成本价计算(多股)
板块:普通机械制造
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 | | | | | | | | | | | | | | | | | | | | | | ST沈机/000410.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.81 | 4.90 | 4.79 | 4.84 | 1.04% | -0.27% | 0.52% | 3,543,900 | 17,197,000 | 118% | 4.85 | 2.51% | 4.79 | 0.80% | 4.79 | 0.48% | 4.82 | 0.17% | 0.31% |  | 中兵红箭/000519.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 28.55 | 29.14 | 27.50 | 28.00 | -1.75% | -0.35% | 0.34% | 52,227,600 | 1,467,520,000 | 123% | 28.10 | 0.24% | 28.13 | 0.09% | 28.03 | 0.41% | 27.91 | 0.74% | 1.06% |  | 冰山冷热/000530.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.40 | 4.42 | 4.25 | 4.26 | -3.62% | -1.18% | 2.13% | 51,723,100 | 222,965,000 | 193% | 4.31 | -0.16% | 4.29 | 0.94% | 4.26 | 1.02% | 4.17 | 1.02% | 0.37% |  | 创元科技/000551.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.78 | 8.84 | 8.72 | 8.82 | 0.57% | 0.34% | 2.15% | 2,401,000 | 21,104,000 | 82% | 8.79 | 1.07% | 8.74 | 0.35% | 8.70 | 0.40% | 8.63 | 0.20% | 0.18% |  | 苏常柴A/000570.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.58 | 5.75 | 5.27 | 5.28 | -3.65% | -3.61% | 1.87% | 56,850,700 | 311,450,000 | 169% | 5.48 | 1.26% | 5.36 | 4.01% | 5.28 | 1.42% | 5.18 | 1.35% | 1.12% |  | 威孚高科/000581.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 19.77 | 19.81 | 19.55 | 19.68 | 0.10% | 0.09% | 0.58% | 6,447,100 | 126,768,000 | 99% | 19.66 | 0.67% | 19.55 | 0.28% | 19.54 | 0.21% | 19.57 | 0.08% | -0.65% |  | 宝塔实业/000595.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.99 | 5.05 | 4.82 | 4.83 | -2.42% | -2.01% | -9.31% | 54,481,400 | 268,532,000 | 50% | 4.93 | 1.25% | 4.92 | -2.13% | 5.16 | -4.22% | 5.33 | -0.45% | -1.74% |  | 中油资本/000617.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.86 | 4.87 | 4.81 | 4.82 | -0.62% | -0.15% | -2.90% | 15,402,200 | 74,352,000 | 70% | 4.83 | -0.06% | 4.83 | -0.37% | 4.86 | -0.49% | 4.96 | -0.06% | 0.31% |  | 中核科技/000777.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 11.11 | 11.40 | 11.09 | 11.14 | 0.45% | -0.47% | 0.91% | 6,262,600 | 70,098,000 | 103% | 11.19 | 1.98% | 11.03 | 0.56% | 11.03 | 0.46% | 11.04 | -0.03% | -0.05% |  | 冰轮环境/000811.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.42 | 10.59 | 10.26 | 10.33 | -0.86% | -0.60% | 2.08% | 12,817,400 | 133,197,000 | 118% | 10.39 | 1.11% | 10.32 | 0.52% | 10.32 | 0.74% | 10.12 | 0.83% | 0.47% |  | 智慧农业/000816.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.89 | 4.96 | 4.69 | 4.74 | -3.46% | -1.06% | 0.53% | 128,324,300 | 614,847,000 | 85% | 4.79 | 0.97% | 4.83 | -2.54% | 4.93 | 1.21% | 4.72 | 0.53% | 1.06% |  | 秦川机床/000837.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.79 | 8.10 | 7.79 | 8.00 | 2.83% | 0.64% | 3.23% | 19,201,000 | 152,623,000 | 136% | 7.95 | 3.64% | 7.76 | -0.54% | 7.82 | 1.00% | 7.75 | 0.35% | -0.27% |  | 云内动力/000903.