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
000409, 000510, 000515, 000523, 000565, 000598, 000606, 000627, 000683, 000695, 000698, 000707, 000719, 000737, 000755, 000791, 000818, 000822, 000979, 000985, 002001, 002010, 002019, 002037, 002054, 002057, 002061, 002068, 002092, 002096, 002109, 002113, 002125, 002136, 002140, 002145, 002167, 002170, 002172, 002226, 002246, 002256, 002274, 002319, 002326, 002360, 002361, 002386, 002391, 002407, 002408, 002409, 002411, 002440, 002453, 002455, 002470, 002476, 002496, 002497, 002513, 002538, 002539, 002549, 002556, 002562, 002581, 002584, 002588, 002591, 002597, 002601, 002632, 002637, 002643, 002648, 002666, 002669, 002683, 002709, 300019, 300037, 300041, 300054, 300063, 300067, 300072, 300073, 300082, 300107, 300109, 300132, 300163, 300169, 300174, 300192, 300196, 300200, 300214, 300225, 300236, 300243, 300285, 300343, 300387, 300398, 300405, 600078, 600091, 600135, 600141, 600160, 600176, 600228, 600229, 600249, 600277, 600281, 600299, 600301, 600309, 600315, 600319, 600328, 600352, 600367, 600378, 600409, 600423, 600490, 600589, 600599, 600618, 600633, 600636, 600722, 600725, 600746, 600985, 601216, 601678, 603002, 603010, 603077, 603188	日期复权行数

板块：化学原料及化学制品

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地矿/000409.SZ
	2020-01-17	5.31	5.38	5.24	5.31	0.00%	0.55%	2.12%	2,893,100	15,279,000	51%	5.28	-1.84%	5.36	0.17%	5.32	0.36%	5.20	0.54%	0.34%
新金路/000510.SZ
	2020-01-17	4.60	4.64	4.40	4.41	-3.29%	-1.67%	-5.85%	12,915,300	57,927,000	45%	4.49	-1.56%	4.56	-2.02%	4.59	-0.39%	4.68	0.28%	0.97%
攀渝钛业/000515.SZ
	2009-04-23	15.29	15.43	15.01	15.29	0.13%	0.49%	0.76%	3,686,000	56,086,000	119%	15.22	-0.67%	15.34	-0.76%	15.34	0.03%	15.17	0.26%	0.36%
广州浪奇/000523.SZ
	2020-01-17	7.30	7.34	7.16	7.20	-0.55%	-0.88%	-1.18%	11,035,700	80,161,000	85%	7.26	0.83%	7.22	-0.40%	7.25	0.11%	7.29	-0.41%	-0.34%
渝三峡Ａ/000565.SZ
	2020-01-17	5.23	5.24	5.13	5.16	-1.15%	-0.46%	-2.92%	2,759,900	14,307,000	81%	5.18	-1.14%	5.24	-1.67%	5.29	-0.45%	5.32	-0.32%	0.15%
兴蓉环境/000598.SZ
	2020-01-17	4.70	4.70	4.66	4.66	-0.43%	-0.41%	-0.55%	5,577,600	26,100,000	46%	4.68	-0.32%	4.70	-0.09%	4.69	0.15%	4.69	0.00%	0.16%
顺利办/000606.SZ
	2020-01-17	5.55	5.59	5.47	5.49	-1.26%	-0.54%	-3.65%	11,727,400	64,731,000	71%	5.52	-1.83%	5.61	-1.22%	5.65	-0.74%	5.70	-0.21%	0.20%
天茂集团/000627.SZ
	2020-01-17	6.81	6.84	6.70	6.70	-1.62%	-0.86%	-3.19%	11,836,900	79,990,000	105%	6.76	-0.97%	6.81	-1.15%	6.86	-0.55%	6.92	-0.46%	-0.08%
远兴能源/000683.SZ
	2020-01-17	2.30	2.32	2.29	2.30	0.00%	-0.04%	-2.09%	21,481,500	49,424,000	53%	2.30	-0.09%	2.31	-1.07%	2.33	-0.09%	2.35	0.13%	0.37%
滨海能源/000695.SZ
	2020-01-17	7.95	7.96	7.70	7.77	-1.40%	-0.04%	-1.53%	1,863,700	14,486,000	107%	7.77	-2.31%	7.89	-1.39%	7.95	-0.74%	7.89	0.06%	0.54%
沈阳化工/000698.SZ
	2020-01-17	3.32	3.35	3.30	3.31	0.00%	-0.60%	-3.53%	3,553,900	11,835,000	62%	3.33	-0.36%	3.35	-1.06%	3.39	-0.50%	3.43	-0.09%	0.28%
