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
山东地矿/000409.SZ
	2021-04-22	4.88	5.09	4.82	4.94	1.86%	0.24%	1.06%	20,094,500	99,021,000	136%	4.93	-3.51%	5.02	0.26%	4.96	0.98%	4.89	0.10%	0.34%
新金路/000510.SZ
	2021-04-22	4.64	4.74	4.62	4.74	2.38%	0.96%	1.76%	7,518,200	35,299,000	93%	4.70	0.86%	4.70	-0.30%	4.70	0.34%	4.66	0.24%	0.41%
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
	2021-04-22	2.70	2.77	2.70	2.74	0.37%	0.33%	-4.99%	6,671,300	18,222,000	42%	2.73	1.45%	2.74	-1.12%	2.78	-0.82%	2.88	-0.83%	-0.36%
渝三峡Ａ/000565.SZ
	2021-04-22	5.36	5.42	5.31	5.31	-1.48%	-0.86%	-2.89%	4,073,400	21,818,000	52%	5.36	0.23%	5.35	-0.22%	5.35	-0.09%	5.47	-1.46%	-0.87%
兴蓉环境/000598.SZ
	2021-04-22	5.07	5.11	5.04	5.06	0.20%	-0.14%	-0.06%	10,971,600	55,591,000	107%	5.07	0.34%	5.07	-0.06%	5.07	0.08%	5.06	-0.12%	-0.36%
顺利办/000606.SZ
	2021-04-22	3.04	3.13	3.03	3.05	0.66%	-0.39%	-7.27%	24,205,400	74,120,000	52%	3.06	-0.75%	3.11	-1.55%	3.16	-1.34%	3.29	-3.55%	-2.03%
天茂集团/000627.SZ
	2021-04-22	4.04	4.08	4.01	4.03	0.00%	-0.10%	0.25%	6,911,300	27,879,000	62%	4.03	-0.22%	4.05	-1.10%	4.07	0.54%	4.02	-0.08%	-0.19%
远兴能源/000683.SZ
	2021-04-22	2.83	2.83	2.75	2.77	-1.42%	-0.47%	-1.14%	36,362,200	101,189,000	61%	2.78	-1.07%	2.83	-0.95%	2.86	0.42%	2.80	0.18%	0.59%
滨海能源/000695.SZ
	2021-04-22	5.55	5.59	5.50	5.54	-0.18%	-0.13%	-2.99%	1,124,000	6,235,000	42%	5.55	-0.18%	5.64	-2.39%	5.76	-0.04%	5.71	-0.07%	-0.65%
沈阳化工/000698.SZ
	2021-04-22	6.77	7.10	6.66	6.92	4.22%	0.86%	1.42%	68,775,800	471,900,000	138%	6.86	3.83%	6.74	1.49%	6.66	2.26%	6.82	-1.46%	-0.13%
*ST双环/000707.SZ
	2021-04-22	2.64	2.70	2.62	2.65	0.00%	-0.75%	0.65%	3,807,600	10,166,000	115%	2.67	2.50%	2.63	1.04%	2.62	0.46%	2.63	-0.49%	0.19%
中原传媒/000719.SZ
	2021-04-22	7.51	7.51	7.41	7.45	-0.27%	-0.11%	1.14%	5,296,500	39,499,000	96%	7.46	-0.25%	7.48	0.08%	7.45	0.32%	7.37	0.27%	0.01%
南风化工/000737.SZ
	2021-04-22	6.40	6.53	6.26	6.29	-1.72%	-1.21%	2.53%	7,792,500	49,612,000	95%	6.37	-1.15%	6.39	2.08%	6.22	0.65%	6.14	0.69%	0.57%
山西路桥/000755.SZ
	2021-04-22	3.34	3.37	3.30	3.36	0.60%	0.63%	1.08%	2,625,300	8,767,000	71%	3.34	0.18%	3.36	-0.09%	3.35	0.06%	3.32	0.09%	0.22%
甘肃电投/000791.SZ
	2021-04-22	4.44	4.47	4.40	4.44	0.45%	0.25%	-3.54%	14,213,500	62,951,000	45%	4.43	-0.18%	4.50	-0.44%	4.50	0.29%	4.60	-1.56%	-0.93%
航锦科技/000818.SZ
	2021-04-22	21.98	23.15	21.92	22.99	4.50%	0.94%	4.73%	19,807,600	451,141,000	178%	22.78	4.50%	22.41	1.66%	22.30	1.41%	21.95	1.15%	0.78%
山东海化/000822.SZ
	2021-04-22	5.72	5.76	5.60	5.64	-0.35%	-0.11%	4.91%	13,540,700	76,453,000	62%	5.65	-0.12%	5.69	1.08%	5.57	0.96%	5.38	0.28%	0.30%
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