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.05 | 3.24 | 3.00 | 3.18 | 3.92% | 1.99% | 5.65% | 62,131,100 | 193,714,000 | 233% | 3.12 | 1.76% | 3.07 | 2.09% | 3.04 | 1.88% | 3.01 | 1.25% | 0.25% |  | 景峰医药/000908.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.50 | 3.51 | 3.44 | 3.45 | -0.86% | -0.40% | 1.53% | 11,807,400 | 40,903,000 | 81% | 3.46 | -0.20% | 3.47 | 0.29% | 3.44 | 0.61% | 3.40 | 0.27% | 0.18% |  | 盈峰环境/000967.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.82 | 4.85 | 4.77 | 4.83 | 0.42% | 0.02% | 0.86% | 8,334,000 | 40,247,000 | 90% | 4.83 | 1.34% | 4.79 | 0.15% | 4.80 | 0.25% | 4.79 | 0.17% | 0.09% |  | 精功科技/002006.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 28.70 | 29.20 | 28.10 | 28.30 | -1.39% | -1.06% | 1.32% | 6,101,100 | 174,510,000 | 81% | 28.60 | 0.27% | 28.78 | -0.14% | 28.77 | 0.79% | 27.93 | 0.63% | 0.97% |  | 盾安环境/002011.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.05 | 12.56 | 12.00 | 12.56 | 9.98% | 1.18% | 19.63% | 29,371,700 | 364,592,000 | 118% | 12.41 | 12.20% | 11.24 | 5.31% | 10.92 | 4.15% | 10.50 | 2.43% | 0.94% |  | 国机精工/002046.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 13.67 | 14.45 | 13.41 | 14.16 | 6.07% | 0.93% | 6.27% | 14,358,600 | 201,458,000 | 183% | 14.03 | 5.54% | 13.70 | 2.39% | 13.63 | 2.05% | 13.32 | 1.50% | 0.76% |  | 三花智控/002050.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 25.80 | 25.87 | 24.73 | 25.10 | -3.54% | -0.40% | 4.76% | 75,978,400 | 1,914,669,000 | 125% | 25.20 | -0.70% | 24.99 | -0.05% | 24.96 | 1.21% | 23.96 | 1.77% | 2.72% |  | 长城退/002071.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-05-06 | 0.29 | 0.32 | 0.27 | 0.31 | 6.90% | 2.31% | -1.27% | 23,192,600 | 7,026,000 | 95% | 0.30 | 0.33% | 0.31 | -5.74% | 0.33 | -2.95% | 0.31 | 0.00% | 2.28% |  | 广东鸿图/002101.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 20.91 | 21.86 | 20.12 | 21.23 | 6.84% | 0.75% | 19.52% | 67,870,300 | 1,430,106,000 | 125% | 21.07 | 8.63% | 19.13 | 7.05% | 18.47 | 4.07% | 17.76 | 3.26% | 3.36% |  | 信隆健康/002105.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.83 | 7.88 | 7.77 | 7.88 | 0.90% | 0.69% | -0.57% | 7,284,900 | 57,015,000 | 108% | 7.83 | 1.15% | 7.77 | 0.19% | 7.83 | 0.10% | 7.93 | -0.05% | 0.23% |  | ST天马/002122.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.26 | 2.32 | 2.20 | 2.32 | 4.98% | 1.71% | 10.95% | 21,172,900 | 48,299,000 | 231% | 2.28 | 3.26% | 2.23 | 2.16% | 2.19 | 3.50% | 2.09 | 3.01% | 1.10% |  | *ST新光/002147.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-22 | 0.36 | 0.39 | 0.35 | 0.37 | 2.78% | -1.33% | -0.27% | 21,169,600 | 7,944,000 | 133% | 0.38 | 4.17% | 0.37 | -1.60% | 0.38 | -0.79% | 0.37 | 0.54% | -5.17% |  | 汉钟精机/002158.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 21.78 | 21.89 | 21.11 | 21.25 | -1.48% | -0.80% | 6.07% | 9,862,700 | 211,265,000 | 70% | 21.42 | 1.00% | 21.35 | 1.15% | 20.90 | 1.84% | 20.03 | 1.18% | 1.31% |  | 大连重工/002204.