成本价计算(多股)
板块:计算机应用服务
名称 | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 神州高铁/000008.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 2.46 | 2.50 | 2.45 | 2.50 | 2.04% | 0.60% | 3.22% | 26,485,700 | 65,804,000 | 160% | 2.49 | 1.47% | 2.46 | 0.90% | 2.45 | 0.95% | 2.42 | 0.62% | -0.36% |  | 金马集团/000602.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2013-09-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | -100.00% | -100.00% | 100 | 1,000 | 100% | 10.00 | 0.00% | 10.00 | 0.00% | 10.00 | 0.00% | 10.00 | 0.00% | 0.00% |  | 东方电子/000682.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 8.03 | 8.45 | 8.03 | 8.26 | 3.51% | 0.00% | 3.94% | 37,371,800 | 308,678,000 | 164% | 8.26 | 2.22% | 8.14 | 1.62% | 8.13 | 1.28% | 7.95 | 0.89% | 0.00% |  | 中信国安/000839.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 2.61 | 2.74 | 2.58 | 2.74 | 4.98% | 1.03% | 5.02% | 67,507,300 | 183,066,000 | 136% | 2.71 | 4.83% | 2.65 | 2.71% | 2.63 | 1.27% | 2.61 | -0.15% | 0.23% |  | 新 大 陆/000997.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 14.60 | 14.65 | 14.20 | 14.44 | -1.50% | 0.47% | -2.83% | 18,074,300 | 259,771,000 | 81% | 14.37 | -1.98% | 14.58 | -1.43% | 14.69 | -0.33% | 14.86 | -0.24% | 0.15% |  | 东华软件/002065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.17 | 6.19 | 6.11 | 6.17 | 0.16% | 0.39% | -0.93% | 16,606,600 | 102,064,000 | 76% | 6.15 | -0.18% | 6.17 | -0.80% | 6.22 | -0.23% | 6.23 | 0.06% | 0.06% |  | 金智科技/002090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 12.83 | 13.83 | 12.71 | 13.83 | 10.02% | 3.77% | 10.69% | 94,204,900 | 1,255,560,000 | 244% | 13.33 | 5.89% | 12.89 | 4.14% | 12.71 | 3.33% | 12.49 | 1.93% | -0.95% |  | 生 意 宝/002095.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 13.02 | 13.30 | 12.94 | 13.18 | 1.23% | 0.60% | 1.41% | 1,998,200 | 26,179,000 | 120% | 13.10 | 0.56% | 13.08 | -0.48% | 13.14 | 0.13% | 13.00 | 0.57% | 0.01% |  | 拓维信息/002261.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.83 | 6.90 | 6.76 | 6.89 | 1.17% | 0.70% | 0.47% | 17,379,400 | 118,910,000 | 63% | 6.84 | 0.59% | 6.83 | -0.71% | 6.88 | 0.04% | 6.86 | 0.35% | 0.18% |  | 卫 士 通/002268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 37.22 | 37.54 | 36.40 | 36.59 | -2.22% | -0.39% | -8.21% | 17,535,300 | 644,102,000 | 76% | 36.73 | -2.87% | 36.93 | -2.77% | 38.22 | -2.01% | 39.86 | -1.36% | -1.00% |  | 联络互动/002280.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 3.24 | 3.28 | 3.20 | 3.24 | 0.31% | 0.22% | 0.47% | 18,658,900 | 60,317,000 | 100% | 3.23 | 0.06% | 3.22 | -0.09% | 3.24 | 0.16% | 3.23 | 0.28% | -0.37% |  | 辉煌科技/002296.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.89 | 8.59 | 7.78 | 8.19 | 4.20% | 0.21% | 4.07% | 27,971,300 | 228,600,000 | 213% | 8.17 | 2.99% | 8.03 | 2.31% | 7.97 | 1.64% | 7.87 | 1.29% | 0.39% |  | 皖通科技/002331.