	2021-04-22	12.11	12.17	12.01	12.03	-0.41%	-0.27%	0.12%	533,700	6,438,000	79%	12.06	0.02%	12.13	-0.46%	12.15	0.33%	12.02	-0.16%	-0.03%
新和成/002001.SZ
	2021-04-22	37.18	37.18	36.62	36.70	-0.81%	-0.50%	-0.18%	9,171,100	338,288,000	94%	36.89	0.24%	36.88	0.00%	36.81	0.29%	36.77	-0.74%	-0.39%
传化智联/002010.SZ
	2021-04-22	6.29	6.30	6.17	6.20	-1.12%	-0.24%	-1.68%	21,050,300	130,836,000	89%	6.22	-1.29%	6.29	-1.02%	6.33	-0.02%	6.31	-0.93%	-1.21%
亿帆医药/002019.SZ
	2021-04-22	18.11	18.25	18.01	18.12	0.22%	-0.12%	-1.30%	6,761,300	122,663,000	68%	18.14	0.11%	18.16	-0.32%	18.18	0.33%	18.36	-1.54%	-1.12%
保利联合/002037.SZ
	2021-04-22	6.55	6.59	6.49	6.50	-1.22%	-0.57%	0.92%	1,682,800	11,000,000	79%	6.54	0.20%	6.52	0.14%	6.51	0.57%	6.44	0.06%	-0.12%
德美化工/002054.SZ
	2021-04-22	9.82	10.92	9.82	10.54	6.14%	1.65%	4.96%	33,942,100	351,939,000	305%	10.37	1.02%	10.32	1.12%	10.23	1.41%	10.04	1.70%	0.98%
中钢天源/002057.SZ
	2021-04-22	7.01	7.16	7.01	7.04	0.43%	-0.34%	-1.29%	6,216,500	43,911,000	80%	7.06	0.13%	7.11	-0.68%	7.14	0.11%	7.13	-0.22%	0.05%
浙江交科/002061.SZ
	2021-04-22	5.63	5.72	5.63	5.70	1.42%	0.41%	1.42%	6,557,400	37,226,000	100%	5.68	1.12%	5.66	0.09%	5.65	0.45%	5.62	0.00%	-0.05%
黑猫股份/002068.SZ
	2021-04-22	7.01	7.12	6.98	7.03	0.29%	-0.34%	0.64%	16,598,800	117,083,000	123%	7.05	1.78%	7.00	0.04%	7.00	0.60%	6.99	-0.19%	-0.13%
中泰化学/002092.SZ
	2021-04-22	9.10	9.18	8.98	9.06	-0.44%	-0.36%	-2.06%	36,988,200	336,351,000	71%	9.09	0.74%	9.08	-0.35%	9.11	0.03%	9.25	-1.53%	-0.28%
南岭民爆/002096.SZ
	2021-04-22	8.12	8.24	8.00	8.03	-1.35%	-0.93%	-3.89%	5,872,100	47,592,000	73%	8.11	-1.04%	8.22	-0.93%	8.22	-0.04%	8.36	-2.21%	-0.84%
兴化股份/002109.SZ
	2021-04-22	4.98	5.02	4.82	4.86	-2.41%	-1.06%	0.02%	38,634,100	189,766,000	109%	4.91	0.76%	4.90	0.23%	4.88	0.62%	4.86	-0.94%	-0.59%
*ST天润/002113.SZ
	2021-04-22	1.54	1.56	1.53	1.54	0.00%	-0.32%	-0.39%	10,413,300	16,093,000	46%	1.55	0.13%	1.56	-0.32%	1.56	0.26%	1.55	0.19%	0.36%
湘潭电化/002125.SZ
	2021-04-22	7.13	7.24	7.11	7.14	0.28%	-0.25%	-0.92%	6,290,800	45,032,000	73%	7.16	0.45%	7.20	-0.76%	7.23	0.15%	7.21	-0.25%	-0.52%
安纳达/002136.SZ
	2021-04-22	9.80	9.84	9.55	9.61	-1.94%	-0.45%	0.49%	7,402,500	71,458,000	129%	9.65	-0.32%	9.65	0.42%	9.59	0.80%	9.56	-0.48%	-0.28%
东华科技/002140.SZ
	2021-04-22	6.75	6.78	6.70	6.72	-0.30%	-0.21%	-2.81%	1,787,900	12,040,000	65%	6.73	-0.15%	6.81	-0.92%	6.86	-0.28%	6.91	-0.62%	-0.29%
中核钛白/002145.SZ
	2021-04-22	9.75	9.85	9.57	9.68	-0.21%	-0.32%	4.33%	60,269,400	585,247,000	172%	9.71	1.90%	9.55	2.03%	9.41	1.50%	9.28	0.88%	0.04%
东方锆业/002167.SZ
	2021-04-22	5.37	5.45	5.36	5.37	-0.19%	-0.54%	-0.07%	3,997,800	21,584,000	57%	5.40	0.45%	5.41	-0.48%	5.43	0.30%	5.37	0.19%	0.28%
芭田股份/002170.SZ