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.86 | 5.06 | 4.74 | 4.82 | -2.23% | -0.82% | 2.16% | 171,515,400 | 833,526,000 | 205% | 4.86 | -1.66% | 4.92 | 1.19% | 4.85 | 0.73% | 4.72 | 1.55% | 2.08% |  | 达 意 隆/002209.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.59 | 8.60 | 7.75 | 7.80 | -5.22% | -2.06% | 1.01% | 24,162,000 | 192,423,000 | 399% | 7.96 | -0.03% | 7.92 | 1.68% | 7.82 | 2.12% | 7.72 | 2.22% | 0.83% |  | 大为股份/002213.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 15.01 | 15.86 | 14.98 | 15.75 | 4.93% | 1.32% | 7.94% | 8,406,600 | 130,682,000 | 134% | 15.55 | 4.51% | 15.13 | 3.02% | 14.96 | 2.08% | 14.59 | 1.94% | 1.08% |  | 西仪股份/002265.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 16.31 | 16.32 | 15.90 | 15.98 | -1.96% | -0.36% | -4.43% | 14,936,700 | 239,539,000 | 65% | 16.04 | -0.61% | 16.05 | 0.36% | 16.06 | -0.48% | 16.72 | -4.02% | -0.84% |  | 川润股份/002272.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.56 | 5.71 | 5.49 | 5.65 | 1.44% | 0.77% | 0.09% | 19,321,700 | 108,345,000 | 78% | 5.61 | 2.26% | 5.51 | 1.60% | 5.47 | 0.53% | 5.65 | -0.19% | 0.37% |  | 博深股份/002282.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.47 | 7.55 | 7.45 | 7.51 | 0.54% | 0.05% | 2.36% | 1,657,800 | 12,444,000 | 96% | 7.51 | 0.77% | 7.45 | 0.35% | 7.44 | 0.57% | 7.34 | 0.29% | -0.09% |  | 泰尔股份/002347.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.74 | 6.74 | 6.00 | 6.09 | -0.65% | -6.02% | 4.42% | 204,158,800 | 1,322,943,000 | 541% | 6.48 | 5.85% | 6.36 | 12.71% | 5.94 | 11.43% | 5.83 | 12.07% | 3.71% |  | 康盛股份/002418.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.26 | 3.54 | 3.23 | 3.54 | 9.94% | 3.30% | 9.39% | 66,748,800 | 228,772,000 | 287% | 3.43 | 5.90% | 3.33 | 4.07% | 3.29 | 3.20% | 3.24 | 2.28% | 0.24% |  | 中粮资本/002423.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.92 | 6.96 | 6.83 | 6.83 | -1.30% | -0.55% | -2.53% | 5,001,100 | 34,348,000 | 67% | 6.87 | 0.40% | 6.85 | -0.28% | 6.88 | -0.35% | 7.01 | -0.17% | -0.07% |  | 胜利精密/002426.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.25 | 2.29 | 2.20 | 2.22 | -1.33% | -1.11% | 2.02% | 63,648,300 | 142,913,000 | 75% | 2.25 | 0.99% | 2.23 | -1.02% | 2.24 | 0.95% | 2.18 | 0.60% | 0.41% |  | 江苏神通/002438.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 13.59 | 14.32 | 13.45 | 13.89 | 3.27% | -0.28% | 5.12% | 11,981,700 | 166,891,000 | 149% | 13.93 | 4.48% | 13.58 | 2.82% | 13.41 | 2.36% | 13.21 | 0.79% | 0.02% |  | 巨星科技/002444.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 19.26 | 19.68 | 19.14 | 19.29 | -0.98% | -0.21% | -2.16% | 28,672,000 | 554,243,000 | 84% | 19.33 | 1.16% | 19.33 | -1.89% | 19.78 | -0.48% | 19.72 | 0.08% | 0.75% |  | 新筑股份/002480.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.92 | 6.01 | 5.81 | 5.90 | -2.80% | 0.12% | -1.40% | 60,870,300 | 358,687,000 | 156% | 5.89 | -5.29% | 6.04 | -2.45% | 6.13 | -0.23% | 5.98 | 0.30% | 1.06% |  | 天汽模/002510.