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
	2020-07-06	4.12	4.26	4.11	4.23	2.67%	1.17%	2.97%	9,126,900	38,158,000	290%	4.18	2.18%	4.13	1.60%	4.12	1.45%	4.11	0.61%	-0.17%
新金路/000510.SZ
	2020-07-06	4.61	4.84	4.56	4.75	3.04%	0.98%	6.19%	35,593,900	167,424,000	139%	4.70	3.27%	4.59	2.11%	4.54	1.34%	4.47	1.02%	0.82%
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
	2020-07-06	5.66	5.82	5.64	5.79	2.84%	0.77%	3.67%	15,009,800	86,242,000	232%	5.75	2.19%	5.66	1.75%	5.62	1.37%	5.59	0.79%	-0.06%
渝三峡Ａ/000565.SZ
	2020-07-06	4.92	5.09	4.86	5.05	4.12%	1.28%	4.82%	8,196,400	40,869,000	319%	4.99	3.83%	4.89	2.45%	4.85	2.19%	4.82	1.54%	0.13%
兴蓉环境/000598.SZ
	2020-07-06	4.81	4.95	4.80	4.94	3.13%	0.94%	4.53%	37,634,000	184,174,000	284%	4.89	1.98%	4.81	2.19%	4.77	1.77%	4.73	1.42%	0.17%
顺利办/000606.SZ
	2020-07-06	3.93	4.07	3.90	4.04	3.59%	1.05%	5.59%	20,867,100	83,435,000	202%	4.00	2.59%	3.92	2.32%	3.87	2.00%	3.83	0.87%	-0.43%
天茂集团/000627.SZ
	2020-07-06	5.87	6.36	5.82	6.36	9.84%	4.26%	13.29%	105,196,000	641,680,000	296%	6.10	7.07%	5.82	4.71%	5.74	4.38%	5.61	3.79%	1.22%
远兴能源/000683.SZ
	2020-07-06	1.95	2.03	1.94	2.03	4.64%	1.86%	5.89%	80,756,300	160,968,000	273%	1.99	3.21%	1.96	2.62%	1.94	2.48%	1.92	1.38%	0.35%
滨海能源/000695.SZ
	2020-07-06	7.74	7.86	7.59	7.84	3.02%	1.41%	1.87%	2,420,400	18,711,000	227%	7.73	1.99%	7.60	1.36%	7.59	0.69%	7.70	-0.20%	-0.51%
沈阳化工/000698.SZ
	2020-07-06	4.10	4.10	4.10	4.10	9.92%	0.00%	23.98%	3,842,500	15,754,000	85%	4.10	9.92%	3.48	3.91%	3.41	3.12%	3.31	2.13%	0.58%
ST双环/000707.SZ
	2020-07-06	2.41	2.50	2.38	2.48	2.90%	1.85%	2.48%	7,169,700	17,456,000	237%	2.44	1.42%	2.41	0.84%	2.41	0.63%	2.42	-0.21%	-0.47%
中原传媒/000719.SZ
	2020-07-06	7.20	7.47	7.18	7.46	4.19%	1.50%	4.97%	9,770,100	71,809,000	294%	7.35	3.09%	7.23	2.41%	7.18	2.24%	7.11	1.30%	0.25%
ST南风/000737.SZ
	2020-07-06	2.77	2.90	2.75	2.87	3.99%	1.52%	5.63%	10,277,000	29,051,000	269%	2.83	2.73%	2.77	2.06%	2.75	1.96%	2.72	1.65%	0.28%
山西路桥/000755.SZ
	2020-07-06	3.73	3.86	3.72	3.84	2.95%	1.03%	3.76%	9,181,000	34,898,000	280%	3.80	1.82%	3.74	1.44%	3.73	1.47%	3.70	1.07%	0.16%
甘肃电投/000791.SZ
	2020-07-06	3.23	3.34	3.23	3.33	3.74%	1.03%	4.82%	20,611,000	67,934,000	280%	3.30	3.13%	3.23	2.34%	3.21	2.10%	3.18	1.47%	0.22%
航锦科技/000818.SZ
	2020-07-06	23.97	25.66	23.60	25.04	5.74%	0.78%	7.13%	34,824,300	865,227,000	175%	24.85	4.84%	23.98	3.09%	23.63	2.71%	23.37	1.47%	0.30%
山东海化/000822.SZ
	2020-07-06	3.55	3.70	3.55	3.69	4.24%	1.32%	5.40%	18,349,200	66,820,000	317%	3.64	3.32%	3.57	2.88%	3.54	2.70%	3.50	1.77%	-0.14%