ST双环/000707.SZ
	2020-01-17	3.16	3.17	3.12	3.14	-0.63%	0.03%	-1.75%	1,939,900	6,090,000	52%	3.14	-0.82%	3.15	-0.13%	3.14	-0.16%	3.20	-0.19%	0.04%
中原传媒/000719.SZ
	2020-01-17	7.44	7.46	7.35	7.37	-1.07%	-0.39%	-1.26%	3,932,900	29,098,000	64%	7.40	-1.03%	7.46	-0.89%	7.51	-0.29%	7.46	0.28%	0.44%
ST南风/000737.SZ
	2020-01-17	2.93	2.95	2.93	2.95	0.34%	0.27%	-1.50%	1,407,800	4,142,000	50%	2.94	-0.07%	2.94	-0.61%	2.96	-0.60%	3.00	-0.03%	-0.07%
山西路桥/000755.SZ
	2020-01-17	4.02	4.04	3.98	3.98	-0.75%	-0.65%	-1.63%	3,036,100	12,163,000	57%	4.01	-0.62%	4.04	-0.74%	4.06	-0.17%	4.05	0.00%	0.32%
甘肃电投/000791.SZ
	2020-01-17	3.66	3.67	3.63	3.64	-0.27%	-0.19%	-2.36%	4,258,300	15,529,000	42%	3.65	-0.33%	3.68	-0.76%	3.70	-0.38%	3.73	-0.03%	0.16%
航锦科技/000818.SZ
	2020-01-17	23.70	25.55	22.89	24.98	7.26%	4.01%	17.82%	74,574,100	1,791,046,000	153%	24.02	3.72%	22.95	4.49%	22.22	3.83%	21.20	1.26%	1.16%
山东海化/000822.SZ
	2020-01-17	4.64	4.67	4.62	4.62	-0.86%	-0.39%	-5.11%	7,017,000	32,545,000	73%	4.64	-1.11%	4.70	-1.18%	4.76	-0.75%	4.87	-0.61%	0.12%
中弘退/000979.SZ
	2018-12-27	0.21	0.23	0.20	0.22	4.76%	2.33%	-5.17%	215,311,800	46,262,000	163%	0.22	-1.83%	0.22	-2.67%	0.22	-1.76%	0.23	-2.52%	-1.58%
大庆华科/000985.SZ
	2020-01-17	16.15	16.24	16.00	16.01	-0.74%	-0.57%	-2.73%	1,156,100	18,615,000	47%	16.10	-0.80%	16.41	-1.41%	16.54	0.11%	16.46	-0.24%	0.29%
新和成/002001.SZ
	2020-01-17	24.82	24.98	24.54	24.77	0.65%	0.12%	2.42%	13,603,000	336,537,000	67%	24.74	0.00%	24.77	-0.10%	24.74	0.35%	24.19	0.80%	0.71%
传化智联/002010.SZ
	2020-01-17	7.32	7.59	7.30	7.39	3.21%	-0.63%	3.08%	40,245,300	299,308,000	183%	7.44	3.21%	7.34	1.31%	7.28	1.30%	7.17	0.90%	0.52%
亿帆医药/002019.SZ
	2020-01-17	18.49	18.60	18.09	18.22	-1.41%	-0.68%	4.46%	17,734,400	325,327,000	73%	18.34	-0.74%	18.38	0.38%	18.21	1.01%	17.44	1.41%	0.95%
保利联合/002037.SZ
	2020-01-17	7.14	7.22	7.09	7.19	1.27%	0.21%	-0.43%	2,520,200	18,082,000	90%	7.18	0.65%	7.15	-0.17%	7.17	-0.14%	7.22	0.17%	0.42%
德美化工/002054.SZ
	2020-01-17	7.71	7.74	7.59	7.60	-1.17%	-0.76%	-2.66%	6,789,400	51,993,000	60%	7.66	-0.75%	7.72	-1.14%	7.78	-0.45%	7.81	-0.27%	0.24%
中钢天源/002057.SZ
	2020-01-17	8.85	8.90	8.62	8.63	-2.71%	-1.10%	-5.57%	16,561,500	144,510,000	69%	8.73	-2.05%	8.88	-2.00%	9.00	-0.72%	9.14	-0.41%	0.12%
浙江交科/002061.SZ
	2020-01-17	5.78	5.82	5.73	5.76	-0.17%	-0.35%	-2.37%	4,336,700	25,064,000	59%	5.78	-0.47%	5.82	-0.82%	5.86	-0.46%	5.90	-0.25%	0.12%
黑猫股份/002068.SZ
	2020-01-17	4.46	4.47	4.40	4.40	-1.35%	-0.65%	-5.32%	3,104,400	13,749,000	49%	4.43	-1.07%	4.49	-1.75%	4.57	-1.12%	4.65	-0.49%	-0.34%
中泰化学/002092.SZ
	2020-01-17	6.65	6.73	6.56	6.57	-1.20%	-0.90%	-4.20%	23,140,300	153,428,000	81%	6.63	-1.00%	6.69	-1.12%	6.74	-0.44%	6.86	-0.62%	0.13%
南岭民爆/002096.SZ
	2020-01-17	6.52	6.55	6.36	6.39	-1.39%	-0.95%	-4.26%	2,012,900	12,985,000	72%	6.45	-1.41%	6.53	-1.08%	6.60	-0.80%	6.67	-0.09%	0.19%