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.32 | 4.49 | 4.22 | 4.39 | 1.39% | 1.01% | 5.73% | 86,629,400 | 376,481,000 | 137% | 4.35 | 1.47% | 4.28 | 1.47% | 4.24 | 1.31% | 4.15 | 1.19% | 0.83% |  | 宝馨科技/002514.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.48 | 6.92 | 6.43 | 6.92 | 10.02% | 2.20% | 13.72% | 107,261,100 | 726,278,000 | 160% | 6.77 | 10.08% | 6.27 | 1.97% | 6.38 | 1.80% | 6.09 | 2.91% | 2.26% |  | 日发精机/002520.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.10 | 6.13 | 5.96 | 5.99 | -0.99% | -0.28% | 2.08% | 17,225,700 | 103,481,000 | 79% | 6.01 | 0.98% | 5.92 | 0.22% | 5.96 | 0.42% | 5.87 | 0.45% | 0.27% |  | 金财互联/002530.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.81 | 7.05 | 6.81 | 6.89 | 2.07% | -0.62% | 4.33% | 31,698,600 | 219,773,000 | 113% | 6.93 | 3.34% | 6.81 | 1.22% | 6.77 | 1.42% | 6.60 | 0.87% | 0.26% |  | 天山铝业/002532.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.57 | 6.60 | 6.50 | 6.53 | -0.61% | -0.24% | -5.58% | 25,768,000 | 168,674,000 | 54% | 6.55 | 0.54% | 6.53 | -0.58% | 6.66 | -1.29% | 6.92 | -0.76% | -0.30% |  | 海联金汇/002537.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.33 | 8.79 | 8.32 | 8.56 | 2.51% | 0.55% | 3.48% | 124,381,800 | 1,058,846,000 | 134% | 8.51 | 2.52% | 8.35 | 1.19% | 8.32 | 1.06% | 8.27 | 0.96% | 0.75% |  | 宝鼎科技/002552.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 14.11 | 14.35 | 14.01 | 14.06 | -1.33% | -0.42% | -0.12% | 1,541,800 | 21,768,000 | 78% | 14.12 | -0.21% | 14.14 | -0.97% | 14.28 | 0.14% | 14.08 | 0.24% | 0.02% |  | 亚威股份/002559.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.77 | 7.81 | 7.48 | 7.56 | -2.83% | -0.38% | 0.40% | 42,947,600 | 325,947,000 | 165% | 7.59 | -3.89% | 7.72 | 0.33% | 7.64 | 0.17% | 7.53 | 0.40% | 1.61% |  | 豪迈科技/002595.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 23.09 | 23.22 | 22.77 | 22.80 | -1.30% | -0.62% | 4.53% | 1,949,800 | 44,734,000 | 79% | 22.94 | 1.38% | 22.59 | 1.01% | 22.47 | 1.45% | 21.81 | 0.82% | 0.55% |  | 山东章鼓/002598.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.37 | 10.99 | 10.21 | 10.36 | -1.33% | -1.41% | 4.09% | 29,122,000 | 306,014,000 | 138% | 10.51 | 2.72% | 10.29 | 2.06% | 10.17 | 1.75% | 9.95 | 0.77% | -0.14% |  | 申科股份/002633.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.33 | 9.56 | 9.26 | 9.42 | 0.96% | -0.12% | 4.15% | 2,717,500 | 25,630,000 | 112% | 9.43 | 2.13% | 9.27 | 1.06% | 9.17 | 1.27% | 9.05 | 0.75% | 0.29% |  | 雪人股份/002639.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 11.37 | 11.40 | 11.07 | 11.08 | -2.46% | -1.07% | -0.91% | 71,190,100 | 797,318,000 | 76% | 11.20 | -0.86% | 11.29 | -0.01% | 11.26 | 0.44% | 11.18 | 0.38% | 0.97% |  | 亿利达/002686.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.54 | 5.55 | 5.42 | 5.45 | -0.73% | -0.47% | 2.25% | 10,173,300 | 55,706,000 | 85% | 5.48 | 0.75% | 5.44 | 0.35% | 5.42 | 0.46% | 5.33 | 0.57% | 0.30% |  | 机器人/300024.