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
	2020-07-06	12.61	13.31	12.61	13.29	5.23%	1.66%	4.24%	2,308,500	30,180,000	196%	13.07	4.77%	12.73	3.14%	12.60	2.30%	12.75	0.58%	0.03%
新和成/002001.SZ
	2020-07-06	28.34	29.24	28.10	29.22	3.14%	1.61%	2.84%	50,078,800	1,440,041,000	130%	28.76	1.85%	28.65	0.06%	28.76	0.23%	28.41	0.37%	0.40%
传化智联/002010.SZ
	2020-07-06	5.80	6.03	5.80	5.98	3.46%	0.71%	5.24%	27,962,800	166,035,000	169%	5.94	2.65%	5.79	1.85%	5.72	1.54%	5.68	0.82%	0.04%
亿帆医药/002019.SZ
	2020-07-06	24.43	25.34	24.28	24.90	1.97%	0.22%	7.11%	42,773,600	1,062,720,000	127%	24.85	3.30%	24.06	3.35%	23.53	2.11%	23.25	1.30%	0.82%
保利联合/002037.SZ
	2020-07-06	6.76	7.06	6.76	6.93	2.36%	-0.04%	3.11%	7,554,600	52,376,000	207%	6.93	2.86%	6.84	2.10%	6.78	2.12%	6.72	0.40%	-0.18%
德美化工/002054.SZ
	2020-07-06	6.92	7.18	6.91	7.16	3.62%	1.30%	4.68%	17,294,700	122,236,000	297%	7.07	3.05%	6.94	2.19%	6.90	2.01%	6.84	1.41%	0.11%
中钢天源/002057.SZ
	2020-07-06	7.11	7.46	7.10	7.45	5.37%	1.87%	4.61%	22,460,600	164,260,000	184%	7.31	3.54%	7.16	2.45%	7.09	2.32%	7.12	0.38%	-0.38%
浙江交科/002061.SZ
	2020-07-06	5.42	5.64	5.39	5.60	4.09%	1.49%	5.03%	29,291,800	161,622,000	278%	5.52	2.79%	5.40	2.06%	5.37	1.94%	5.33	1.31%	0.09%
黑猫股份/002068.SZ
	2020-07-06	4.30	4.50	4.29	4.48	4.43%	1.89%	4.67%	19,397,800	85,297,000	183%	4.40	2.40%	4.35	0.77%	4.31	1.03%	4.28	0.80%	0.29%
中泰化学/002092.SZ
	2020-07-06	5.15	5.44	5.11	5.40	4.65%	1.91%	9.22%	98,730,700	523,167,000	315%	5.30	4.77%	5.08	4.21%	5.01	3.64%	4.94	3.30%	0.72%
南岭民爆/002096.SZ
	2020-07-06	6.15	6.32	6.13	6.30	2.94%	0.90%	4.58%	4,174,100	26,063,000	231%	6.24	2.28%	6.14	1.78%	6.09	1.77%	6.02	1.02%	0.22%
兴化股份/002109.SZ
	2020-07-06	3.02	3.13	3.02	3.12	3.31%	0.91%	3.93%	11,362,000	35,135,000	283%	3.09	2.79%	3.05	2.15%	3.02	1.92%	3.00	0.98%	-0.17%
*ST天润/002113.SZ
	2020-07-06	1.45	1.50	1.44	1.48	2.78%	0.41%	5.04%	20,783,300	30,643,000	113%	1.47	1.94%	1.45	1.33%	1.43	0.35%	1.41	0.72%	0.39%
湘潭电化/002125.SZ
	2020-07-06	9.41	9.61	9.25	9.57	1.92%	1.16%	0.28%	30,516,300	288,680,000	114%	9.46	0.20%	9.44	-0.91%	9.45	0.60%	9.54	0.27%	1.01%
安纳达/002136.SZ
	2020-07-06	8.68	8.99	8.66	8.99	3.81%	1.78%	5.32%	11,841,400	104,594,000	310%	8.83	2.50%	8.71	2.24%	8.64	2.15%	8.54	1.60%	-0.02%
东华科技/002140.SZ
	2020-07-06	6.85	7.06	6.78	7.05	3.98%	1.12%	4.58%	8,693,900	60,617,000	283%	6.97	2.95%	6.84	2.46%	6.79	2.21%	6.74	1.25%	0.01%
中核钛白/002145.SZ
	2020-07-06	4.92	5.12	4.88	5.07	4.54%	0.92%	7.99%	59,497,900	298,908,000	208%	5.02	3.87%	4.87	2.83%	4.79	2.53%	4.70	1.98%	0.44%
东方锆业/002167.SZ