兴化股份/002109.SZ
	2020-01-17	3.43	3.44	3.39	3.39	-0.88%	-0.70%	-2.31%	2,588,400	8,837,000	43%	3.41	-0.79%	3.44	-0.98%	3.48	-0.09%	3.47	0.03%	0.19%
ST天润/002113.SZ
	2020-01-17	2.18	2.29	2.16	2.23	1.83%	0.41%	-2.19%	39,951,100	88,750,000	107%	2.22	-0.63%	2.25	-2.09%	2.29	-1.13%	2.28	1.15%	1.54%
湘潭电化/002125.SZ
	2020-01-17	6.00	6.24	5.76	6.19	3.51%	2.62%	4.07%	33,737,300	203,492,000	116%	6.03	0.42%	6.09	-3.38%	6.20	1.79%	5.95	0.58%	1.65%
安纳达/002136.SZ
	2020-01-17	7.73	7.85	7.66	7.71	-0.64%	-0.41%	-2.27%	2,809,000	21,748,000	55%	7.74	-0.74%	7.83	-1.42%	7.94	-0.06%	7.89	0.01%	0.40%
东华科技/002140.SZ
	2020-01-17	7.22	7.22	7.01	7.02	-2.77%	-1.00%	-2.05%	5,468,600	38,777,000	121%	7.09	-2.02%	7.17	-0.60%	7.17	-0.46%	7.17	-0.06%	0.22%
中核钛白/002145.SZ
	2020-01-17	4.52	4.59	4.50	4.55	0.44%	0.07%	-1.49%	13,269,200	60,334,000	64%	4.55	-0.48%	4.58	-1.10%	4.63	-0.09%	4.62	0.24%	0.53%
东方锆业/002167.SZ
	2020-01-17	6.96	7.01	6.80	6.80	-2.44%	-1.43%	-3.89%	7,423,000	51,212,000	63%	6.90	-1.81%	7.02	-0.74%	7.03	-0.26%	7.08	-0.01%	0.24%
芭田股份/002170.SZ
	2020-01-17	3.67	3.67	3.60	3.60	-1.91%	-0.61%	-5.16%	13,950,400	50,522,000	31%	3.62	-1.95%	3.66	-1.51%	3.68	0.25%	3.80	0.56%	1.20%
澳洋健康/002172.SZ
	2020-01-17	3.86	3.95	3.82	3.83	-0.78%	-0.98%	0.50%	5,441,000	21,044,000	100%	3.87	1.12%	3.82	0.34%	3.82	0.21%	3.81	0.13%	0.09%
江南化工/002226.SZ
	2020-01-17	5.54	5.61	5.47	5.48	-0.54%	-0.92%	-1.60%	5,358,300	29,637,000	61%	5.53	-0.83%	5.62	-0.05%	5.59	0.16%	5.57	0.02%	0.25%
北化股份/002246.SZ
	2020-01-17	7.63	7.69	7.49	7.52	-1.05%	-0.41%	-3.45%	3,812,900	28,793,000	64%	7.55	-1.22%	7.60	-0.90%	7.64	-0.56%	7.79	-0.05%	0.37%
兆新股份/002256.SZ
	2020-01-17	2.51	2.55	2.50	2.50	-0.79%	-0.60%	-4.76%	11,238,600	28,270,000	39%	2.52	-0.71%	2.55	-1.47%	2.59	-0.92%	2.63	-0.27%	0.14%
华昌化工/002274.SZ
	2020-01-17	6.61	6.97	6.57	6.90	4.07%	1.22%	4.99%	64,451,400	439,378,000	182%	6.82	3.32%	6.68	1.71%	6.63	1.47%	6.57	0.86%	0.22%
乐通股份/002319.SZ
	2020-01-17	8.79	8.81	8.48	8.54	-2.18%	-0.43%	-5.56%	2,017,200	17,302,000	80%	8.58	-2.56%	8.78	-2.71%	8.96	-1.02%	9.04	-0.54%	-0.05%
永太科技/002326.SZ
	2020-01-17	10.65	10.95	10.54	10.78	2.86%	-0.06%	3.16%	53,504,000	577,149,000	157%	10.79	2.26%	10.58	1.20%	10.53	1.31%	10.45	0.64%	0.38%
同德化工/002360.SZ
	2020-01-17	5.49	5.54	5.42	5.43	-0.73%	-0.62%	-1.76%	2,926,900	15,992,000	66%	5.46	-0.87%	5.53	-0.84%	5.56	0.00%	5.53	0.02%	0.37%
神剑股份/002361.SZ
	2020-01-17	4.44	4.46	4.39	4.39	-1.13%	-0.61%	-2.51%	2,330,300	10,294,000	28%	4.42	-0.65%	4.43	-0.27%	4.44	-0.09%	4.50	0.04%	0.37%
天原集团/002386.SZ
	2020-01-17	6.11	6.12	6.05	6.06	-0.82%	-0.18%	-0.36%	5,077,500	30,823,000	67%	6.07	-0.78%	6.09	-0.36%	6.10	-0.16%	6.08	0.18%	0.39%
长青股份/002391.SZ
	2020-01-17	8.46	8.66	8.46	8.58	1.30%	-0.17%	-0.06%	2,987,500	25,678,000	83%	8.60	1.02%	8.56	0.13%	8.56	0.18%	8.59	0.04%	0.35%
多氟多/002407.SZ