	2021-04-22	4.03	4.08	4.00	4.03	0.00%	-0.12%	-0.05%	5,408,100	21,819,000	71%	4.04	0.60%	4.03	-0.37%	4.05	-0.03%	4.03	0.10%	0.20%
澳洋健康/002172.SZ
	2021-04-22	5.05	5.39	4.92	5.24	2.75%	1.71%	8.15%	104,437,400	538,026,000	105%	5.15	2.41%	5.08	1.89%	5.03	1.84%	4.85	1.79%	2.20%
江南化工/002226.SZ
	2021-04-22	6.95	7.00	6.92	6.95	0.00%	-0.11%	-0.22%	4,417,100	30,734,000	79%	6.96	0.26%	6.98	-0.50%	7.00	-0.09%	6.97	-0.14%	-0.08%
北化股份/002246.SZ
	2021-04-22	6.82	6.92	6.78	6.88	0.73%	0.03%	-0.52%	2,387,100	16,418,000	49%	6.88	1.28%	6.85	-0.29%	6.87	-0.29%	6.92	0.13%	0.47%
*ST兆新/002256.SZ
	2021-04-22	1.58	1.64	1.57	1.64	3.80%	2.37%	3.47%	20,274,100	32,476,000	58%	1.60	1.26%	1.61	-0.99%	1.61	0.25%	1.59	0.57%	0.35%
华昌化工/002274.SZ
	2021-04-22	6.68	6.82	6.62	6.65	-0.15%	-0.94%	-2.86%	27,514,000	184,703,000	65%	6.71	0.52%	6.74	-0.65%	6.76	0.39%	6.85	-1.43%	-0.33%
乐通股份/002319.SZ
	2021-04-22	11.40	11.48	11.20	11.42	0.53%	0.50%	5.56%	1,828,400	20,776,000	68%	11.36	0.14%	11.31	1.23%	11.14	1.22%	10.82	0.68%	0.85%
永太科技/002326.SZ
	2021-04-22	9.05	9.06	8.91	8.99	-0.55%	-0.06%	-1.01%	4,707,600	42,343,000	68%	9.00	-0.27%	9.09	-0.82%	9.13	0.01%	9.08	-0.01%	0.03%
同德化工/002360.SZ
	2021-04-22	8.26	8.36	8.00	8.12	-1.22%	-0.84%	1.31%	8,394,600	68,747,000	100%	8.19	-1.87%	8.25	0.82%	8.15	0.53%	8.02	0.43%	0.62%
神剑股份/002361.SZ
	2021-04-22	4.63	4.68	4.59	4.61	-0.43%	-0.30%	-0.07%	4,644,900	21,476,000	85%	4.62	-0.30%	4.66	-0.17%	4.65	0.24%	4.61	-0.02%	0.05%
天原股份/002386.SZ
	2021-04-22	6.13	6.29	6.13	6.22	1.14%	0.11%	2.13%	13,467,500	83,670,000	140%	6.21	0.98%	6.18	0.42%	6.16	0.82%	6.09	0.23%	0.14%
长青股份/002391.SZ
	2021-04-22	7.23	7.25	7.10	7.12	-2.60%	-0.82%	-2.14%	10,456,200	75,060,000	276%	7.18	-1.63%	7.22	-1.78%	7.27	-0.93%	7.28	-0.60%	-0.12%
多氟多/002407.SZ
	2021-04-22	20.98	21.28	20.75	21.10	0.67%	0.28%	4.21%	33,307,800	700,814,000	97%	21.04	1.26%	21.09	0.81%	20.77	1.13%	20.25	0.41%	0.07%
齐翔腾达/002408.SZ
	2021-04-22	9.37	9.61	9.35	9.52	1.82%	0.23%	2.11%	37,580,700	356,953,000	145%	9.50	1.53%	9.39	1.04%	9.35	0.89%	9.32	-0.18%	0.02%
雅克科技/002409.SZ
	2021-04-22	57.14	59.58	56.68	58.59	2.79%	0.43%	0.33%	4,133,500	241,158,000	108%	58.34	2.76%	57.71	0.11%	57.80	0.22%	58.40	-0.84%	0.18%
延安必康/002411.SZ
	2021-04-22	4.58	4.64	4.50	4.52	-1.31%	-0.48%	-2.88%	12,127,700	55,090,000	57%	4.54	-0.57%	4.61	-1.56%	4.69	-0.66%	4.65	0.04%	0.48%
闰土股份/002440.SZ
	2021-04-22	9.65	9.72	9.46	9.50	-1.45%	-0.74%	-3.38%	9,504,800	90,975,000	166%	9.57	-1.46%	9.73	-1.36%	9.79	-0.88%	9.83	-0.65%	-0.04%
华软科技/002453.SZ
	2021-04-22	5.82	5.88	5.79	5.81	-0.51%	-0.05%	0.68%	12,788,500	74,339,000	149%	5.81	-0.60%	5.83	-0.41%	5.81	0.26%	5.77	0.17%	0.55%
百川股份/002455.SZ