	2020-07-06	5.40	5.65	5.40	5.62	4.66%	1.28%	4.83%	16,854,900	93,524,000	258%	5.55	3.12%	5.44	2.82%	5.39	2.57%	5.36	0.94%	-0.18%
芭田股份/002170.SZ
	2020-07-06	3.90	4.04	3.90	4.04	3.59%	1.51%	4.37%	30,669,400	122,068,000	179%	3.98	2.50%	3.91	1.77%	3.89	1.54%	3.87	0.73%	0.26%
澳洋健康/002172.SZ
	2020-07-06	2.59	2.68	2.54	2.66	5.14%	1.60%	5.01%	26,617,900	69,691,000	230%	2.62	3.85%	2.56	2.94%	2.54	2.13%	2.53	0.72%	-0.29%
江南化工/002226.SZ
	2020-07-06	5.84	5.97	5.81	5.97	2.05%	1.19%	2.23%	25,738,800	151,849,000	165%	5.90	2.40%	5.82	1.47%	5.79	0.52%	5.84	0.10%	0.35%
北化股份/002246.SZ
	2020-07-06	7.66	7.91	7.65	7.88	3.41%	0.90%	4.27%	13,724,300	107,187,000	235%	7.81	2.75%	7.68	1.91%	7.63	1.52%	7.56	0.90%	0.10%
*ST兆新/002256.SZ
	2020-07-06	1.19	1.21	1.16	1.18	0.00%	-0.25%	2.34%	46,357,400	54,819,000	141%	1.18	1.11%	1.17	1.30%	1.16	0.52%	1.15	1.05%	1.21%
华昌化工/002274.SZ
	2020-07-06	5.01	5.22	4.98	5.19	4.85%	1.53%	5.96%	32,562,100	166,450,000	212%	5.11	2.73%	5.00	2.52%	4.95	2.11%	4.90	0.76%	-0.28%
*ST乐通/002319.SZ
	2020-07-06	6.05	6.22	5.93	6.17	2.83%	0.67%	6.10%	2,398,300	14,698,000	149%	6.13	2.70%	6.00	2.37%	5.95	2.62%	5.82	0.97%	0.62%
永太科技/002326.SZ
	2020-07-06	13.09	13.87	13.06	13.73	6.43%	1.38%	9.32%	51,179,300	693,123,000	150%	13.54	5.22%	13.02	2.97%	12.84	2.94%	12.56	1.49%	0.43%
同德化工/002360.SZ
	2020-07-06	5.19	5.35	5.15	5.30	2.91%	0.97%	4.35%	5,642,700	29,617,000	219%	5.25	2.08%	5.17	1.81%	5.13	1.71%	5.08	1.01%	0.31%
神剑股份/002361.SZ
	2020-07-06	4.41	4.60	4.41	4.58	4.09%	1.44%	4.88%	17,380,700	78,468,000	189%	4.52	2.97%	4.43	2.43%	4.39	2.09%	4.37	0.60%	-0.55%
天原集团/002386.SZ
	2020-07-06	5.07	5.20	5.06	5.20	3.17%	0.89%	4.29%	12,657,600	65,232,000	242%	5.15	2.59%	5.07	2.26%	5.02	2.09%	4.99	0.93%	-0.13%
长青股份/002391.SZ
	2020-07-06	8.28	8.46	8.22	8.44	3.05%	0.93%	4.07%	27,359,600	228,769,000	191%	8.36	2.34%	8.25	1.59%	8.19	1.00%	8.11	0.80%	0.00%
多氟多/002407.SZ
	2020-07-06	11.14	11.54	11.13	11.49	4.26%	1.16%	4.74%	35,137,600	399,088,000	211%	11.36	3.11%	11.13	2.40%	11.02	2.02%	10.97	0.97%	0.20%
齐翔腾达/002408.SZ
	2020-07-06	6.45	6.74	6.45	6.73	5.32%	1.40%	6.29%	21,591,500	143,307,000	216%	6.64	3.77%	6.47	2.44%	6.41	2.10%	6.33	1.20%	0.09%
雅克科技/002409.SZ
	2020-07-06	56.00	59.25	54.73	58.37	6.61%	1.68%	13.34%	25,344,700	1,454,885,000	138%	57.40	5.30%	55.62	3.23%	53.94	2.85%	51.50	2.55%	0.67%
延安必康/002411.SZ
	2020-07-06	7.13	7.34	6.94	7.29	3.85%	1.53%	7.24%	62,404,800	448,058,000	222%	7.18	4.76%	6.92	4.20%	6.80	2.19%	6.80	1.03%	-0.23%
闰土股份/002440.SZ
	2020-07-06	9.44	9.96	9.42	9.95	6.19%	2.26%	8.03%	31,216,400	303,728,000	210%	9.73	4.33%	9.47	2.57%	9.29	2.26%	9.21	1.38%	0.14%