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.82 | 7.82 | 7.65 | 7.71 | -1.28% | -0.04% | -3.72% | 10,281,600 | 79,305,000 | 49% | 7.71 | -1.53% | 7.80 | -2.10% | 8.05 | -0.35% | 8.01 | 0.21% | 1.00% |  | 汉王科技/002362.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 15.94 | 16.11 | 15.65 | 15.94 | -0.62% | 0.71% | 2.76% | 8,430,200 | 133,430,000 | 69% | 15.83 | -0.73% | 15.97 | 0.12% | 15.83 | 0.58% | 15.51 | 0.52% | -0.70% |  | 太极股份/002368.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 19.28 | 19.41 | 19.10 | 19.31 | 0.05% | 0.35% | -2.94% | 4,493,000 | 86,456,000 | 65% | 19.24 | -0.58% | 19.39 | -1.12% | 19.65 | -0.62% | 19.90 | -0.04% | 0.20% |  | 千方科技/002373.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 10.01 | 10.16 | 9.92 | 10.14 | 1.10% | 1.00% | -1.02% | 9,784,800 | 98,240,000 | 76% | 10.04 | 0.05% | 10.06 | -0.99% | 10.20 | -0.57% | 10.24 | 0.03% | 0.08% |  | 科远智慧/002380.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 14.03 | 15.33 | 13.97 | 15.33 | 9.97% | 1.90% | 10.17% | 23,177,300 | 348,684,000 | 210% | 15.04 | 7.87% | 14.44 | 4.43% | 14.16 | 3.56% | 13.92 | 2.17% | 0.20% |  | 中远海科/002401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 9.74 | 9.76 | 9.60 | 9.65 | 0.10% | -0.06% | 0.71% | 4,124,300 | 39,825,000 | 60% | 9.66 | 0.12% | 9.65 | -0.92% | 9.73 | 0.19% | 9.58 | 0.43% | 0.44% |  | 四维图新/002405.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 13.98 | 15.27 | 13.86 | 15.27 | 10.01% | 3.96% | 7.17% | 213,709,600 | 3,139,262,000 | 244% | 14.69 | 7.26% | 14.29 | 3.21% | 14.27 | 1.98% | 14.25 | 1.04% | 0.27% |  | 广联达/002410.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 48.35 | 49.83 | 47.48 | 49.52 | 2.00% | 1.64% | 2.00% | 3,806,500 | 185,449,000 | 100% | 48.72 | -0.24% | 49.04 | -0.94% | 49.22 | 0.29% | 48.55 | 0.71% | 0.27% |  | 达实智能/002421.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 3.66 | 3.71 | 3.61 | 3.70 | 0.82% | 1.04% | 0.30% | 46,310,800 | 169,592,000 | 42% | 3.66 | -0.22% | 3.65 | -0.71% | 3.68 | -0.27% | 3.69 | 0.33% | 0.36% |  | 启明星辰/002439.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 19.23 | 19.25 | 18.70 | 18.94 | -1.46% | 0.22% | -3.06% | 11,310,400 | 213,751,000 | 90% | 18.90 | -1.35% | 19.08 | -0.99% | 19.23 | -0.66% | 19.54 | 0.21% | 0.46% |  | 榕基软件/002474.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.48 | 6.49 | 6.37 | 6.46 | 0.47% | 0.67% | 0.61% | 7,076,700 | 45,412,000 | 49% | 6.42 | -0.06% | 6.43 | -0.76% | 6.50 | -0.49% | 6.42 | 0.55% | 0.45% |  | 捷顺科技/002609.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.70 | 7.71 | 7.61 | 7.69 | 0.13% | 0.22% | 0.52% | 2,883,800 | 22,126,000 | 70% | 7.67 | 0.09% | 7.69 | -0.66% | 7.75 | 0.03% | 7.65 | 0.35% | 0.29% |  | 荣联科技/002642.