	2021-04-22	5.99	6.00	5.70	5.76	2.13%	-0.78%	4.18%	27,969,900	162,357,000	232%	5.81	3.02%	5.72	2.69%	5.65	2.15%	5.53	1.54%	0.34%
*ST金正/002470.SZ
	2021-04-22	1.55	1.57	1.54	1.54	-0.65%	-0.71%	-2.41%	18,657,200	28,930,000	50%	1.55	0.13%	1.56	-0.76%	1.57	-1.07%	1.58	-0.06%	-0.13%
宝莫股份/002476.SZ
	2021-04-22	3.90	3.95	3.90	3.91	0.26%	-0.41%	-1.93%	2,228,700	8,750,000	53%	3.93	0.20%	3.95	-0.80%	3.98	0.05%	3.99	0.00%	0.04%
*ST辉丰/002496.SZ
	2021-04-22	2.62	2.62	2.55	2.55	-2.67%	-0.82%	-3.04%	8,609,100	22,134,000	141%	2.57	-1.87%	2.60	-0.61%	2.61	-0.53%	2.63	-0.68%	0.06%
雅化集团/002497.SZ
	2021-04-22	17.70	18.22	17.40	17.80	1.25%	-0.39%	1.74%	47,133,400	842,231,000	82%	17.87	1.74%	17.82	0.24%	17.66	1.29%	17.50	0.20%	0.14%
*ST蓝丰/002513.SZ
	2021-04-22	4.58	4.68	4.58	4.60	0.22%	-0.07%	0.41%	603,800	2,779,000	59%	4.60	-0.30%	4.67	0.24%	4.65	0.04%	4.58	0.44%	0.26%
司尔特/002538.SZ
	2021-04-22	6.25	6.43	6.18	6.32	1.77%	-0.13%	2.86%	21,648,400	137,000,000	189%	6.33	2.48%	6.23	1.58%	6.19	1.36%	6.14	0.79%	0.49%
云图控股/002539.SZ
	2021-04-22	9.59	9.90	9.55	9.74	2.53%	0.12%	4.30%	22,183,900	215,809,000	156%	9.73	3.78%	9.57	0.62%	9.57	1.16%	9.34	0.70%	-0.06%
凯美特气/002549.SZ
	2021-04-22	8.60	8.97	8.40	8.47	-1.51%	-2.24%	-8.18%	19,810,500	171,640,000	63%	8.66	0.00%	8.80	-1.83%	8.87	0.11%	9.23	-2.46%	-0.11%
辉隆股份/002556.SZ
	2021-04-22	9.65	10.11	9.58	9.81	1.55%	-0.80%	-0.80%	14,668,600	145,051,000	146%	9.89	3.59%	9.75	0.37%	9.78	0.36%	9.89	-0.43%	-0.16%
兄弟科技/002562.SZ
	2021-04-22	5.01	5.03	4.99	5.01	0.20%	0.04%	-0.38%	4,398,000	22,023,000	90%	5.01	-0.28%	5.03	-0.53%	5.04	0.12%	5.03	-0.34%	0.04%
未名医药/002581.SZ
	2021-04-22	9.74	9.91	9.62	9.64	-1.83%	-0.87%	2.56%	14,782,700	143,763,000	120%	9.73	0.28%	9.65	1.01%	9.51	1.38%	9.40	-0.01%	-0.17%
西陇科学/002584.SZ
	2021-04-22	6.06	6.15	5.97	6.00	-2.12%	-0.78%	1.56%	22,372,300	135,278,000	98%	6.05	-0.31%	6.01	0.02%	6.01	0.59%	5.91	0.46%	0.70%
史丹利/002588.SZ
	2021-04-22	5.24	5.27	5.19	5.21	-0.57%	-0.06%	-1.83%	8,781,200	45,779,000	78%	5.21	0.17%	5.25	-0.70%	5.27	-0.02%	5.31	-0.60%	-0.45%
恒大高新/002591.SZ
	2021-04-22	6.01	6.11	5.93	6.11	2.17%	1.53%	0.99%	5,677,600	34,167,000	42%	6.02	1.90%	5.93	-0.75%	5.96	0.68%	6.05	-1.00%	0.66%
金禾实业/002597.SZ
	2021-04-22	33.08	33.25	32.70	33.01	-0.03%	0.09%	-0.54%	5,040,200	166,228,000	59%	32.98	0.20%	33.01	0.24%	32.63	1.19%	33.19	-0.76%	-1.37%
龙蟒佰利/002601.SZ
	2021-04-22	31.93	32.10	31.00	31.26	-1.61%	-0.49%	7.03%	28,630,800	899,427,000	100%	31.42	0.86%	30.92	2.30%	29.67	1.23%	29.21	0.70%	0.15%
道明光学/002632.SZ
	2021-04-22	6.33	6.54	6.27	6.47	1.09%	1.11%	3.34%	6,753,600	43,219,000	193%	6.40	-0.42%	6.40	0.46%	6.35	0.60%	6.26	0.56%	-0.03%
赞宇科技/002637.SZ
	2021-04-22	14.56	15.04	14.40	15.00	4.46%	1.35%	4.20%	8,383,600	124,076,000	136%	14.80	3.56%	14.57	1.41%	14.48	1.39%	14.40	-0.28%	-0.70%