华软科技/002453.SZ
	2020-07-06	4.75	4.93	4.75	4.92	3.80%	1.28%	2.95%	15,047,400	73,107,000	217%	4.86	2.79%	4.79	1.70%	4.77	1.15%	4.78	-0.42%	-0.16%
百川股份/002455.SZ
	2020-07-06	4.85	4.99	4.84	4.97	2.90%	0.83%	3.46%	12,462,300	61,426,000	219%	4.93	2.05%	4.86	1.46%	4.84	1.30%	4.80	0.63%	-0.12%
*ST金正/002470.SZ
	2020-07-06	1.85	1.85	1.85	1.85	-5.13%	0.00%	-18.00%	12,333,800	22,818,000	58%	1.85	-5.13%	1.89	-5.97%	2.10	-5.76%	2.26	-1.66%	-0.52%
宝莫股份/002476.SZ
	2020-07-06	5.76	5.98	5.76	5.95	3.12%	0.93%	4.50%	15,539,500	91,609,000	234%	5.90	2.61%	5.80	2.29%	5.75	1.95%	5.69	0.98%	-0.14%
*ST辉丰/002496.SZ
	2020-07-06	2.85	2.91	2.82	2.87	0.70%	0.03%	-0.80%	14,311,000	41,064,000	99%	2.87	1.02%	2.86	-0.63%	2.90	-1.23%	2.89	0.21%	0.71%
雅化集团/002497.SZ
	2020-07-06	9.69	10.07	9.48	10.02	4.32%	1.75%	5.29%	54,301,400	534,769,000	129%	9.85	2.54%	9.68	2.35%	9.52	1.70%	9.52	0.58%	0.80%
*ST蓝丰/002513.SZ
	2020-07-06	4.28	4.28	4.14	4.24	-0.93%	1.17%	-4.57%	5,963,800	24,992,000	183%	4.19	-2.90%	4.25	-2.26%	4.28	-1.99%	4.44	-2.05%	0.19%
司尔特/002538.SZ
	2020-07-06	4.98	5.16	4.98	5.15	4.04%	1.36%	4.57%	24,892,900	126,486,000	229%	5.08	3.19%	4.99	2.53%	4.94	2.04%	4.93	0.90%	0.19%
云图控股/002539.SZ
	2020-07-06	6.99	7.26	6.95	7.23	2.55%	1.20%	4.57%	19,676,800	140,573,000	155%	7.14	1.75%	7.07	0.54%	7.02	1.09%	6.91	0.93%	0.40%
凯美特气/002549.SZ
	2020-07-06	7.80	8.39	7.79	8.19	5.00%	0.50%	2.75%	12,938,800	105,433,000	218%	8.15	4.47%	7.97	2.31%	7.92	1.49%	7.97	-0.14%	-0.15%
辉隆股份/002556.SZ
	2020-07-06	8.02	8.24	7.95	8.21	2.24%	1.47%	0.90%	34,321,700	277,712,000	219%	8.09	0.81%	8.09	-0.80%	8.14	-0.37%	8.14	-0.16%	-0.06%
兄弟科技/002562.SZ
	2020-07-06	5.59	5.79	5.54	5.78	4.52%	1.85%	6.17%	26,652,700	151,243,000	183%	5.68	3.01%	5.57	1.90%	5.50	1.61%	5.44	1.02%	0.27%
未名医药/002581.SZ
	2020-07-06	26.50	27.59	25.55	26.81	0.75%	1.27%	-3.22%	46,603,300	1,233,800,000	99%	26.48	0.26%	26.54	-2.02%	27.29	-2.61%	27.70	-0.35%	0.67%
西陇科学/002584.SZ
	2020-07-06	7.18	7.65	7.15	7.59	4.98%	2.28%	2.26%	43,525,300	323,007,000	109%	7.42	2.35%	7.27	0.01%	7.40	-1.25%	7.42	-0.09%	0.33%
史丹利/002588.SZ
	2020-07-06	4.38	4.53	4.38	4.53	3.66%	1.16%	5.13%	23,666,900	105,975,000	241%	4.48	3.01%	4.38	2.38%	4.35	1.92%	4.31	1.10%	0.12%
恒大高新/002591.SZ
	2020-07-06	7.96	8.49	7.96	8.37	5.28%	2.14%	6.39%	16,098,100	131,928,000	171%	8.20	2.81%	8.07	1.70%	7.96	1.96%	7.87	0.77%	-0.09%
金禾实业/002597.SZ
	2020-07-06	23.40	24.00	23.22	23.94	2.35%	0.91%	4.30%	7,014,800	166,425,000	123%	23.73	1.44%	23.48	0.88%	23.28	1.15%	22.95	0.47%	0.24%