	2020-01-17	13.79	14.10	13.59	13.98	2.27%	0.77%	2.49%	40,539,000	562,382,000	105%	13.87	1.60%	13.79	-0.98%	13.85	0.68%	13.64	0.44%	0.53%
齐翔腾达/002408.SZ
	2020-01-17	7.32	7.35	7.24	7.24	-0.96%	-0.59%	-1.43%	7,106,300	51,756,000	78%	7.28	-0.82%	7.32	-0.63%	7.34	-0.15%	7.35	0.05%	0.28%
雅克科技/002409.SZ
	2020-01-17	28.97	29.60	28.30	29.52	2.54%	1.59%	8.35%	12,719,300	369,579,000	125%	29.06	-0.61%	29.08	0.68%	28.47	1.47%	27.25	1.78%	1.54%
延安必康/002411.SZ
	2020-01-17	16.76	17.82	16.76	16.76	-9.99%	-0.31%	-9.82%	203,365,200	3,418,904,000	253%	16.81	-9.77%	18.41	-10.33%	18.98	-6.10%	18.59	-3.11%	1.67%
闰土股份/002440.SZ
	2020-01-17	11.42	11.53	11.41	11.45	0.53%	-0.10%	-1.07%	5,982,800	68,568,000	50%	11.46	0.21%	11.46	-0.65%	11.50	-0.02%	11.57	-0.61%	0.23%
华软科技/002453.SZ
	2020-01-17	5.69	5.93	5.63	5.83	3.19%	0.21%	1.85%	21,834,000	127,026,000	193%	5.82	2.68%	5.76	1.02%	5.76	0.45%	5.72	0.55%	0.32%
百川股份/002455.SZ
	2020-01-17	5.79	5.83	5.69	5.71	-0.70%	-0.73%	-5.15%	8,002,100	46,028,000	63%	5.75	-0.81%	5.83	-1.79%	5.94	-0.64%	6.02	-0.71%	0.25%
金正大/002470.SZ
	2020-01-17	2.81	2.86	2.79	2.82	0.36%	-0.11%	-3.95%	33,040,700	93,290,000	38%	2.82	-0.60%	2.85	-1.86%	2.89	-0.21%	2.94	0.48%	1.02%
宝莫股份/002476.SZ
	2020-01-17	6.58	6.61	6.41	6.43	-1.68%	-0.91%	-4.17%	7,567,800	49,105,000	68%	6.49	-1.53%	6.56	-1.81%	6.64	-0.32%	6.71	-0.18%	0.13%
辉丰股份/002496.SZ
	2020-01-17	2.86	2.87	2.83	2.83	-1.05%	-0.28%	-2.21%	7,283,600	20,669,000	71%	2.84	-0.42%	2.85	-0.42%	2.86	-0.31%	2.89	-0.75%	0.02%
雅化集团/002497.SZ
	2020-01-17	9.90	10.16	9.77	9.90	-0.60%	-0.52%	5.15%	53,931,700	536,732,000	68%	9.95	-1.11%	10.12	-0.89%	10.08	1.19%	9.42	1.77%	2.59%
蓝丰生化/002513.SZ
	2020-01-17	6.75	6.84	6.75	6.77	-0.15%	-0.32%	-5.51%	2,079,200	14,121,000	37%	6.79	-0.41%	6.85	-1.01%	6.94	-0.80%	7.17	-0.76%	0.22%
司尔特/002538.SZ
	2020-01-17	4.83	4.84	4.74	4.75	-1.25%	-0.63%	-2.34%	5,346,600	25,559,000	70%	4.78	-0.85%	4.81	-0.85%	4.84	-0.31%	4.86	-0.04%	0.28%
云图控股/002539.SZ
	2020-01-17	5.00	5.02	4.92	4.95	-0.60%	-0.34%	-0.30%	4,128,300	20,507,000	49%	4.97	-0.50%	4.99	-0.24%	5.00	0.16%	4.97	-0.04%	0.24%
凯美特气/002549.SZ
	2020-01-17	7.13	7.19	6.85	7.04	1.15%	-0.27%	6.07%	12,736,600	89,906,000	116%	7.06	1.74%	6.92	1.15%	6.81	1.40%	6.64	1.11%	0.94%
辉隆股份/002556.SZ
	2020-01-17	6.18	6.22	6.08	6.16	0.16%	0.02%	3.46%	9,301,300	57,284,000	74%	6.16	0.57%	6.11	1.18%	6.03	0.85%	5.95	0.27%	0.58%
兄弟科技/002562.SZ
	2020-01-17	4.90	4.91	4.81	4.81	-1.23%	-0.89%	-2.18%	6,482,300	31,458,000	65%	4.85	-0.68%	4.88	-0.93%	4.93	-0.12%	4.92	-0.10%	0.22%
未名医药/002581.SZ
	2020-01-17	7.11	7.25	7.03	7.19	1.70%	0.63%	0.26%	11,620,400	83,022,000	58%	7.15	-0.40%	7.29	-0.86%	7.30	-0.37%	7.17	0.07%	0.33%
西陇科学/002584.SZ
	2020-01-17	5.11	5.16	5.05	5.09	-0.97%	-0.06%	-0.88%	13,994,200	71,267,000	95%	5.09	-1.41%	5.12	-0.47%	5.13	-0.10%	5.14	-0.08%	0.10%
史丹利/002588.SZ
	2020-01-17	4.08	4.11	4.07	4.08	0.00%	-0.20%	-2.30%	2,388,800	9,765,000	28%	4.09	-0.07%	4.10	-0.94%	4.13	0.05%	4.18	0.34%	0.51%