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.77 | 9.85 | 9.45 | 9.52 | -2.86% | -0.75% | -2.06% | 48,007,900 | 460,505,000 | 109% | 9.59 | -1.61% | 9.80 | -3.58% | 9.97 | 0.09% | 9.72 | 0.50% | 1.75% |  | 钢研高纳/300034.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 39.33 | 42.02 | 39.02 | 41.57 | 7.17% | 0.91% | 8.90% | 15,470,700 | 637,338,000 | 185% | 41.20 | 9.38% | 39.03 | 4.57% | 38.74 | 2.72% | 38.17 | 1.87% | 0.18% |  | *ST金刚/300064.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 1.25 | 1.43 | 1.21 | 1.32 | 7.32% | -0.68% | 18.39% | 36,113,400 | 47,978,000 | 198% | 1.33 | 9.11% | 1.32 | -0.75% | 1.30 | 5.18% | 1.12 | 6.70% | 0.31% |  | 易成新能/300080.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.08 | 5.26 | 5.07 | 5.24 | 2.75% | 0.89% | 5.75% | 22,534,000 | 117,036,000 | 129% | 5.19 | 3.02% | 5.07 | 1.68% | 5.03 | 1.29% | 4.96 | 0.88% | 0.40% |  | 金通灵/300091.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.28 | 4.28 | 4.19 | 4.21 | -1.17% | -0.26% | 0.96% | 18,317,000 | 77,310,000 | 78% | 4.22 | 0.10% | 4.21 | 0.50% | 4.20 | 0.38% | 4.17 | -0.38% | -0.01% |  | 科新机电/300092.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.03 | 10.20 | 9.98 | 10.08 | 0.50% | -0.01% | 0.46% | 5,155,200 | 51,972,000 | 72% | 10.08 | 1.61% | 9.99 | 0.24% | 10.01 | 0.60% | 10.03 | 0.16% | 0.23% |  | 华伍股份/300095.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 13.02 | 14.09 | 13.02 | 13.56 | 2.96% | -0.40% | 8.95% | 15,511,800 | 211,176,000 | 138% | 13.61 | 5.72% | 13.15 | 2.08% | 12.98 | 2.73% | 12.45 | 1.55% | 0.67% |  | 智云股份/300097.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.69 | 5.93 | 5.67 | 5.85 | 3.54% | 0.36% | 3.36% | 10,026,800 | 58,442,000 | 125% | 5.83 | 3.66% | 5.72 | -1.06% | 5.77 | 0.61% | 5.66 | 0.68% | 0.69% |  | 锐奇股份/300126.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.01 | 6.06 | 5.92 | 5.94 | -0.67% | -0.52% | 1.94% | 2,419,900 | 14,449,000 | 89% | 5.97 | 0.32% | 5.93 | 0.17% | 5.91 | 0.53% | 5.83 | 0.38% | 0.26% |  | 中金环境/300145.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.75 | 2.75 | 2.70 | 2.70 | 0.00% | -0.52% | 0.93% | 18,995,400 | 51,548,000 | 94% | 2.71 | 0.37% | 2.71 | 0.00% | 2.70 | 0.52% | 2.68 | 0.23% | -0.05% |  | 昌红科技/300151.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 16.28 | 17.06 | 16.21 | 16.95 | 4.24% | 0.92% | 2.83% | 13,523,600 | 227,143,000 | 142% | 16.80 | 4.56% | 16.48 | 0.85% | 16.56 | 0.72% | 16.48 | 0.34% | -0.21% |  | 瑞凌股份/300154.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.79 | 5.83 | 5.73 | 5.74 | -0.86% | -0.38% | 2.35% | 2,195,500 | 12,651,000 | 80% | 5.76 | 0.54% | 5.72 | 0.65% | 5.67 | 0.69% | 5.61 | 0.30% | 0.07% |  | 华中数控/300161.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 20.50 | 20.88 | 20.31 | 20.69 | 1.03% | 0.31% | 2.15% | 3,907,400 | 80,599,000 | 90% | 20.63 | 1.63% | 20.38 | -2.25% | 20.72 | 0.54% | 20.25 | 0.63% | 0.68% |  | 四方达/300179.