龙蟒佰利/002601.SZ
	2020-07-06	20.20	21.77	20.10	21.50	8.64%	0.82%	13.58%	49,862,500	1,063,303,000	170%	21.33	7.33%	20.18	5.00%	19.55	3.72%	18.93	2.87%	1.14%
道明光学/002632.SZ
	2020-07-06	8.80	9.15	8.76	9.08	2.83%	1.48%	4.90%	16,443,400	147,138,000	204%	8.95	1.41%	8.76	1.68%	8.70	1.50%	8.66	0.60%	-0.05%
赞宇科技/002637.SZ
	2020-07-06	10.35	10.84	10.29	10.77	5.07%	1.74%	4.48%	16,785,300	177,683,000	112%	10.59	3.85%	10.34	2.58%	10.22	1.82%	10.31	-0.28%	-0.69%
万润股份/002643.SZ
	2020-07-06	17.23	17.80	16.94	17.68	3.57%	1.34%	4.25%	23,841,700	415,955,000	134%	17.45	2.28%	17.26	0.99%	17.18	0.63%	16.96	0.64%	0.51%
卫星石化/002648.SZ
	2020-07-06	16.60	17.68	16.60	17.17	4.00%	-0.34%	6.04%	21,333,600	367,529,000	198%	17.23	3.63%	16.84	2.59%	16.64	2.16%	16.19	1.74%	0.55%
德联集团/002666.SZ
	2020-07-06	6.85	7.27	6.81	7.19	4.81%	1.58%	-0.08%	38,008,400	269,011,000	83%	7.08	1.83%	7.04	-1.35%	7.12	-0.45%	7.20	0.55%	1.48%
康达新材/002669.SZ
	2020-07-06	16.89	17.67	16.57	17.49	8.90%	2.00%	11.59%	27,955,600	479,364,000	369%	17.15	6.77%	16.63	12.49%	16.07	8.36%	15.67	4.89%	0.61%
宏大爆破/002683.SZ
	2020-07-06	37.19	39.83	37.10	39.83	10.00%	1.50%	8.35%	22,992,100	902,207,000	248%	39.24	9.38%	37.78	6.02%	36.92	3.86%	36.76	1.87%	0.14%
天赐材料/002709.SZ
	2020-07-06	34.41	37.87	34.41	37.84	9.90%	2.63%	11.73%	15,990,500	589,566,000	173%	36.87	8.36%	35.25	3.92%	34.83	2.70%	33.87	2.25%	1.33%
硅宝科技/300019.SZ
	2020-07-06	11.54	12.21	11.49	12.07	5.41%	1.41%	0.79%	10,038,600	119,484,000	91%	11.90	3.13%	11.71	1.72%	11.68	0.57%	11.98	0.51%	1.04%
新宙邦/300037.SZ
	2020-07-06	55.30	56.79	54.74	55.60	1.28%	-0.05%	4.54%	9,368,200	521,118,000	132%	55.63	1.84%	55.12	0.61%	55.03	0.67%	53.19	2.19%	1.74%
回天新材/300041.SZ
	2020-07-06	15.60	16.14	15.30	16.03	4.09%	1.42%	3.21%	19,950,300	315,323,000	153%	15.81	2.64%	15.65	0.21%	15.60	1.26%	15.53	0.47%	0.29%
鼎龙股份/300054.SZ
	2020-07-06	15.70	17.10	15.57	16.58	3.43%	1.09%	3.54%	53,956,200	884,973,000	138%	16.40	1.11%	16.48	-0.89%	16.53	0.12%	16.01	1.73%	1.87%
天龙集团/300063.SZ
	2020-07-06	6.58	7.18	6.58	7.00	0.00%	0.91%	0.43%	65,144,500	451,930,000	101%	6.94	-1.99%	7.00	-0.43%	6.95	0.71%	6.97	-5.17%	-0.91%
安诺其/300067.SZ
	2020-07-06	3.70	3.90	3.68	3.86	4.89%	1.90%	6.16%	29,070,300	110,104,000	222%	3.79	3.78%	3.70	2.27%	3.67	1.61%	3.64	1.25%	0.36%
三聚环保/300072.SZ
	2020-07-06	4.55	4.89	4.55	4.88	7.02%	2.48%	9.71%	55,995,200	266,673,000	151%	4.76	4.09%	4.65	2.00%	4.58	2.28%	4.45	1.60%	0.71%
当升科技/300073.SZ
	2020-07-06	33.90	35.10	33.42	34.78	2.63%	0.94%	4.04%	18,708,500	644,648,000	106%	34.46	2.64%	33.80	0.17%	33.81	1.04%	33.43	1.14%	1.31%