恒大高新/002591.SZ
	2020-01-17	9.95	10.14	9.93	10.02	1.21%	-0.16%	-3.66%	6,797,000	68,216,000	48%	10.04	0.61%	9.98	-0.26%	10.04	-0.13%	10.40	0.17%	0.96%
金禾实业/002597.SZ
	2020-01-17	24.76	24.89	24.35	24.62	0.08%	0.27%	4.11%	2,993,600	73,504,000	60%	24.55	0.14%	24.40	0.55%	24.21	1.04%	23.65	0.32%	0.65%
龙蟒佰利/002601.SZ
	2020-01-17	17.03	17.15	16.79	16.95	-0.06%	0.02%	3.35%	9,996,600	169,398,000	46%	16.95	-0.20%	17.10	-0.48%	16.96	1.08%	16.40	0.36%	0.87%
道明光学/002632.SZ
	2020-01-17	7.37	7.45	7.26	7.29	-0.95%	-0.76%	-2.84%	6,994,500	51,384,000	64%	7.35	-1.81%	7.39	-0.36%	7.42	-0.51%	7.50	0.12%	0.03%
赞宇科技/002637.SZ
	2020-01-17	10.07	10.40	9.63	9.97	-2.92%	-0.35%	-5.16%	14,694,700	147,025,000	132%	10.01	-4.42%	10.37	-3.15%	10.56	-0.97%	10.51	-0.71%	0.37%
万润股份/002643.SZ
	2020-01-17	16.52	16.66	16.20	16.37	-0.85%	-0.16%	2.87%	7,104,900	116,491,000	51%	16.40	-0.54%	16.35	0.30%	16.29	0.84%	15.91	0.75%	0.65%
卫星石化/002648.SZ
	2020-01-17	17.06	17.49	16.91	17.29	1.35%	0.16%	1.21%	10,880,800	187,828,000	105%	17.26	1.29%	17.08	0.63%	17.03	0.52%	17.08	-0.07%	0.48%
德联集团/002666.SZ
	2020-01-17	6.40	6.57	6.16	6.22	-4.31%	-1.80%	5.00%	40,457,200	256,251,000	72%	6.33	-1.16%	6.34	-0.30%	6.28	1.83%	5.92	0.99%	2.25%
康达新材/002669.SZ
	2020-01-17	13.86	14.08	13.80	13.82	-0.93%	-0.61%	-1.92%	3,503,300	48,714,000	38%	13.91	-0.42%	13.90	-0.93%	14.01	-0.01%	14.09	0.46%	0.58%
宏大爆破/002683.SZ
	2020-01-17	21.63	22.17	21.50	21.80	0.79%	0.00%	6.09%	9,552,000	208,228,000	49%	21.80	0.84%	21.50	0.60%	21.42	0.64%	20.55	0.77%	1.19%
天赐材料/002709.SZ
	2020-01-17	23.97	24.66	23.62	24.24	1.64%	0.35%	3.47%	7,916,400	191,221,000	67%	24.16	1.26%	23.96	-0.48%	24.02	0.45%	23.43	0.90%	1.34%
硅宝科技/300019.SZ
	2020-01-17	10.78	11.38	10.78	11.09	4.13%	0.35%	5.82%	13,149,000	145,314,000	159%	11.05	4.24%	10.83	1.54%	10.72	1.46%	10.48	1.18%	0.67%
新宙邦/300037.SZ
	2020-01-17	35.72	36.00	34.51	34.60	-3.65%	-1.24%	-4.14%	14,336,600	502,280,000	94%	35.04	-2.07%	35.49	-3.10%	36.15	-0.16%	36.10	-0.22%	-0.16%
回天新材/300041.SZ
	2020-01-17	10.14	10.15	10.02	10.05	-1.66%	-0.27%	-0.75%	6,309,600	63,581,000	63%	10.08	-0.15%	10.08	-1.67%	10.20	-0.03%	10.13	-0.06%	0.04%
鼎龙股份/300054.SZ
	2020-01-17	10.45	10.86	10.38	10.50	-0.19%	-1.15%	4.06%	34,276,100	364,095,000	143%	10.62	2.61%	10.31	1.45%	10.22	1.28%	10.09	0.95%	0.51%
天龙集团/300063.SZ
	2020-01-17	4.35	4.47	4.15	4.22	-4.74%	-1.88%	-4.55%	44,967,700	193,407,000	65%	4.30	-3.85%	4.39	-4.44%	4.57	-2.39%	4.42	2.20%	2.69%
安诺其/300067.SZ
	2020-01-17	4.31	4.34	4.25	4.25	-1.62%	-1.12%	-2.92%	10,978,500	47,183,000	67%	4.30	-0.83%	4.33	-0.92%	4.35	-0.62%	4.38	-0.18%	0.14%
三聚环保/300072.SZ
	2020-01-17	6.91	7.04	6.82	6.85	-0.58%	-0.84%	1.32%	27,866,700	192,513,000	71%	6.91	-0.13%	6.89	0.04%	6.85	0.51%	6.76	0.45%	0.68%
当升科技/300073.SZ