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 16.50 | 17.30 | 16.36 | 16.80 | 1.82% | 0.28% | 9.38% | 18,766,800 | 314,405,000 | 89% | 16.75 | 2.59% | 16.47 | 1.47% | 16.29 | 1.25% | 15.36 | 2.97% | 2.33% |  | 通裕重工/300185.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.86 | 3.02 | 2.86 | 2.96 | 2.78% | -0.30% | 2.85% | 117,644,500 | 349,298,000 | 143% | 2.97 | 4.07% | 2.92 | 1.57% | 2.92 | 0.59% | 2.88 | 0.67% | 0.42% |  | 佳士科技/300193.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.09 | 9.17 | 9.04 | 9.13 | 0.33% | 0.11% | 1.97% | 6,038,200 | 55,071,000 | 71% | 9.12 | 0.94% | 9.06 | -0.28% | 9.08 | 0.31% | 8.95 | 0.51% | 0.52% |  | 东方电热/300217.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.53 | 6.65 | 5.95 | 5.98 | -5.97% | -4.26% | 4.86% | 214,851,800 | 1,342,021,000 | 217% | 6.25 | 3.50% | 6.08 | 4.47% | 5.94 | 3.74% | 5.70 | 3.88% | 2.16% |  | 依米康/300249.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.22 | 10.42 | 10.03 | 10.09 | -0.30% | -1.13% | 1.68% | 38,884,500 | 396,800,000 | 107% | 10.21 | 1.79% | 10.08 | -0.22% | 10.12 | 0.74% | 9.92 | 0.45% | -0.26% |  | 开山股份/300257.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 14.46 | 14.85 | 14.41 | 14.65 | 1.52% | -0.14% | 1.76% | 3,132,600 | 45,954,000 | 104% | 14.67 | 3.25% | 14.29 | 0.90% | 14.32 | 0.53% | 14.40 | 0.08% | 0.01% |  | 新莱应材/300260.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 48.73 | 53.20 | 47.82 | 52.18 | 8.94% | 1.54% | 14.05% | 6,337,300 | 325,671,000 | 147% | 51.39 | 9.03% | 49.38 | 3.77% | 48.64 | 2.72% | 45.75 | 2.46% | 1.41% |  | 隆华科技/300263.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.72 | 10.60 | 9.65 | 10.00 | 2.88% | -2.57% | 11.46% | 97,999,800 | 1,005,875,000 | 286% | 10.26 | 8.65% | 9.68 | 6.31% | 9.41 | 6.35% | 8.97 | 5.64% | 1.92% |  | 兴源环境/300266.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.77 | 3.77 | 3.62 | 3.62 | -4.49% | -1.92% | -7.08% | 50,057,700 | 184,768,000 | 111% | 3.69 | -1.91% | 3.75 | -1.00% | 3.77 | -1.18% | 3.90 | -0.84% | 0.67% |  | *ST华昌/300278.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.08 | 5.20 | 5.03 | 5.13 | 0.59% | 0.41% | 2.56% | 24,176,500 | 123,514,000 | 105% | 5.11 | -0.14% | 5.12 | -1.24% | 5.13 | 1.04% | 5.00 | 0.46% | 0.01% |  | 紫天科技/300280.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 23.99 | 25.20 | 23.55 | 24.66 | 2.45% | 1.19% | 0.59% | 6,249,600 | 152,309,000 | 90% | 24.37 | 3.36% | 24.26 | -1.96% | 25.20 | 0.40% | 24.52 | 0.65% | 1.62% |  | 华民股份/300345.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.32 | 6.42 | 6.17 | 6.29 | 0.32% | 0.02% | -0.17% | 6,358,900 | 39,991,000 | 70% | 6.29 | 0.83% | 6.26 | -0.13% | 6.36 | -0.03% | 6.30 | 0.85% | 0.87% |  | 康跃科技/300391.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 11.69 | 11.69 | 11.41 | 11.43 | -0.52% | -0.65% | 1.91% | 4,639,500 | 53,376,000 | 103% | 11.51 | 0.82% | 11.45 | 0.18% | 11.39 | 0.63% | 11.22 | 0.39% | -0.03% |  | 劲拓股份/300400.