奥克股份/300082.SZ
	2020-07-06	6.59	6.76	6.56	6.75	2.74%	1.26%	3.64%	7,718,100	51,448,000	180%	6.67	1.83%	6.59	1.42%	6.54	1.26%	6.51	-0.06%	0.25%
建新股份/300107.SZ
	2020-07-06	5.67	5.87	5.64	5.84	3.55%	1.14%	4.27%	12,213,200	70,516,000	259%	5.77	2.67%	5.67	2.03%	5.63	1.77%	5.60	1.07%	0.09%
新开源/300109.SZ
	2020-07-06	15.69	16.07	15.48	15.98	2.04%	0.88%	4.24%	8,785,400	139,167,000	148%	15.84	1.40%	15.75	0.76%	15.59	0.88%	15.33	0.74%	0.53%
青松股份/300132.SZ
	2020-07-06	21.92	22.67	21.83	22.30	1.36%	-0.09%	-1.15%	11,231,200	250,672,000	94%	22.32	1.29%	22.33	-0.95%	22.61	-0.04%	22.56	-0.18%	0.52%
先锋新材/300163.SZ
	2020-07-06	4.73	4.84	4.71	4.79	0.84%	0.08%	-1.74%	14,309,600	68,480,000	61%	4.79	-0.25%	4.84	0.27%	4.78	-2.51%	4.88	0.23%	1.20%
天晟新材/300169.SZ
	2020-07-06	8.30	8.68	8.19	8.65	6.13%	2.04%	10.15%	15,525,600	131,611,000	142%	8.48	6.44%	8.15	4.30%	7.99	4.02%	7.85	1.24%	0.70%
元力股份/300174.SZ
	2020-07-06	19.70	20.26	18.93	20.15	7.64%	1.71%	10.22%	10,417,900	206,389,000	263%	19.81	4.95%	19.22	4.11%	18.74	3.35%	18.28	3.49%	1.00%
科斯伍德/300192.SZ
	2020-07-06	18.00	19.69	17.61	19.50	8.94%	2.83%	7.40%	14,268,300	270,575,000	159%	18.96	5.54%	18.57	1.46%	18.29	1.80%	18.16	0.58%	0.44%
长海股份/300196.SZ
	2020-07-06	10.95	11.19	10.92	11.17	2.57%	0.97%	3.42%	4,676,900	51,740,000	220%	11.06	2.00%	10.91	1.71%	10.83	1.66%	10.80	0.37%	-0.18%
高盟新材/300200.SZ
	2020-07-06	16.60	17.15	16.38	17.15	3.81%	2.24%	5.64%	11,292,100	189,414,000	149%	16.77	2.49%	16.50	2.12%	16.31	1.72%	16.24	0.31%	0.12%
日科化学/300214.SZ
	2020-07-06	8.41	8.70	8.41	8.67	3.21%	0.81%	4.80%	7,578,800	65,175,000	188%	8.60	2.66%	8.42	1.73%	8.35	1.54%	8.27	0.78%	0.14%
金力泰/300225.SZ
	2020-07-06	6.81	6.94	6.69	6.82	0.89%	0.52%	3.66%	23,215,100	157,510,000	193%	6.79	3.08%	6.64	2.74%	6.58	1.91%	6.58	0.61%	-0.35%
上海新阳/300236.SZ
	2020-07-06	68.00	68.60	66.00	68.60	10.01%	1.01%	10.30%	18,675,900	1,268,355,000	123%	67.91	9.30%	63.70	4.50%	62.50	3.04%	62.19	1.28%	0.33%
瑞丰高材/300243.SZ
	2020-07-06	9.45	9.57	9.15	9.53	2.80%	1.87%	10.15%	6,951,700	65,036,000	117%	9.36	0.79%	9.25	1.73%	9.06	1.84%	8.65	1.73%	1.50%
国瓷材料/300285.SZ
	2020-07-06	33.49	34.25	33.00	33.68	0.63%	-0.41%	3.71%	23,458,200	793,339,000	117%	33.82	1.99%	33.55	-0.08%	33.64	0.60%	32.48	2.17%	1.67%
联创股份/300343.SZ
	2020-07-06	2.31	2.50	2.30	2.45	6.06%	2.30%	6.89%	60,148,700	144,077,000	154%	2.40	4.40%	2.34	2.59%	2.30	1.99%	2.29	-0.48%	-1.22%
富邦股份/300387.SZ
	2020-07-06	8.67	8.95	8.61	8.90	2.89%	1.22%	4.12%	9,192,700	80,827,000	196%	8.79	2.19%	8.68	1.76%	8.60	1.52%	8.55	0.73%	0.20%
