.22%	-0.02%
白云电器/603861.SH
	2021-07-23	8.81	8.81	8.53	8.64	-1.59%	-0.05%	0.73%	2,201,400	19,030,000	94%	8.64	-1.21%	8.72	-0.10%	8.66	0.35%	8.58	-0.16%	0.25%
春秋电子/603890.SH
	2021-07-23	11.55	11.69	11.38	11.55	-1.20%	0.42%	-1.99%	4,457,000	51,266,000	91%	11.50	0.69%	11.44	0.44%	11.45	0.14%	11.79	-0.54%	-0.77%
苏博特/603916.SH
	2021-07-23	19.70	19.99	19.35	19.52	-1.51%	-0.46%	-1.02%	2,006,300	39,346,000	70%	19.61	-0.17%	19.63	1.75%	19.35	-0.25%	19.72	-0.16%	-0.27%
格林达/603931.SH
	2021-07-23	34.58	35.65	34.02	34.49	-0.61%	-0.75%	1.79%	3,545,400	123,206,000	119%	34.75	1.24%	34.16	2.00%	33.56	1.38%	33.88	-0.40%	0.32%
博敏电子/603936.SH
	2021-07-23	12.11	12.22	11.75	11.77	-2.73%	-1.46%	-2.31%	10,708,800	127,902,000	111%	11.94	-1.00%	12.00	0.13%	11.94	-0.08%	12.05	-0.32%	0.23%
深圳新星/603978.SH
	2021-07-23	19.73	20.36	19.60	20.27	2.43%	0.85%	2.85%	3,037,300	61,048,000	161%	20.10	1.76%	19.84	1.79%	19.67	0.83%	19.71	0.45%	0.66%
长鸿高科/605008.SH
	2021-07-23	19.61	19.73	18.82	18.94	-3.12%	-1.20%	-7.52%	3,115,700	59,730,000	73%	19.17	-2.48%	19.49	-0.65%	19.72	-2.09%	20.48	-0.47%	0.47%
天正电气/605066.SH
	2021-07-23	13.20	13.35	13.01	13.35	1.52%	1.38%	1.17%	1,318,000	17,356,000	112%	13.17	0.78%	13.12	0.00%	13.14	-0.04%	13.20	0.08%	0.07%
冠盛股份/605088.SH
	2021-07-23	15.10	15.10	14.70	14.70	-1.87%	-0.49%	-3.16%	788,600	11,649,000	96%	14.77	-1.73%	14.96	-0.71%	14.96	-0.40%	15.18	-0.58%	-0.54%
华丰股份/605100.SH
	2021-07-23	39.88	40.00	39.37	39.38	-1.25%	-0.33%	-1.65%	370,900	14,655,000	106%	39.51	-0.78%	39.75	-0.48%	39.89	-0.62%	40.04	-0.08%	0.09%
派克新材/605123.SH
	2021-07-23	73.86	76.51	72.09	75.79	2.54%	1.84%	4.06%	1,337,500	99,539,000	136%	74.42	0.42%	74.40	0.71%	73.73	0.98%	72.83	0.53%	0.01%
华达新材/605158.SH
	2021-07-23	8.48	8.58	8.38	8.46	0.24%	-0.29%	0.45%	2,706,800	22,968,000	98%	8.49	0.66%	8.45	0.26%	8.51	0.38%	8.42	0.17%	0.19%
时空科技/605178.SH
	2021-07-23	37.25	37.39	36.52	36.56	-1.85%	-0.81%	-1.60%	266,000	9,804,000	43%	36.86	-1.08%	37.14	-0.46%	37.17	0.11%	37.15	0.08%	0.09%
起帆电缆/605222.SH
	2021-07-23	20.86	20.97	20.50	20.50	-2.01%	-0.57%	-1.84%	1,888,100	38,928,000	73%	20.62	-1.37%	20.89	-0.79%	20.96	-0.53%	20.88	0.04%	0.26%
沪光股份/605333.SH
	2021-07-23	13.24	13.29	12.81	12.86	-2.80%	-0.84%	-4.49%	1,570,100	20,362,000	141%	12.97	-1.91%	13.12	-1.09%	13.18	-1.00%	13.47	-0.50%	-0.09%
宏柏新材/605366.SH
	2021-07-23	13.55	13.99	12.90	13.08	1.40%	-1.93%	4.09%	24,533,700	327,216,000	358%	13.34	5.86%	13.01	5.46%	12.86	5.49%	12.57	3.35%	0.44%
均瑶健康/605388.SH
	2021-07-23	19.36	19.50	18.58	18.70	-3.41%	-0.90%	-6.96%	3,554,100	67,061,000	102%	18.87	-3.27%	19.36	-1.26%	19.39	-1.71%	20.10	-0.82%	-1.00%
晨光新材/605399.SH
	2021-07-23	24.89	25.19	23.65	24.30	-3.99%	-0.94%	1.60%	7,370,600	180,801,000	100%	24.53	-2.27%	24.64	0.83%	24.35	0.35%	23.92	1.10%	0.95%
绿的谐波/688017.SH