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 15.91 | 16.15 | 15.60 | 15.72 | -1.75% | -0.63% | -0.29% | 4,606,000 | 72,865,000 | 109% | 15.82 | -0.79% | 15.98 | -2.14% | 16.13 | 0.49% | 15.77 | 0.29% | 0.77% |  | 廊坊发展/600149.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.96 | 6.07 | 5.86 | 5.95 | -1.98% | -0.45% | 2.08% | 18,875,200 | 112,822,000 | 110% | 5.98 | 0.47% | 6.08 | 0.33% | 6.01 | 0.77% | 5.83 | 0.36% | 0.39% |  | 全柴动力/600218.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.09 | 10.13 | 9.90 | 9.96 | -1.92% | -0.08% | 0.64% | 19,938,900 | 198,754,000 | 110% | 9.97 | -0.80% | 10.03 | 0.32% | 9.98 | 0.32% | 9.90 | 0.32% | 0.34% |  | 青海华鼎/600243.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.29 | 4.40 | 4.26 | 4.34 | 1.17% | 0.30% | 1.07% | 12,736,300 | 55,116,000 | 103% | 4.33 | 1.86% | 4.29 | -0.76% | 4.32 | 0.35% | 4.29 | 0.21% | -0.52% |  | 国机汽车/600335.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 11.98 | 12.88 | 11.90 | 12.06 | 1.26% | -1.96% | 11.77% | 146,982,300 | 1,807,959,000 | 112% | 12.30 | 2.99% | 12.01 | 4.93% | 11.35 | 4.21% | 10.79 | 2.44% | 2.54% |  | 航天动力/600343.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.71 | 10.92 | 10.59 | 10.85 | 2.36% | 0.48% | 2.11% | 13,512,900 | 145,919,000 | 133% | 10.80 | 3.55% | 10.56 | 1.48% | 10.61 | 0.65% | 10.63 | 0.26% | -0.12% |  | 湘电股份/600416.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 19.66 | 19.90 | 19.25 | 19.52 | -0.56% | 0.03% | 0.94% | 15,569,800 | 303,835,000 | 67% | 19.51 | 1.47% | 19.38 | 1.41% | 19.19 | 0.87% | 19.34 | -0.16% | 0.53% |  | 百利电气/600468.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.37 | 4.59 | 4.32 | 4.55 | 4.36% | 0.91% | 6.26% | 13,349,300 | 60,196,000 | 198% | 4.51 | 4.35% | 4.43 | 2.48% | 4.38 | 2.24% | 4.28 | 1.35% | 0.31% |  | 双良节能/600481.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 16.04 | 16.50 | 15.88 | 16.04 | 0.25% | -0.69% | 3.18% | 34,743,500 | 561,193,000 | 75% | 16.15 | 2.81% | 15.90 | 0.04% | 16.16 | 0.57% | 15.55 | 1.56% | 1.98% |  | 晋西车轴/600495.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.21 | 4.21 | 4.08 | 4.10 | -1.44% | -0.39% | -2.94% | 26,735,000 | 110,042,000 | 53% | 4.12 | 0.05% | 4.13 | -0.46% | 4.18 | -0.64% | 4.22 | 0.00% | -0.37% |  | 济川药业/600566.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 28.66 | 29.70 | 28.15 | 29.44 | 3.30% | 0.82% | 4.18% | 10,507,700 | 306,825,000 | 88% | 29.20 | 3.40% | 28.59 | 1.75% | 28.35 | 1.26% | 28.26 | 0.80% | 1.23% |  | 龙溪股份/600592.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.65 | 7.66 | 7.54 | 7.61 | 0.40% | -0.09% | 0.14% | 3,289,800 | 25,058,000 | 106% | 7.62 | 1.67% | 7.57 | -0.34% | 7.61 | 0.09% | 7.60 | -0.20% | -0.13% |  | 汇通能源/600605.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.03 | 8.06 | 7.90 | 8.00 | -0.37% | 0.40% | 2.39% | 1,689,500 | 13,462,000 | 101% | 7.97 | -0.14% | 7.96 | 0.45% | 7.91 | 0.59% | 7.81 | 0.23% | -0.01% |  | 中航重机/600765.