飞凯材料/300398.SZ
	2020-07-06	22.23	22.93	21.93	22.87	4.62%	1.54%	6.09%	26,778,000	603,136,000	172%	22.52	4.24%	21.88	2.83%	21.63	2.10%	21.56	1.04%	-0.17%
科隆股份/300405.SZ
	2020-07-06	5.90	6.11	5.90	6.06	2.89%	0.61%	4.66%	4,479,400	26,978,000	225%	6.02	3.10%	5.91	2.34%	5.85	2.19%	5.79	0.94%	-0.04%
澄星股份/600078.SH
	2020-07-06	4.40	4.72	4.38	4.67	6.62%	2.21%	6.21%	29,514,600	134,851,000	169%	4.57	4.87%	4.45	3.90%	4.38	2.84%	4.40	0.32%	-1.02%
ST明科/600091.SH
	2020-07-06	3.51	3.68	3.50	3.62	2.84%	1.29%	2.06%	4,916,100	17,568,000	250%	3.57	1.97%	3.54	1.11%	3.53	0.94%	3.55	-0.14%	-0.16%
乐凯胶片/600135.SH
	2020-07-06	6.74	7.02	6.74	7.00	4.17%	1.23%	4.52%	8,452,700	58,449,000	214%	6.92	2.83%	6.78	2.08%	6.72	1.80%	6.70	0.69%	-0.05%
兴发集团/600141.SH
	2020-07-06	9.45	9.73	9.42	9.70	4.30%	1.15%	5.34%	32,325,600	310,013,000	227%	9.59	3.50%	9.35	2.57%	9.25	2.02%	9.21	1.17%	0.16%
巨化股份/600160.SH
	2020-07-06	7.24	7.55	7.24	7.54	5.60%	1.43%	7.99%	60,021,500	446,220,000	203%	7.43	4.23%	7.21	3.10%	7.11	2.42%	6.98	1.76%	0.50%
中国巨石/600176.SH
	2020-07-06	9.89	10.10	9.80	10.09	4.02%	1.27%	5.40%	84,881,600	845,681,000	196%	9.96	1.94%	9.83	2.25%	9.65	1.74%	9.57	1.08%	0.05%
ST昌九/600228.SH
	2020-07-06	10.50	10.65	10.40	10.52	0.19%	0.18%	-0.05%	2,614,700	27,458,000	133%	10.50	-0.12%	10.58	-1.24%	10.72	-0.89%	10.53	0.11%	0.19%
城市传媒/600229.SH
	2020-07-06	7.82	8.05	7.78	8.00	3.36%	0.87%	4.63%	10,606,300	84,119,000	195%	7.93	2.71%	7.78	2.42%	7.69	2.11%	7.65	0.30%	-0.15%
两面针/600249.SH
	2020-07-06	5.10	5.10	4.85	5.05	2.85%	1.26%	6.18%	29,743,700	148,325,000	281%	4.99	3.10%	4.88	2.74%	4.82	3.01%	4.76	1.80%	-0.04%
亿利洁能/600277.SH
	2020-07-06	3.43	3.66	3.42	3.63	6.76%	2.48%	7.43%	65,355,400	231,486,000	283%	3.54	4.55%	3.45	3.85%	3.40	3.00%	3.38	1.69%	0.08%
太化股份/600281.SH
	2020-07-06	3.96	4.05	3.93	4.03	2.28%	0.57%	3.25%	5,929,100	23,755,000	253%	4.01	2.30%	3.96	1.80%	3.93	1.65%	3.90	0.85%	-0.21%
安迪苏/600299.SH
	2020-07-06	12.49	12.85	12.41	12.76	2.65%	0.73%	3.82%	18,071,500	228,936,000	187%	12.67	2.23%	12.50	1.40%	12.41	1.04%	12.29	0.69%	0.11%
ST南化/600301.SH
	2020-07-06	6.92	6.96	6.82	6.82	-1.16%	-1.04%	-1.27%	3,010,200	20,746,000	343%	6.89	-0.35%	6.91	-0.27%	6.91	-0.19%	6.91	-0.06%	0.11%
万华化学/600309.SH
	2020-07-06	54.50	56.10	54.48	55.65	3.82%	0.28%	8.34%	24,921,100	1,382,951,000	131%	55.49	2.79%	54.25	2.44%	53.16	2.28%	51.37	1.43%	0.55%
上海家化/600315.SH
	2020-07-06	45.94	45.96	44.08	45.55	0.24%	0.81%	-3.64%	14,004,000	632,742,000	107%	45.18	-0.81%	45.69	-0.83%	46.16	-0.90%	47.27	-0.46%	1.18%
ST亚星/600319.SH