	2020-01-17	29.22	29.46	28.81	28.81	-1.10%	-0.82%	-3.40%	12,273,500	356,517,000	46%	29.05	-0.50%	29.11	-2.47%	29.92	-0.77%	29.82	0.52%	1.05%
奥克股份/300082.SZ
	2020-01-17	6.96	6.96	6.78	6.82	-1.87%	-0.51%	0.24%	7,770,300	53,266,000	81%	6.86	-1.83%	6.93	0.17%	6.87	0.16%	6.80	0.46%	1.00%
建新股份/300107.SZ
	2020-01-17	7.25	7.30	7.11	7.13	-2.73%	-0.81%	-4.53%	8,313,300	59,759,000	98%	7.19	-2.43%	7.29	-2.06%	7.38	-0.82%	7.47	-0.36%	0.34%
新开源/300109.SZ
	2020-01-17	17.27	17.55	16.83	16.89	-2.99%	-1.86%	-1.38%	6,342,400	109,155,000	108%	17.21	-1.31%	17.15	0.02%	17.15	0.07%	17.13	0.21%	0.31%
青松股份/300132.SZ
	2020-01-17	13.60	14.34	13.36	14.02	7.52%	0.77%	11.44%	26,925,800	374,608,000	180%	13.91	8.26%	13.19	5.63%	12.90	4.38%	12.58	2.28%	1.21%
先锋新材/300163.SZ
	2020-01-17	3.69	3.72	3.66	3.71	1.37%	0.41%	-2.06%	4,875,900	18,017,000	66%	3.70	0.90%	3.69	-1.28%	3.74	-0.74%	3.79	-0.11%	0.27%
天晟新材/300169.SZ
	2020-01-17	5.66	5.68	5.48	5.51	-2.65%	-1.52%	-3.87%	7,646,500	42,782,000	109%	5.60	-1.46%	5.65	-1.43%	5.70	-0.73%	5.73	-0.26%	-0.02%
元力股份/300174.SZ
	2020-01-17	16.09	16.22	15.95	15.95	-0.99%	-0.67%	-2.58%	1,280,400	20,560,000	69%	16.06	-0.27%	16.08	-0.74%	16.23	-0.50%	16.37	-0.08%	-0.02%
科斯伍德/300192.SZ
	2020-01-17	16.67	16.75	16.18	16.31	-1.21%	-0.40%	7.16%	7,580,700	124,136,000	77%	16.38	1.09%	15.91	1.72%	15.67	1.02%	15.22	1.00%	0.51%
长海股份/300196.SZ
	2020-01-17	13.08	13.44	12.96	13.30	1.92%	0.38%	3.90%	6,557,100	86,872,000	124%	13.25	2.45%	12.96	1.35%	12.92	0.67%	12.80	0.99%	1.48%
高盟新材/300200.SZ
	2020-01-17	13.20	13.36	12.85	12.95	-1.60%	-0.99%	0.72%	5,509,700	72,060,000	76%	13.08	-1.15%	13.15	-0.45%	13.17	0.51%	12.86	0.24%	0.16%
日科化学/300214.SZ
	2020-01-17	8.88	8.95	8.73	8.76	-1.35%	-0.77%	-1.24%	3,120,900	27,551,000	48%	8.83	-0.57%	8.87	-0.78%	8.97	-0.38%	8.87	0.28%	0.75%
金力泰/300225.SZ
	2020-01-17	6.22	6.22	6.06	6.11	-0.81%	-0.08%	0.31%	7,123,000	43,555,000	55%	6.12	-1.67%	6.24	-1.44%	6.25	0.42%	6.09	0.26%	0.30%
上海新阳/300236.SZ
	2020-01-17	31.12	31.78	30.61	30.95	-1.12%	-0.71%	2.08%	17,781,700	554,296,000	86%	31.17	-2.18%	31.40	0.43%	31.06	0.84%	30.32	0.41%	0.76%
瑞丰高材/300243.SZ
	2020-01-17	7.74	7.83	7.61	7.64	-1.16%	-0.97%	-2.92%	869,700	6,710,000	82%	7.72	-1.14%	7.79	-1.24%	7.86	-0.39%	7.87	-0.09%	0.31%
国瓷材料/300285.SZ
	2020-01-17	24.75	24.80	24.30	24.41	-0.69%	-0.25%	-0.91%	2,742,600	67,116,000	44%	24.47	-0.15%	24.56	-0.24%	24.65	-0.20%	24.64	0.30%	0.60%
联创股份/300343.SZ
	2020-01-17	3.48	3.63	3.41	3.54	2.31%	0.51%	-1.45%	73,029,700	257,223,000	59%	3.52	0.80%	3.53	-2.24%	3.61	-1.85%	3.59	0.48%	1.44%
富邦股份/300387.SZ
	2020-01-17	11.36	11.36	10.29	10.39	-4.24%	-1.13%	-3.13%	6,231,700	65,492,000	142%	10.51	-4.50%	10.85	-2.47%	10.91	-0.47%	10.73	-0.05%	0.71%
飞凯材料/300398.SZ
	2020-01-17	16.25	16.35	15.81	16.00	-1.48%	-0.28%	3.10%	16,902,300	271,195,000	116%	16.05	-1.07%	16.00	0.64%	15.81	0.90%	15.52	0.59%	0.41%
科隆股份/300405.SZ