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.10 | 6.14 | 5.99 | 6.14 | 0.33% | 1.32% | 0.74% | 16,693,100 | 101,164,000 | 66% | 6.06 | -0.44% | 6.10 | -1.33% | 6.14 | 0.18% | 6.10 | 0.53% | 0.36% |  | 博彦科技/002649.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 10.79 | 10.88 | 10.65 | 10.83 | 0.46% | 0.47% | 0.11% | 9,881,500 | 106,512,000 | 72% | 10.78 | 0.27% | 10.78 | -0.96% | 10.87 | 0.02% | 10.82 | 0.13% | 0.11% |  | 中科金财/002657.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 16.35 | 16.38 | 15.80 | 16.07 | -1.71% | 0.32% | -0.88% | 15,351,900 | 245,922,000 | 67% | 16.02 | -1.11% | 16.26 | -1.64% | 16.44 | -0.09% | 16.21 | 0.36% | 0.07% |  | 神州泰岳/300002.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.36 | 4.38 | 4.31 | 4.37 | 0.46% | 0.46% | 1.16% | 21,253,900 | 92,457,000 | 77% | 4.35 | 0.09% | 4.36 | -0.77% | 4.39 | 0.18% | 4.32 | 0.49% | 0.20% |  | 豆神教育/300010.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 3.68 | 3.87 | 3.67 | 3.80 | 2.43% | 0.69% | 2.26% | 76,627,100 | 289,193,000 | 171% | 3.77 | 1.70% | 3.74 | 0.54% | 3.74 | 0.62% | 3.72 | 0.46% | -0.62% |  | 银江股份/300020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.72 | 7.75 | 7.61 | 7.68 | -0.78% | 0.27% | -0.44% | 10,488,300 | 80,328,000 | 72% | 7.66 | -0.57% | 7.69 | -0.99% | 7.77 | -0.15% | 7.71 | 0.44% | 0.27% |  | 同花顺/300033.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 87.00 | 88.91 | 85.01 | 88.42 | 1.78% | 0.84% | 1.72% | 5,773,200 | 506,207,000 | 144% | 87.68 | 0.64% | 87.46 | -0.28% | 88.01 | 0.32% | 86.93 | 0.59% | 0.14% |  | 超图软件/300036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 18.07 | 18.19 | 17.78 | 18.16 | 0.50% | 1.01% | -2.77% | 6,492,100 | 116,719,000 | 61% | 17.98 | -0.56% | 18.11 | -1.30% | 18.46 | -0.32% | 18.68 | -0.25% | 0.01% |  | *ST赛为/300044.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 5.28 | 5.28 | 4.99 | 5.08 | -5.40% | -0.57% | -0.78% | 114,415,000 | 584,506,000 | 69% | 5.11 | -4.65% | 5.38 | -3.64% | 5.45 | -0.38% | 5.12 | 1.41% | 1.61% |  | 天源迪科/300047.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.14 | 7.17 | 7.04 | 7.12 | 0.00% | 0.52% | 0.17% | 16,285,200 | 115,344,000 | 76% | 7.08 | -0.27% | 7.09 | -1.06% | 7.15 | -0.03% | 7.11 | 0.52% | 0.30% |  | ST三五/300051.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.07 | 6.20 | 6.03 | 6.15 | 2.16% | 0.52% | 3.80% | 6,562,900 | 40,151,000 | 150% | 6.12 | 1.70% | 6.07 | 0.93% | 6.02 | 0.85% | 5.93 | 1.02% | -0.25% |  | 华平股份/300074.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.05 | 4.05 | 3.98 | 4.00 | -0.74% | -0.07% | 0.00% | 8,854,500 | 35,442,000 | 76% | 4.00 | -0.72% | 4.03 | -1.06% | 4.07 | -0.12% | 4.00 | 0.58% | 0.45% |  | 数字政通/300075.