万润股份/002643.SZ
	2021-04-22	17.05	17.54	16.69	17.45	3.25%	1.57%	2.30%	8,930,900	153,443,000	168%	17.18	0.82%	17.18	-0.20%	17.19	0.30%	17.06	0.15%	-0.28%
卫星石化/002648.SZ
	2021-04-22	37.23	37.65	36.50	37.40	1.38%	0.65%	1.70%	7,540,500	280,191,000	91%	37.16	1.73%	36.85	0.03%	36.89	0.53%	36.78	-0.08%	-0.02%
德联集团/002666.SZ
	2021-04-22	5.03	5.12	5.02	5.04	0.20%	-0.30%	1.90%	4,697,700	23,747,000	73%	5.06	0.30%	5.07	-0.26%	5.05	0.94%	4.95	0.35%	0.37%
康达新材/002669.SZ
	2021-04-22	12.99	13.06	12.93	12.96	0.08%	-0.11%	-1.11%	2,277,400	29,546,000	78%	12.97	0.12%	13.05	-0.55%	13.06	0.32%	13.11	-0.48%	-0.31%
宏大爆破/002683.SZ
	2021-04-22	31.22	31.40	30.73	30.87	-0.77%	-0.33%	0.22%	5,109,200	158,236,000	97%	30.97	-1.15%	31.37	-0.34%	31.30	0.09%	30.80	0.07%	-0.08%
天赐材料/002709.SZ
	2021-04-22	103.14	104.40	100.92	103.10	2.38%	0.32%	10.79%	11,221,100	1,153,224,000	92%	102.77	1.66%	101.15	2.09%	97.89	2.04%	93.06	1.18%	1.26%
硅宝科技/300019.SZ
	2021-04-22	16.30	16.39	16.06	16.16	-0.19%	-0.43%	-0.98%	3,909,300	63,445,000	80%	16.23	-0.11%	16.30	-0.70%	16.39	-0.24%	16.32	-0.81%	-0.89%
新宙邦/300037.SZ
	2021-04-22	83.00	83.22	80.50	81.89	0.09%	0.05%	3.79%	3,185,400	260,712,000	92%	81.85	0.83%	81.54	0.33%	80.59	0.84%	78.90	0.50%	0.36%
回天新材/300041.SZ
	2021-04-22	15.37	16.13	15.33	15.84	4.01%	-0.06%	6.53%	15,492,500	245,534,000	153%	15.85	4.17%	15.49	2.03%	15.28	1.87%	14.87	1.28%	0.80%
鼎龙股份/300054.SZ
	2021-04-22	16.18	16.38	15.89	15.91	-0.56%	-1.28%	1.39%	11,392,100	183,610,000	101%	16.12	1.01%	15.99	1.13%	15.79	1.08%	15.69	-0.83%	-0.68%
天龙集团/300063.SZ
	2021-04-22	4.80	4.96	4.77	4.95	2.70%	1.16%	1.83%	19,942,000	97,571,000	97%	4.89	0.95%	4.89	-0.02%	4.89	-0.25%	4.86	0.25%	0.32%
安诺其/300067.SZ
	2021-04-22	4.19	4.20	4.12	4.14	-1.19%	-0.22%	-0.62%	9,015,400	37,407,000	102%	4.15	-0.79%	4.23	-0.33%	4.21	0.00%	4.17	-0.07%	-0.12%
三聚环保/300072.SZ
	2021-04-22	5.81	6.08	5.81	5.97	2.05%	-0.07%	1.07%	18,864,600	112,692,000	137%	5.97	1.65%	5.93	0.46%	5.92	0.89%	5.91	0.32%	0.08%
当升科技/300073.SZ
	2021-04-22	51.02	51.75	50.20	50.31	-1.12%	-0.84%	3.14%	9,598,300	486,986,000	96%	50.74	0.17%	50.87	-0.07%	50.41	0.67%	48.78	0.64%	0.20%
奥克股份/300082.SZ
	2021-04-22	9.81	9.92	9.61	9.64	-1.43%	-0.87%	-2.33%	8,952,400	87,066,000	81%	9.73	-1.19%	9.94	-1.78%	10.01	0.03%	9.87	-0.57%	-0.02%
建新股份/300107.SZ
	2021-04-22	5.38	5.43	5.35	5.36	-0.37%	-0.54%	0.41%	1,790,400	9,648,000	72%	5.39	0.49%	5.40	-0.35%	5.40	0.37%	5.34	-0.09%	-0.13%
新开源/300109.SZ
	2021-04-22	12.49	12.83	12.37	12.49	0.24%	-0.83%	2.09%	4,753,100	59,859,000	107%	12.59	1.32%	12.43	0.68%	12.37	0.52%	12.23	0.52%	0.72%
青松股份/300132.SZ