	2020-01-17	6.91	6.95	6.74	6.77	-2.73%	-1.07%	-3.71%	5,858,500	40,090,000	106%	6.84	-1.75%	6.91	-1.06%	6.96	-0.64%	7.03	-0.28%	0.19%
澄星股份/600078.SH
	2020-01-17	4.85	4.90	4.75	4.76	-2.06%	-1.47%	-4.90%	13,300,400	64,255,000	65%	4.83	-1.13%	4.89	-1.98%	4.96	-0.60%	5.01	-0.26%	-0.06%
ST明科/600091.SH
	2020-01-17	3.68	3.72	3.67	3.68	0.00%	-0.24%	-2.05%	979,400	3,613,000	55%	3.69	0.00%	3.70	-0.59%	3.72	-0.30%	3.76	-0.16%	-0.09%
乐凯胶片/600135.SH
	2020-01-17	7.33	7.34	7.17	7.21	-1.64%	-0.50%	-2.36%	4,787,100	34,688,000	87%	7.25	-1.52%	7.34	-1.28%	7.40	-0.36%	7.38	-0.03%	0.42%
兴发集团/600141.SH
	2020-01-17	11.01	11.14	10.71	10.74	-2.72%	-1.35%	0.34%	16,517,100	179,823,000	93%	10.89	-1.92%	10.97	-0.06%	10.88	0.63%	10.70	0.36%	0.43%
巨化股份/600160.SH
	2020-01-17	7.12	7.37	7.12	7.27	2.54%	-0.19%	1.21%	47,655,300	347,144,000	193%	7.28	2.61%	7.20	1.15%	7.19	0.91%	7.18	0.15%	-0.01%
中国巨石/600176.SH
	2020-01-17	11.08	11.15	10.92	10.97	-0.99%	-0.51%	0.22%	14,253,000	157,153,000	46%	11.03	-0.48%	11.08	-1.13%	11.19	0.40%	10.95	0.01%	0.29%
ST昌九/600228.SH
	2020-01-17	6.54	6.64	6.49	6.56	0.00%	-0.49%	-1.71%	963,300	6,350,000	47%	6.59	-0.50%	6.66	-1.42%	6.75	-1.11%	6.67	0.38%	0.56%
城市传媒/600229.SH
	2020-01-17	8.95	9.06	8.75	8.90	-1.11%	-0.09%	5.03%	11,595,300	103,286,000	66%	8.91	-0.99%	9.00	-0.02%	8.91	0.91%	8.47	1.16%	1.63%
两面针/600249.SH
	2020-01-17	4.40	4.44	4.30	4.34	-1.36%	-0.64%	-4.15%	3,609,300	15,766,000	78%	4.37	-0.91%	4.41	-0.90%	4.45	-0.78%	4.53	-0.48%	-0.10%
亿利洁能/600277.SH
	2020-01-17	4.42	4.45	4.35	4.38	-0.90%	-0.48%	-2.95%	15,044,100	66,207,000	62%	4.40	-0.59%	4.44	-0.92%	4.47	-0.40%	4.51	-0.18%	0.15%
太化股份/600281.SH
	2020-01-17	4.25	4.28	4.15	4.15	-2.35%	-0.91%	-1.78%	5,126,600	21,468,000	111%	4.19	-2.33%	4.25	-0.31%	4.23	-0.24%	4.23	-0.05%	0.16%
安迪苏/600299.SH
	2020-01-17	11.29	11.33	11.10	11.23	0.00%	0.36%	-0.70%	4,594,800	51,416,000	73%	11.19	-1.08%	11.33	-0.46%	11.35	-0.33%	11.31	0.08%	0.31%
ST南化/600301.SH
	2020-01-17	7.11	7.12	7.02	7.09	0.00%	0.24%	-0.46%	761,100	5,383,000	125%	7.07	-0.63%	7.12	-0.43%	7.12	-0.14%	7.12	0.00%	0.19%
万华化学/600309.SH
	2020-01-17	54.26	54.40	53.66	53.92	-0.35%	0.01%	-1.46%	7,658,300	412,893,000	47%	53.91	-0.85%	54.12	-1.08%	54.44	0.04%	54.72	-0.52%	0.00%
上海家化/600315.SH
	2020-01-17	30.80	31.42	30.80	30.94	0.68%	-0.69%	-0.75%	6,029,000	187,838,000	96%	31.16	1.22%	30.99	-0.48%	31.22	-0.22%	31.17	0.06%	0.20%
ST亚星/600319.SH
	2020-01-17	5.63	5.63	5.63	5.63	5.04%	0.00%	20.84%	167,500	943,000	11%	5.63	5.06%	5.45	3.85%	4.76	1.99%	4.66	0.41%	0.82%
兰太实业/600328.SH
	2020-01-17	8.23	8.25	8.16	8.17	-0.73%	-0.40%	-1.54%	3,499,900	28,710,000	58%	8.20	-0.44%	8.24	-0.62%	8.28	-0.52%	8.30	-0.05%	0.16%
浙江龙盛/600352.SH
	2020-01-17	14.36	14.46	14.28	14.30	-0.28%	-0.39%	-1.13%	28,030,300	402,414,000	56%	14.36	-0.28%	14.37	-0.69%	14.44	0.04%	14.46	-0.63%	0.12%
红星发展/600367.SH
	2020-01-17	7.75	7.84	7.74	7.84	1.16%	0.59%	-2.89%	2,714,200	21,154,000	33%	7.79	0.03%	7.83	-1.73%	7.98	-0.52%	8.07	0.10%	0.64%