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 29.36 | 31.80 | 29.36 | 30.74 | 5.56% | -0.58% | 11.61% | 48,763,900 | 1,507,706,000 | 150% | 30.92 | 8.79% | 29.23 | 4.38% | 28.66 | 4.27% | 27.54 | 2.20% | 0.33% |  | 动力新科/600841.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.66 | 8.80 | 8.49 | 8.59 | -1.49% | -0.16% | 3.98% | 39,871,200 | 343,044,000 | 149% | 8.60 | -0.08% | 8.52 | 1.34% | 8.42 | 1.25% | 8.26 | 1.11% | 0.24% |  | 中航高科/600862.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 28.20 | 29.67 | 27.97 | 28.49 | 1.17% | -1.41% | 7.90% | 20,205,300 | 583,847,000 | 136% | 28.90 | 5.04% | 27.86 | 2.76% | 27.36 | 2.58% | 26.40 | 1.77% | 0.48% |  | 渤海汽车/600960.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.05 | 4.13 | 3.95 | 4.01 | -1.23% | -0.47% | 2.09% | 57,100,600 | 230,043,000 | 111% | 4.03 | 0.37% | 3.99 | 1.09% | 3.96 | 0.89% | 3.93 | 0.28% | -1.26% |  | 建设机械/600984.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.85 | 5.91 | 5.82 | 5.88 | -0.34% | 0.39% | -0.49% | 10,667,200 | 62,477,000 | 60% | 5.86 | 0.71% | 5.84 | -0.36% | 5.94 | -0.05% | 5.91 | 0.15% | 0.27% |  | 晋亿实业/601002.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.24 | 5.31 | 5.20 | 5.29 | 0.95% | 0.65% | 2.88% | 12,331,100 | 64,811,000 | 109% | 5.26 | 1.19% | 5.21 | 0.56% | 5.19 | 0.64% | 5.14 | 0.10% | -0.03% |  | 恒立液压/601100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 58.40 | 58.50 | 57.22 | 57.76 | -0.41% | -0.03% | 1.22% | 3,927,300 | 226,913,000 | 65% | 57.78 | 1.75% | 56.81 | 0.64% | 56.81 | 0.27% | 57.07 | 0.48% | 0.75% |  | 杭齿前进/601177.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.54 | 8.55 | 8.45 | 8.51 | -0.12% | 0.09% | 1.50% | 2,379,100 | 20,227,000 | 98% | 8.50 | 0.57% | 8.45 | 0.04% | 8.46 | 0.38% | 8.38 | 0.32% | 0.20% |  | 陕鼓动力/601369.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.29 | 9.45 | 9.21 | 9.40 | 1.62% | 0.46% | 2.72% | 7,233,600 | 67,683,000 | 93% | 9.36 | 2.41% | 9.21 | 0.20% | 9.24 | 0.65% | 9.15 | 0.33% | 0.40% |  | 合锻智能/603011.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.53 | 6.92 | 6.46 | 6.70 | 2.76% | 0.34% | 4.48% | 17,556,200 | 117,223,000 | 196% | 6.68 | 3.58% | 6.54 | 2.01% | 6.50 | 1.55% | 6.41 | 1.15% | 0.29% |  | 宁波精达/603088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.91 | 7.99 | 7.75 | 7.77 | -1.77% | -0.64% | 2.75% | 9,097,000 | 71,143,000 | 59% | 7.82 | 0.26% | 7.79 | 0.59% | 7.81 | 0.54% | 7.56 | 0.76% | 1.11% |  | 应流股份/603308.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 15.82 | 16.67 | 15.81 | 16.62 | 5.06% | 0.91% | 7.75% | 11,679,600 | 192,363,000 | 137% | 16.47 | 5.34% | 15.90 | 2.42% | 15.75 | 2.17% | 15.42 | 0.84% | 0.35% |  | 纽威股份/603699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.53 | 8.60 | 8.49 | 8.59 | 0.94% | 0.26% | 0.08% | 2,620,100 | 22,450,000 | 70% | 8.57 | 1.65% | 8.48 | -0.05% | 8.52 | -0.18% | 8.58 | 0.09% | 0.21% |  |
|