	2021-04-22	24.11	24.54	23.78	24.50	1.32%	1.12%	6.20%	7,708,700	186,776,000	129%	24.23	1.09%	23.96	1.41%	23.67	1.25%	23.07	1.11%	0.75%
先锋新材/300163.SZ
	2021-04-22	3.49	3.54	3.48	3.53	1.15%	0.63%	2.26%	6,441,600	22,595,000	87%	3.51	0.49%	3.50	-0.34%	3.51	0.54%	3.45	0.29%	0.22%
天晟新材/300169.SZ
	2021-04-22	8.38	8.43	8.23	8.23	-2.14%	-0.99%	-3.03%	3,825,900	31,800,000	61%	8.31	-1.98%	8.45	-0.40%	8.43	-0.04%	8.49	0.11%	-0.19%
元力股份/300174.SZ
	2021-04-22	15.85	15.97	15.71	15.74	-0.69%	-0.50%	-0.27%	627,800	9,931,000	76%	15.82	0.33%	15.86	-0.29%	15.88	0.02%	15.78	-0.03%	-0.21%
科德教育/300192.SZ
	2021-04-22	13.90	14.05	13.50	13.52	-2.66%	-0.92%	-1.89%	6,148,300	83,894,000	96%	13.65	-2.95%	13.92	-1.19%	14.02	-0.14%	13.78	0.40%	-0.16%
长海股份/300196.SZ
	2021-04-22	17.20	17.54	17.19	17.42	0.75%	0.13%	3.63%	2,707,900	47,110,000	61%	17.40	1.02%	17.29	0.64%	17.13	0.31%	16.81	0.88%	0.87%
高盟新材/300200.SZ
	2021-04-22	9.41	9.53	9.41	9.44	0.43%	-0.26%	-1.77%	2,911,300	27,556,000	60%	9.47	0.07%	9.54	-0.71%	9.56	0.36%	9.61	-0.48%	-0.61%
日科化学/300214.SZ
	2021-04-22	7.79	7.84	7.71	7.74	0.00%	-0.09%	1.52%	1,620,300	12,553,000	92%	7.75	-0.67%	7.76	0.41%	7.70	0.33%	7.62	0.21%	0.16%
金力泰/300225.SZ
	2021-04-22	15.38	15.83	15.25	15.38	-0.06%	-0.81%	1.26%	10,843,900	168,146,000	96%	15.51	1.38%	15.48	-0.41%	15.39	0.86%	15.19	-0.24%	-0.32%
上海新阳/300236.SZ
	2021-04-22	39.71	40.16	39.41	39.49	-0.33%	-0.87%	-1.75%	2,925,700	116,554,000	113%	39.84	0.44%	39.93	-0.42%	40.00	-0.14%	40.19	-0.58%	-0.38%
瑞丰高材/300243.SZ
	2021-04-22	12.97	13.13	12.79	12.87	-0.08%	-0.50%	-0.86%	2,399,700	31,041,000	81%	12.94	0.74%	12.98	-0.52%	12.99	0.24%	12.98	-0.72%	-0.16%
国瓷材料/300285.SZ
	2021-04-22	49.10	49.70	48.80	49.21	0.63%	-0.11%	7.02%	5,487,500	270,333,000	85%	49.26	0.46%	48.93	2.05%	47.36	1.72%	45.98	0.98%	0.77%
联创股份/300343.SZ
	2021-04-22	2.86	2.97	2.82	2.90	-2.03%	0.24%	-5.75%	45,345,600	131,178,000	100%	2.89	-3.79%	3.00	-2.82%	3.06	-1.29%	3.08	-0.45%	0.26%
富邦股份/300387.SZ
	2021-04-22	6.79	6.86	6.72	6.75	-1.17%	-0.18%	1.24%	1,809,800	12,237,000	96%	6.76	-0.44%	6.78	-0.09%	6.76	0.45%	6.67	0.08%	-0.10%
飞凯材料/300398.SZ
	2021-04-22	15.30	15.53	15.23	15.31	0.00%	-0.34%	-1.08%	2,939,800	45,161,000	83%	15.36	-0.13%	15.47	-0.68%	15.49	0.04%	15.48	-0.44%	-0.16%
科隆股份/300405.SZ
	2021-04-22	7.68	7.69	7.49	7.53	-1.95%	-0.36%	-0.75%	6,422,500	48,536,000	64%	7.56	-0.71%	7.58	-0.13%	7.52	0.40%	7.59	-1.70%	-0.47%
澄星股份/600078.SH
	2021-04-22	3.17	3.25	3.13	3.13	-1.26%	-1.57%	-2.67%	6,304,700	20,047,000	71%	3.18	0.92%	3.18	-0.75%	3.20	0.28%	3.22	-0.83%	-1.02%
ST明科/600091.SH
	2021-04-22	1.81	1.82	1.78	1.81	0.56%	0.56%	-0.71%	971,500	1,749,000	61%	1.80	0.67%	1.82	-1.25%	1.84	-0.05%	1.82	-0.06%	0.16%
乐凯胶片/600135.SH