	2021-07-23	129.93	145.00	129.00	138.10	6.15%	-0.13%	6.70%	1,356,100	187,515,000	146%	138.28	3.57%	134.05	2.49%	132.25	2.57%	129.43	1.08%	-0.22%
龙腾光电/688055.SH
除权分界线,2021年07月30日,10股派0.100元(以下数据已经复权)
	2021-07-23	7.84	8.25	7.79	8.03	1.65%	-0.47%	4.04%	30,058,200	242,816,000	204%	8.07	3.28%	7.89	2.52%	7.79	2.37%	7.72	0.82%	-0.12%
华锐精密/688059.SH
	2021-07-23	180.00	189.98	174.50	183.96	2.51%	1.17%	7.67%	385,900	70,169,000	119%	181.83	2.63%	179.20	2.84%	175.57	0.21%	170.86	0.69%	0.30%
凯赛生物/688065.SH
除权分界线,2021年07月27日,10股派8.000元(以下数据已经复权)
	2021-07-23	111.68	113.80	104.20	104.80	-6.99%	-3.40%	-8.29%	1,554,000	169,832,000	142%	108.49	-4.36%	112.16	-1.89%	112.22	-1.08%	114.27	-0.82%	0.21%
纵横股份/688070.SH
	2021-07-23	34.35	37.36	33.86	36.58	6.09%	2.13%	6.35%	2,000,000	71,631,000	220%	35.82	5.53%	35.21	2.62%	34.87	2.65%	34.40	0.99%	-0.32%
晶晨股份/688099.SH
	2021-07-23	120.33	133.32	120.33	128.77	12.61%	1.22%	19.65%	8,113,400	1,032,163,000	231%	127.22	15.73%	117.06	9.61%	113.29	9.09%	107.62	4.09%	-0.06%
先惠技术/688155.SH
	2021-07-23	130.66	139.00	122.02	122.83	-4.86%	-5.17%	-8.36%	1,210,200	156,759,000	95%	129.53	-0.44%	129.35	1.42%	128.16	-0.79%	134.04	0.40%	0.96%
生益电子/688183.SH
	2021-07-23	15.11	15.14	14.38	14.46	-4.17%	-1.40%	-4.22%	6,182,200	90,664,000	96%	14.67	-3.02%	14.94	-1.31%	14.98	-1.29%	15.10	-0.57%	0.21%
康希诺/688185.SH
	2021-07-23	586.70	598.00	559.43	571.40	-3.95%	0.24%	-9.42%	1,084,400	618,160,000	83%	570.05	-5.66%	600.10	-3.05%	609.07	-1.18%	630.81	-1.77%	-1.42%
柏楚电子/688188.SH
	2021-07-23	470.00	478.60	452.30	459.13	-2.85%	-0.55%	0.50%	315,800	145,800,000	95%	461.69	-2.62%	469.39	-0.40%	469.10	0.22%	456.84	0.94%	0.67%
瑞晟智能/688215.SH
	2021-07-23	43.82	43.82	41.97	42.30	-2.76%	-0.55%	-0.38%	250,800	10,668,000	125%	42.54	-1.01%	43.11	0.47%	42.65	0.35%	42.46	-0.08%	0.17%
博睿数据/688229.SH
	2021-07-23	74.59	75.27	72.14	72.50	-2.41%	-0.82%	-2.03%	189,900	13,881,000	92%	73.10	-1.05%	74.16	-0.20%	73.95	0.14%	74.00	-0.35%	-0.05%
敏芯股份/688286.SH
	2021-07-23	155.09	155.83	144.00	144.03	-4.67%	-2.23%	2.72%	918,200	135,264,000	113%	147.31	-2.70%	147.17	1.91%	142.57	1.72%	140.22	0.34%	0.00%
圣湘生物/688289.SH
	2021-07-23	85.20	85.20	81.38	81.62	-3.98%	-0.70%	-7.12%	844,700	69,431,000	117%	82.20	-3.55%	84.10	-1.91%	84.60	-1.83%	87.88	-1.36%	-0.99%
盟升电子/688311.SH
	2021-07-23	78.00	78.00	73.23	74.80	-4.60%	0.26%	-1.94%	1,734,400	129,401,000	119%	74.61	-2.76%	76.05	-1.31%	76.62	-1.19%	76.28	0.11%	0.83%
仕佳光子/688313.SH
	2021-07-23	15.61	15.69	14.93	15.08	-3.46%	-1.11%	-5.22%	1,372,900	20,936,000	75%	15.25	-1.82%	15.34	0.37%	15.21	0.44%	15.91	-0.75%	-0.92%
微芯生物/688321.SH
	2021-07-23	41.86	42.28	41.28	41.58	-1.24%	-0.05%	-0.58%	2,998,900	124,761,000	108%	41.60	-1.59%	41.97	-0.06%	41.61	-0.30%	41.82	0.18%	-0.52%
复洁环保/688335.SH
	2021-07-23	33.30	38.69	33.16	36.55	10.49%	0.19%	4.63%	2,209,300	80,599,000	544%	36.48	11.00%	35.93	10.10%	35.47	8.45%	34.93	4.73%	0.34%