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 16.77 | 16.77 | 16.40 | 16.63 | -0.42% | 0.41% | -0.95% | 10,306,700 | 170,703,000 | 71% | 16.56 | -0.82% | 16.73 | -1.64% | 16.94 | -0.23% | 16.79 | 0.35% | -0.12% |  | 数码视讯/300079.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 5.61 | 5.78 | 5.60 | 5.76 | 2.49% | 1.00% | 3.02% | 38,182,100 | 217,753,000 | 110% | 5.70 | 1.51% | 5.66 | -0.41% | 5.67 | 0.55% | 5.59 | 0.54% | -0.02% |  | 银之杰/300085.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 10.85 | 11.04 | 10.65 | 10.99 | 1.95% | 0.91% | 1.88% | 8,410,600 | 91,598,000 | 102% | 10.89 | 1.12% | 10.86 | -1.03% | 10.96 | 0.19% | 10.79 | 0.48% | 0.33% |  | 易联众/300096.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.64 | 6.66 | 6.56 | 6.62 | -0.15% | 0.29% | -0.18% | 3,685,800 | 24,330,000 | 79% | 6.60 | -0.47% | 6.62 | -0.60% | 6.66 | -0.05% | 6.63 | 0.24% | 0.03% |  | 世纪瑞尔/300150.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.19 | 4.24 | 4.17 | 4.20 | -0.24% | 0.12% | -0.54% | 3,802,800 | 15,954,000 | 97% | 4.20 | -0.66% | 4.22 | -0.82% | 4.25 | -0.14% | 4.22 | 0.24% | 0.18% |  | 东方国信/300166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 9.15 | 9.22 | 9.08 | 9.15 | -0.33% | 0.16% | 0.42% | 22,715,400 | 207,514,000 | 80% | 9.14 | 0.48% | 9.10 | -0.43% | 9.15 | 0.07% | 9.11 | 0.50% | 0.20% |  | 迪威迅/300167.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 5.95 | 5.99 | 5.87 | 5.94 | 0.34% | 0.35% | 2.20% | 6,298,100 | 37,279,000 | 68% | 5.92 | -0.20% | 5.94 | 0.32% | 5.92 | 0.32% | 5.81 | 0.68% | 0.61% |  | 万达信息/300168.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 9.60 | 9.64 | 9.46 | 9.63 | 0.21% | 0.88% | 0.75% | 5,726,700 | 54,665,000 | 74% | 9.55 | -0.36% | 9.58 | -0.56% | 9.63 | -0.01% | 9.56 | 0.47% | 0.25% |  | 汉得信息/300170.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 9.02 | 9.11 | 8.88 | 9.11 | 1.22% | 1.27% | 0.75% | 15,879,400 | 142,854,000 | 71% | 9.00 | -0.04% | 9.01 | -0.76% | 9.09 | -0.70% | 9.04 | 0.48% | 0.45% |  | 捷成股份/300182.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 5.52 | 5.66 | 5.41 | 5.62 | 1.81% | 0.83% | 3.90% | 81,896,500 | 456,494,000 | 102% | 5.57 | 1.02% | 5.56 | -0.22% | 5.53 | 0.95% | 5.41 | 0.61% | -0.05% |  | 美亚柏科/300188.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 13.28 | 13.30 | 13.09 | 13.26 | 0.15% | 0.52% | -0.71% | 5,541,700 | 73,102,000 | 82% | 13.19 | -0.39% | 13.25 | -1.17% | 13.41 | -0.19% | 13.36 | 0.17% | 0.16% |  | 天泽信息/300209.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.90 | 6.93 | 6.58 | 6.64 | -4.60% | -0.93% | -17.70% | 31,403,400 | 210,481,000 | 89% | 6.70 | -4.75% | 6.94 | -3.71% | 7.22 | -4.73% | 8.07 | -3.75% | -1.19% |  | 易华录/300212.