昊华科技/600378.SH
	2020-01-17	20.35	20.39	19.58	19.63	-3.06%	-1.35%	3.42%	3,603,100	71,695,000	96%	19.90	-1.11%	19.94	1.72%	19.48	1.05%	18.98	0.79%	0.08%
三友化工/600409.SH
	2020-01-17	6.51	6.53	6.32	6.35	-2.16%	-0.59%	0.92%	17,499,500	111,781,000	67%	6.39	-1.57%	6.41	0.47%	6.35	0.36%	6.29	0.02%	0.23%
ST柳化/600423.SH
	2020-01-17	3.17	3.19	3.11	3.13	-1.26%	-0.13%	-3.78%	1,459,800	4,575,000	94%	3.13	-1.35%	3.17	-1.37%	3.21	-0.84%	3.25	-0.70%	-0.48%
鹏欣资源/600490.SH
	2020-01-17	4.65	4.67	4.59	4.64	0.43%	0.37%	-2.40%	12,091,700	55,905,000	33%	4.62	-0.86%	4.67	-1.52%	4.71	0.19%	4.75	-0.02%	0.37%
广东榕泰/600589.SH
	2020-01-17	5.50	5.53	5.42	5.51	0.55%	0.57%	-1.11%	9,957,200	54,556,000	64%	5.48	-0.65%	5.50	-1.22%	5.59	-0.82%	5.57	0.04%	0.41%
熊猫金控/600599.SH
	2020-01-17	10.85	10.85	10.72	10.77	0.47%	-0.08%	-2.41%	2,361,000	25,449,000	41%	10.78	-0.14%	10.83	-0.53%	10.85	-0.29%	11.04	-0.68%	0.02%
氯碱化工/600618.SH
	2020-01-17	7.25	7.28	7.15	7.18	-0.55%	-0.35%	-1.68%	2,421,500	17,448,000	85%	7.21	-0.77%	7.24	-1.04%	7.29	-0.26%	7.30	-0.22%	0.08%
浙数文化/600633.SH
	2020-01-17	9.75	9.91	9.68	9.76	-0.31%	-0.19%	-3.61%	9,925,200	97,058,000	42%	9.78	-0.81%	9.80	-0.45%	9.84	-0.57%	10.13	-0.05%	0.56%
三爱富/600636.SH
	2020-01-17	10.30	10.98	10.24	10.78	4.66%	1.67%	3.28%	11,145,400	118,174,000	216%	10.60	3.59%	10.47	2.20%	10.41	1.41%	10.44	0.26%	0.33%
金牛化工/600722.SH
	2020-01-17	5.01	5.07	4.95	4.96	-0.80%	-0.82%	-1.96%	4,130,700	20,657,000	40%	5.00	-0.54%	5.03	-1.41%	5.12	0.24%	5.06	0.24%	0.50%
ST云维/600725.SH
	2020-01-17	2.48	2.49	2.41	2.44	-1.61%	-0.41%	-4.09%	3,547,600	8,693,000	85%	2.45	-1.45%	2.48	-0.56%	2.48	-1.04%	2.54	-0.51%	-0.24%
江苏索普/600746.SH
	2020-01-17	6.94	6.95	6.80	6.88	-0.15%	0.16%	-2.52%	1,716,300	11,790,000	85%	6.87	-0.33%	6.91	-0.92%	6.98	-0.58%	7.06	-0.38%	0.00%
淮北矿业/600985.SH
	2020-01-17	9.96	10.03	9.79	9.81	-1.51%	-0.61%	-2.56%	3,399,500	33,553,000	72%	9.87	-0.98%	9.97	-1.43%	10.06	-0.06%	10.07	-0.02%	0.17%
君正集团/601216.SH
	2020-01-17	3.07	3.08	3.03	3.04	-0.33%	-0.49%	-2.72%	27,567,700	84,227,000	60%	3.06	-0.20%	3.10	-0.39%	3.10	-0.26%	3.13	-0.22%	0.05%
滨化股份/601678.SH
	2020-01-17	5.43	5.45	5.34	5.35	-1.29%	-0.74%	-0.47%	10,549,700	56,859,000	67%	5.39	-0.39%	5.37	0.04%	5.37	0.15%	5.38	0.24%	0.45%
宏昌电子/603002.SH
	2020-01-17	4.42	4.55	4.39	4.42	0.91%	-1.03%	0.14%	12,998,700	58,051,000	123%	4.47	1.48%	4.44	-0.23%	4.46	0.23%	4.41	0.25%	0.29%
万盛股份/603010.SH
	2020-01-17	12.40	12.40	12.10	12.27	-0.97%	0.28%	0.62%	5,072,400	62,066,000	93%	12.24	-0.99%	12.39	-1.71%	12.49	0.15%	12.20	0.40%	0.70%
和邦生物/603077.SH
	2020-01-17	1.48	1.49	1.47	1.48	0.00%	0.14%	-1.99%	41,496,700	61,342,000	52%	1.48	-0.34%	1.49	-0.67%	1.49	-0.33%	1.51	-0.07%	0.25%
ST亚邦/603188.SH
	2020-01-17	6.40	6.44	6.35	6.35	-0.94%	-0.72%	-2.73%	963,700	6,164,000	66%	6.40	-0.34%	6.43	-0.91%	6.46	-0.25%	6.53	-0.18%	-0.03%