	2021-04-22	6.17	6.17	6.05	6.07	-1.46%	-0.51%	0.30%	2,478,600	15,123,000	73%	6.10	-0.68%	6.13	-0.31%	6.15	0.29%	6.05	0.12%	0.28%
兴发集团/600141.SH
	2021-04-22	13.75	13.93	13.67	13.90	1.53%	0.51%	-0.39%	17,160,600	237,328,000	67%	13.83	1.39%	13.74	-0.54%	13.87	-0.33%	13.96	-0.37%	0.01%
巨化股份/600160.SH
	2021-04-22	8.94	8.98	8.79	8.83	-1.89%	-0.63%	-0.95%	15,724,700	139,730,000	87%	8.89	-1.75%	9.06	-0.18%	9.00	0.45%	8.92	-0.90%	-0.31%
中国巨石/600176.SH
	2021-04-22	18.76	18.91	18.41	18.55	-0.86%	-0.43%	0.72%	29,897,600	557,002,000	70%	18.63	0.89%	18.64	0.02%	18.59	0.19%	18.42	-0.79%	-0.31%
昌九生化/600228.SH
	2021-04-22	11.80	12.32	11.72	12.11	2.63%	0.58%	1.40%	3,188,500	38,389,000	69%	12.04	2.21%	11.95	-0.24%	12.01	-0.27%	11.94	0.49%	0.44%
城市传媒/600229.SH
	2021-04-22	6.34	6.41	6.27	6.31	-0.63%	-0.17%	-1.21%	2,202,500	13,923,000	59%	6.32	-1.13%	6.43	-0.23%	6.43	-0.03%	6.39	0.03%	0.29%
两面针/600249.SH
	2021-04-22	5.64	5.77	5.58	5.62	-0.18%	-0.71%	3.21%	16,582,400	93,851,000	144%	5.66	0.52%	5.60	0.97%	5.54	0.93%	5.45	0.65%	0.23%
亿利洁能/600277.SH
	2021-04-22	3.40	3.42	3.37	3.40	1.19%	0.27%	2.97%	23,901,000	81,038,000	74%	3.39	0.53%	3.39	-0.18%	3.38	0.57%	3.30	0.46%	0.55%
太化股份/600281.SH
	2021-04-22	3.88	3.96	3.87	3.88	-0.77%	-0.92%	0.34%	4,369,400	17,109,000	102%	3.92	-0.84%	3.94	0.23%	3.91	0.31%	3.87	0.21%	0.14%
安迪苏/600299.SH
	2021-04-22	12.20	12.28	12.11	12.18	-0.73%	0.06%	-0.83%	3,153,400	38,387,000	52%	12.17	0.44%	12.13	-0.12%	12.15	0.18%	12.28	-0.92%	-1.05%
ST南化/600301.SH
	2021-04-22	6.17	6.22	6.11	6.17	0.00%	0.10%	-1.52%	558,200	3,441,000	56%	6.16	-0.10%	6.15	-1.24%	6.24	-0.16%	6.27	-0.22%	-0.29%
万华化学/600309.SH
	2021-04-22	112.69	113.06	107.80	109.60	-1.99%	0.01%	3.37%	14,993,000	1,642,988,000	64%	109.58	-1.38%	110.73	1.20%	108.44	0.79%	106.03	0.03%	-0.15%
上海家化/600315.SH
	2021-04-22	49.80	49.80	49.80	49.80	10.01%	0.00%	10.46%	2,044,900	101,833,000	61%	49.80	11.76%	45.81	2.06%	45.15	1.24%	45.08	0.44%	-0.49%
ST亚星/600319.SH
	2021-04-22	4.77	4.80	4.71	4.71	-1.26%	-0.70%	1.68%	685,500	3,251,000	42%	4.74	-0.06%	4.70	0.90%	4.62	0.87%	4.63	-0.11%	-0.81%
中盐化工/600328.SH
	2021-04-22	8.79	8.79	8.35	8.53	-2.29%	-0.18%	0.15%	24,621,800	210,394,000	149%	8.55	-1.46%	8.59	-0.21%	8.57	0.30%	8.52	-0.16%	0.22%
浙江龙盛/600352.SH
	2021-04-22	14.09	14.22	14.02	14.12	0.21%	0.21%	0.32%	26,272,100	370,187,000	83%	14.09	0.24%	14.13	-0.12%	14.11	0.51%	14.08	-0.40%	-0.32%
红星发展/600367.SH
	2021-04-22	8.14	8.27	8.10	8.14	0.49%	-0.36%	0.76%	4,359,900	35,614,000	63%	8.17	0.18%	8.20	-0.35%	8.19	0.41%	8.08	0.19%	0.31%
昊华科技/600378.SH
	2021-04-22	21.55	21.70	21.23	21.53	-0.09%	0.31%	1.22%	2,300,300	49,371,000	63%	21.46	-0.63%	21.67	-0.22%	21.49	0.28%	21.27	-0.15%	-0.43%