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 17.59 | 17.80 | 17.38 | 17.78 | 0.68% | 0.88% | 0.51% | 9,721,800 | 171,343,000 | 71% | 17.63 | -0.11% | 17.67 | -0.67% | 17.86 | -0.31% | 17.69 | 0.46% | 0.24% |  | 拓尔思/300229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 14.30 | 14.64 | 14.00 | 14.51 | 1.54% | 1.53% | 3.17% | 15,907,000 | 227,344,000 | 100% | 14.29 | -1.77% | 14.49 | -0.71% | 14.44 | 0.52% | 14.06 | 0.77% | 0.61% |  | 银信科技/300231.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.60 | 7.64 | 7.53 | 7.58 | -0.26% | 0.33% | -0.14% | 5,013,900 | 37,879,000 | 86% | 7.56 | -0.49% | 7.60 | -0.98% | 7.66 | -0.08% | 7.59 | 0.37% | 0.21% |  | 方直科技/300235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 10.92 | 10.96 | 10.73 | 10.80 | -0.74% | 0.02% | -0.33% | 2,691,900 | 29,066,000 | 88% | 10.80 | -0.95% | 10.92 | -1.03% | 11.00 | -0.07% | 10.84 | 0.43% | 0.18% |  | 天玑科技/300245.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 8.22 | 8.27 | 8.16 | 8.24 | 0.24% | 0.35% | -0.47% | 3,718,400 | 30,532,000 | 56% | 8.21 | -0.17% | 8.24 | -0.70% | 8.31 | -0.18% | 8.28 | 0.44% | 0.36% |  | 新开普/300248.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 9.12 | 9.21 | 9.01 | 9.17 | 0.55% | 0.59% | 0.36% | 7,733,400 | 70,495,000 | 98% | 9.12 | -0.30% | 9.17 | -1.29% | 9.25 | -0.07% | 9.14 | 0.52% | 0.03% |  | 卫宁健康/300253.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 8.11 | 8.12 | 7.97 | 8.10 | 0.25% | 0.42% | 3.05% | 21,776,300 | 175,641,000 | 102% | 8.07 | 0.03% | 8.05 | -0.04% | 8.01 | 0.50% | 7.86 | 0.81% | 0.04% |  | 佳创视讯/300264.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.50 | 6.78 | 6.43 | 6.61 | 1.07% | 0.02% | 6.65% | 21,021,500 | 138,922,000 | 113% | 6.61 | 2.20% | 6.49 | 1.63% | 6.38 | 1.21% | 6.20 | 1.44% | 0.72% |  | 华宇软件/300271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.19 | 7.22 | 7.11 | 7.18 | 0.28% | 0.31% | -0.76% | 7,651,000 | 54,766,000 | 63% | 7.16 | -0.03% | 7.17 | -0.95% | 7.26 | -0.21% | 7.24 | 0.35% | 0.16% |  | 海联讯/300277.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 7.30 | 7.32 | 7.21 | 7.23 | -1.09% | -0.06% | -0.08% | 2,553,900 | 18,475,000 | 82% | 7.23 | -0.59% | 7.25 | -0.51% | 7.30 | -0.06% | 7.24 | 0.51% | 0.20% |  | 飞利信/300287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.23 | 4.26 | 4.17 | 4.24 | 0.47% | 0.43% | -0.87% | 23,864,700 | 100,763,000 | 54% | 4.22 | 0.14% | 4.23 | -0.98% | 4.28 | -0.16% | 4.28 | 0.28% | 0.25% |  | 荣科科技/300290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.51 | 4.56 | 4.49 | 4.53 | 0.22% | 0.24% | 1.46% | 6,109,200 | 27,607,000 | 76% | 4.52 | -0.22% | 4.52 | -0.24% | 4.52 | 0.36% | 4.47 | 0.54% | 0.27% |  | 蓝盾股份/300297.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 2.26 | 2.46 | 2.21 | 2.44 | 7.96% | 6.32% | 5.31% | 41,442,200 | 95,119,000 | 152% | 2.30 | 0.44% | 2.29 | 0.04% | 2.30 | -0.04% | 2.32 | 0.09% | -0.02% |  | 海峡创新/300300.