赛科希德/688338.SH
	2021-07-23	52.40	52.42	51.28	51.59	-1.58%	-0.15%	-1.58%	256,200	13,237,000	69%	51.67	-0.66%	51.95	0.31%	51.59	-0.13%	52.42	-0.52%	-0.67%
亿华通/688339.SH
	2021-07-23	282.00	282.00	264.06	266.00	-6.27%	-1.58%	-8.10%	1,105,200	298,700,000	140%	270.27	-8.16%	284.67	-3.28%	288.68	-1.63%	289.43	-1.49%	0.04%
键凯科技/688356.SH
	2021-07-23	236.62	241.03	224.88	233.90	-2.54%	0.75%	2.43%	675,000	156,706,000	64%	232.16	-2.67%	240.82	0.49%	232.90	2.44%	228.34	0.46%	-1.68%
华光新材/688379.SH
	2021-07-23	23.96	24.20	23.47	23.70	-1.86%	-0.43%	-2.39%	636,900	15,160,000	93%	23.80	0.33%	23.76	0.35%	23.71	-0.16%	24.28	-0.92%	-0.22%
安必平/688393.SH
	2021-07-23	34.30	34.50	33.68	33.98	-1.13%	0.12%	-4.98%	559,900	19,002,000	85%	33.94	-1.37%	34.40	-0.71%	34.62	-1.18%	35.76	-0.94%	-0.80%
中信博/688408.SH
	2021-07-23	250.00	268.98	243.01	246.00	-1.71%	-3.44%	10.91%	713,200	181,699,000	77%	254.77	3.01%	242.22	4.60%	233.81	1.61%	221.79	1.96%	1.62%
南亚新材/688519.SH
	2021-07-23	38.28	39.19	35.15	35.65	-6.80%	-2.70%	-8.81%	3,354,500	122,908,000	168%	36.64	-4.24%	37.43	-1.54%	37.41	-1.45%	39.10	-2.25%	0.14%
芯原股份/688521.SH
	2021-07-23	74.00	78.36	73.11	73.80	-1.51%	-1.80%	6.89%	2,947,400	221,508,000	144%	75.15	4.06%	71.70	3.37%	69.94	2.95%	69.04	0.55%	-0.65%
高测股份/688556.SH
	2021-07-23	26.38	28.56	26.35	27.72	5.24%	0.93%	7.22%	7,540,400	207,089,000	224%	27.46	-2.53%	27.47	1.83%	26.93	2.39%	25.85	1.81%	0.95%
铁科轨道/688569.SH
	2021-07-23	18.28	18.28	17.81	17.87	-1.92%	-1.01%	-3.15%	712,200	12,857,000	100%	18.05	-0.67%	18.07	0.24%	18.08	-0.33%	18.45	-0.28%	-0.03%
江航装备/688586.SH
	2021-07-23	26.88	27.85	25.80	26.87	0.04%	0.45%	-1.31%	6,664,500	178,267,000	166%	26.75	-0.64%	26.99	-0.32%	26.95	-0.42%	27.23	-0.49%	0.06%
正帆科技/688596.SH
	2021-07-23	23.44	24.18	22.88	23.06	-0.73%	-2.33%	3.83%	4,348,500	102,663,000	85%	23.61	0.88%	23.32	2.65%	22.72	2.06%	22.21	1.13%	1.53%
康众医疗/688607.SH
	2021-07-23	49.00	50.00	47.00	48.60	-2.13%	0.95%	-5.45%	1,207,300	58,123,000	84%	48.14	-2.20%	49.77	-1.89%	50.11	-1.05%	51.40	-1.41%	0.25%
罗普特/688619.SH
	2021-07-23	26.70	26.87	25.25	25.25	-5.71%	-1.79%	-8.30%	3,519,200	90,474,000	132%	25.71	-4.18%	26.21	-1.91%	26.31	-1.61%	27.54	-1.06%	0.04%
优利德/688628.SH
	2021-07-23	36.20	36.25	35.25	35.60	-1.66%	0.19%	-1.99%	1,092,600	38,823,000	61%	35.53	0.20%	35.47	0.21%	35.29	0.35%	36.32	-1.08%	0.19%
四方光电/688665.SH
	2021-07-23	112.40	112.40	96.87	104.50	-7.03%	1.89%	-5.83%	1,666,200	170,888,000	212%	102.56	-10.22%	108.27	-4.96%	108.72	-3.74%	110.97	-2.18%	-1.11%
海泰新光/688677.SH
	2021-07-23	113.00	118.20	109.50	115.40	0.58%	1.55%	1.93%	537,500	61,081,000	119%	113.64	-1.96%	114.30	0.54%	113.20	0.73%	113.21	-0.61%	0.25%
凯因科技/688687.SH
	2021-07-23	27.40	27.46	26.81	26.84	-2.04%	-0.61%	-4.55%	1,080,200	29,170,000	114%	27.00	-1.61%	27.50	-1.24%	27.63	-0.80%	28.12	-0.70%	-0.34%