三友化工/600409.SH
	2021-04-22	11.08	11.32	10.82	10.85	-1.99%	-1.34%	-0.99%	37,945,200	417,280,000	80%	11.00	-0.62%	11.12	-0.98%	11.14	0.27%	10.96	-0.21%	0.19%
ST柳化/600423.SH
	2021-04-22	2.76	2.79	2.75	2.77	0.36%	0.36%	-1.14%	462,700	1,277,000	32%	2.76	0.29%	2.76	0.18%	2.75	-0.51%	2.80	-0.32%	-0.11%
鹏欣资源/600490.SH
	2021-04-22	4.20	4.28	4.14	4.15	-0.48%	-1.17%	-0.72%	18,898,100	79,355,000	62%	4.20	0.96%	4.20	-0.36%	4.21	0.31%	4.18	0.48%	0.82%
广东榕泰/600589.SH
	2021-04-22	2.76	2.79	2.73	2.73	-0.73%	-1.23%	-1.76%	4,132,400	11,424,000	71%	2.76	0.36%	2.78	-1.14%	2.81	0.14%	2.78	-0.29%	0.02%
*ST熊猫/600599.SH
	2021-04-22	5.34	5.58	5.31	5.48	3.20%	-0.94%	3.16%	6,599,400	36,508,000	297%	5.53	3.85%	5.46	2.85%	5.39	2.96%	5.31	1.59%	0.11%
氯碱化工/600618.SH
	2021-04-22	7.81	7.94	7.81	7.87	0.00%	-0.04%	-2.70%	4,687,700	36,907,000	59%	7.87	-0.99%	8.01	-1.21%	8.08	-0.27%	8.09	-0.22%	0.28%
浙数文化/600633.SH
	2021-04-22	7.55	7.62	7.53	7.57	0.40%	-0.05%	0.64%	3,725,200	28,216,000	83%	7.57	0.28%	7.60	-0.30%	7.61	0.25%	7.52	0.12%	-0.20%
国新文化/600636.SH
	2021-04-22	10.94	11.28	10.88	11.22	2.94%	0.64%	1.88%	3,951,700	44,057,000	155%	11.15	1.78%	11.08	0.44%	11.06	0.31%	11.01	0.19%	-0.12%
金牛化工/600722.SH
	2021-04-22	5.99	6.16	5.93	6.01	1.01%	-0.55%	-4.54%	27,141,600	164,024,000	79%	6.04	2.23%	6.01	-0.38%	6.04	0.17%	6.30	-2.02%	-0.69%
ST云维/600725.SH
	2021-04-22	1.86	1.95	1.85	1.94	4.30%	0.57%	2.32%	8,222,900	15,862,000	176%	1.93	4.05%	1.91	2.04%	1.90	1.83%	1.90	0.69%	0.48%
江苏索普/600746.SH
	2021-04-22	13.85	14.28	13.56	14.22	4.10%	1.96%	5.79%	16,285,900	227,146,000	85%	13.95	-0.17%	14.24	0.39%	14.00	1.22%	13.44	0.76%	1.53%
淮北矿业/600985.SH
	2021-04-22	11.85	12.10	11.80	11.91	1.62%	-0.29%	4.04%	23,405,200	279,564,000	159%	11.95	2.66%	11.79	0.84%	11.67	1.20%	11.45	1.10%	0.14%
君正集团/601216.SH
	2021-04-22	5.63	5.78	5.61	5.65	0.53%	-0.42%	-1.46%	90,478,300	513,394,000	61%	5.67	1.23%	5.67	-0.42%	5.69	0.28%	5.73	-0.45%	0.41%
滨化股份/601678.SH
	2021-04-22	6.40	6.52	6.38	6.40	0.16%	-0.56%	4.27%	46,926,100	302,025,000	63%	6.44	0.52%	6.46	0.80%	6.33	1.12%	6.14	-0.15%	0.42%
宏昌电子/603002.SH
	2021-04-22	7.56	7.61	7.31	7.53	1.21%	0.39%	-1.74%	23,709,600	177,847,000	85%	7.50	2.29%	7.44	-0.03%	7.48	-0.28%	7.66	0.18%	1.17%
万盛股份/603010.SH
	2021-04-22	26.84	26.92	26.18	26.25	-2.20%	-0.55%	-0.11%	4,819,600	127,210,000	103%	26.39	-0.91%	26.50	0.16%	26.37	0.27%	26.28	-0.28%	-0.74%
和邦生物/603077.SH
	2021-04-22	1.59	1.60	1.57	1.57	-1.26%	-0.76%	-2.91%	90,460,400	143,127,000	66%	1.58	-0.50%	1.59	-0.93%	1.61	-0.25%	1.62	-0.31%	0.32%
ST亚邦/603188.SH
	2021-04-22	5.86	5.86	5.64	5.69	-2.07%	-0.44%	-5.73%	1,809,700	10,343,000	130%	5.72	-3.05%	5.83	-2.00%	5.88	-1.28%	6.04	-0.92%	0.25%