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.52 | 4.56 | 4.48 | 4.50 | 0.22% | -0.49% | -0.16% | 8,614,900 | 38,955,000 | 44% | 4.52 | 0.24% | 4.50 | -0.42% | 4.55 | -0.35% | 4.51 | 0.63% | 0.46% |  | 任子行/300311.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.76 | 6.85 | 6.68 | 6.75 | -0.15% | 0.21% | -1.04% | 13,430,500 | 90,467,000 | 79% | 6.74 | -0.61% | 6.79 | -1.14% | 6.85 | -0.31% | 6.82 | 0.43% | -0.05% |  | 旋极信息/300324.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 3.92 | 3.93 | 3.86 | 3.90 | 0.00% | 0.03% | 0.78% | 22,409,800 | 87,371,000 | 62% | 3.90 | -0.54% | 3.90 | 0.00% | 3.90 | -0.15% | 3.87 | 0.34% | 0.56% |  | 华虹计通/300330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.23 | 6.43 | 6.13 | 6.15 | -1.76% | -1.20% | -2.19% | 15,442,100 | 96,124,000 | 93% | 6.23 | 0.89% | 6.11 | 1.28% | 6.11 | 0.13% | 6.29 | -1.04% | -3.56% |  | 润和软件/300339.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 20.00 | 20.10 | 19.80 | 19.97 | -0.70% | 0.27% | -3.43% | 25,544,700 | 508,747,000 | 47% | 19.92 | -0.21% | 19.94 | -0.97% | 20.22 | -0.69% | 20.68 | -0.26% | -0.69% |  | 长亮科技/300348.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 11.41 | 11.48 | 11.11 | 11.20 | -1.50% | -0.05% | -0.07% | 14,673,100 | 164,427,000 | 49% | 11.21 | -0.51% | 11.29 | -1.66% | 11.45 | -0.70% | 11.21 | 0.70% | 1.53% |  | 北信源/300352.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 4.79 | 4.83 | 4.71 | 4.79 | 0.84% | 0.55% | -0.58% | 17,975,100 | 85,642,000 | 78% | 4.76 | 0.19% | 4.78 | -0.95% | 4.82 | -0.21% | 4.82 | 0.25% | 0.14% |  | 恒华科技/300365.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 8.93 | 9.26 | 8.86 | 9.22 | 3.25% | 0.85% | 6.69% | 11,221,200 | 102,585,000 | 110% | 9.14 | 1.80% | 9.01 | 1.58% | 8.94 | 1.65% | 8.64 | 1.25% | 0.55% |  | 创意信息/300366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 8.81 | 8.94 | 8.74 | 8.86 | 0.11% | 0.52% | -0.16% | 9,578,700 | 84,427,000 | 68% | 8.81 | -0.09% | 8.82 | -1.12% | 8.93 | -0.12% | 8.87 | 0.52% | 0.31% |  | 绿盟科技/300369.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 10.55 | 10.63 | 10.46 | 10.59 | 0.19% | 0.37% | 0.00% | 6,832,200 | 72,085,000 | 57% | 10.55 | -0.79% | 10.66 | -0.80% | 10.72 | 0.20% | 10.59 | 0.37% | 0.39% |  | 赢时胜/300377.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 8.66 | 8.76 | 8.55 | 8.72 | 0.69% | 0.94% | -1.92% | 14,830,500 | 128,126,000 | 90% | 8.64 | -0.75% | 8.77 | -1.84% | 8.92 | -0.61% | 8.89 | 0.08% | 0.16% |  | 东方通/300379.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 19.26 | 19.29 | 18.89 | 19.11 | -0.47% | 0.32% | -2.18% | 7,537,800 | 143,590,000 | 54% | 19.05 | -0.84% | 19.21 | -1.21% | 19.53 | -0.50% | 19.54 | 0.87% | 0.87% |  | 安硕信息/300380.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 14.59 | 14.76 | 14.53 | 14.72 | 0.96% | 0.42% | -0.30% | 1,035,100 | 15,173,000 | 75% | 14.66 | 0.26% | 14.68 | -1.06% | 14.86 | -0.36% | 14.77 | 0.41% | 0.45% |  | 三联虹普/300384.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 21.23 | 21.24 | 20.62 | 20.75 | -1.24% | -0.01% | 2.26% | 2,147,000 | 44,555,000 | 77% | 20.75 | -0.26% | 20.68 | 0.17% | 20.67 | 0.21% | 20.29 | 0.23% | 0.22% |  | 天利科技/300399.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 11.28 | 11.48 | 11.23 | 11.39 | 0.62% | 0.41% | -0.89% | 2,378,300 | 26,979,000 | 96% | 11.34 | 0.28% | 11.40 | -1.30% | 11.55 | -0.35% | 11.49 | 0.27% | 0.29% |  | ST信通/600289.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 2.95 | 3.10 | 2.94 | 3.03 | 2.36% | 0.87% | 3.55% | 3,390,800 | 10,185,000 | 143% | 3.00 | 2.04% | 2.96 | 0.92% | 2.95 | 0.82% | 2.93 | 0.45% | -0.29% |  | 盛和资源/600392.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 20.01 | 20.05 | 19.51 | 19.73 | -1.35% | 0.21% | -1.52% | 23,952,200 | 471,590,000 | 83% | 19.69 | -1.96% | 20.13 | -0.76% | 20.15 | -0.42% | 20.03 | -0.07% | -0.13% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 28.91 | 29.40 | 28.67 | 28.93 | 1.26% | -0.34% | 0.38% | 28,742,000 | 834,359,000 | 143% | 29.03 | 0.26% | 28.86 | 0.89% | 28.71 | 0.49% | 28.82 | 0.10% | -0.06% |  | 华胜天成/600410.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 5.73 | 5.76 | 5.70 | 5.73 | 0.35% | 0.02% | -0.12% | 10,249,900 | 58,719,000 | 67% | 5.73 | 0.19% | 5.74 | -0.93% | 5.82 | -0.07% | 5.74 | 0.51% | 0.35% |  | 博通股份/600455.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 21.91 | 22.13 | 21.77 | 21.95 | 0.18% | 0.18% | 1.23% | 780,800 | 17,108,000 | 81% | 21.91 | -0.12% | 21.85 | -0.22% | 22.01 | -0.20% | 21.68 | 0.58% | 0.46% |  | 华鑫股份/600621.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 12.73 | 13.08 | 12.66 | 12.96 | 1.89% | 0.36% | 2.66% | 29,026,000 | 374,806,000 | 124% | 12.91 | 1.02% | 12.85 | 0.05% | 12.87 | 0.45% | 12.62 | 0.73% | 0.30% |  | 信达地产/600657.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 5.53 | 5.62 | 5.46 | 5.57 | -0.54% | 0.54% | 1.07% | 34,886,500 | 193,266,000 | 97% | 5.54 | -0.77% | 5.55 | 0.16% | 5.53 | 0.24% | 5.51 | 0.26% | -1.04% |  | 退市刚泰/600687.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-24 | 0.31 | 0.31 | 0.29 | 0.30 | -3.23% | -0.66% | 1.01% | 17,928,100 | 5,412,000 | 196% | 0.30 | -1.63% | 0.31 | -0.65% | 0.31 | 0.00% | 0.30 | 1.37% | 0.08% |  | 曲江文旅/600706.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 9.26 | 9.41 | 9.22 | 9.32 | 0.54% | 0.19% | 1.26% | 4,302,900 | 40,026,000 | 93% | 9.30 | 0.60% | 9.28 | -0.25% | 9.28 | 0.35% | 9.20 | 0.32% | -0.88% |  | 大智慧/601519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-17 | 6.31 | 6.49 | 6.23 | 6.42 | 1.90% | 0.63% | 2.61% | 20,756,200 | 132,427,000 | 128% | 6.38 | 0.93% | 6.36 | -0.19% | 6.38 | 0.49% | 6.26 | 0.79% | 0.50% |  |
|