	2020-07-06	4.21	4.27	4.12	4.26	1.19%	0.85%	1.60%	2,769,000	11,697,000	167%	4.22	1.13%	4.20	0.70%	4.19	0.19%	4.19	-0.12%	-0.73%
中盐化工/600328.SH
	2020-07-06	7.41	7.64	7.39	7.63	4.09%	1.18%	4.89%	13,113,700	98,889,000	263%	7.54	3.12%	7.39	2.11%	7.34	1.93%	7.27	1.17%	0.03%
浙江龙盛/600352.SH
	2020-07-06	13.66	14.22	13.66	14.10	4.68%	1.29%	7.13%	122,896,900	1,710,730,000	207%	13.92	3.64%	13.57	2.36%	13.36	2.13%	13.16	1.48%	0.30%
红星发展/600367.SH
	2020-07-06	7.13	7.39	7.13	7.36	3.52%	1.25%	4.47%	5,457,600	39,670,000	223%	7.27	2.50%	7.15	2.04%	7.09	1.61%	7.05	0.83%	0.17%
昊华科技/600378.SH
	2020-07-06	21.50	22.38	20.76	22.05	6.06%	1.84%	9.07%	10,956,100	237,212,000	152%	21.65	4.52%	20.89	2.81%	20.70	1.88%	20.22	1.69%	0.91%
三友化工/600409.SH
	2020-07-06	5.17	5.34	5.10	5.33	5.13%	1.66%	8.98%	66,771,300	350,049,000	261%	5.24	4.24%	5.06	3.23%	5.00	3.03%	4.89	2.67%	0.84%
ST柳化/600423.SH
	2020-07-06	2.68	2.69	2.60	2.68	0.00%	1.17%	-0.59%	5,230,900	13,857,000	239%	2.65	-0.30%	2.65	-0.11%	2.66	-0.64%	2.70	-0.55%	-0.04%
鹏欣资源/600490.SH
	2020-07-06	3.41	3.62	3.41	3.58	5.60%	1.99%	7.77%	52,052,200	182,725,000	302%	3.51	4.53%	3.41	3.58%	3.37	3.62%	3.32	2.22%	0.25%
广东榕泰/600589.SH
	2020-07-06	4.28	4.46	4.26	4.45	4.46%	1.60%	-6.67%	52,480,200	229,883,000	111%	4.38	2.89%	4.31	0.96%	4.33	-2.94%	4.77	-5.02%	-3.79%
*ST熊猫/600599.SH
	2020-07-06	5.34	5.44	5.28	5.38	0.19%	0.58%	1.72%	7,889,800	42,202,000	106%	5.35	0.09%	5.33	0.87%	5.28	0.86%	5.29	-0.88%	-2.66%
氯碱化工/600618.SH
	2020-07-06	7.75	7.93	7.53	7.87	4.10%	1.77%	6.38%	14,880,100	115,067,000	306%	7.73	3.92%	7.54	2.74%	7.49	2.72%	7.40	1.92%	0.23%
浙数文化/600633.SH
	2020-07-06	10.15	10.43	10.09	10.37	2.67%	0.75%	3.65%	45,313,800	466,425,000	175%	10.29	2.07%	10.13	1.70%	10.04	1.31%	10.01	0.71%	0.27%
国新文化/600636.SH
	2020-07-06	12.65	13.14	12.65	13.04	3.57%	1.10%	5.26%	8,857,300	114,239,000	181%	12.90	2.77%	12.71	1.62%	12.58	1.80%	12.39	1.20%	0.56%
金牛化工/600722.SH
	2020-07-06	3.56	3.80	3.56	3.76	5.92%	1.62%	7.46%	16,074,400	59,471,000	274%	3.70	5.08%	3.58	3.47%	3.54	3.27%	3.50	1.98%	0.19%
ST云维/600725.SH
	2020-07-06	2.15	2.22	2.14	2.19	2.34%	1.01%	2.38%	8,213,500	17,809,000	247%	2.17	1.98%	2.15	1.13%	2.14	0.85%	2.14	0.52%	-0.01%
江苏索普/600746.SH
	2020-07-06	6.90	7.17	6.89	7.17	4.06%	1.95%	6.73%	11,539,700	81,157,000	199%	7.03	2.15%	6.90	2.56%	6.80	2.27%	6.72	1.04%	0.01%
淮北矿业/600985.SH
	2020-07-06	8.90	9.68	8.90	9.68	10.00%	2.31%	12.18%	21,977,100	207,935,000	339%	9.46	9.24%	8.93	6.12%	8.81	5.71%	8.63	4.73%	0.85%
君正集团/601216.SH
	2020-07-06	2.85	2.98	2.80	2.96	6.86%	2.35%	9.35%	141,727,200	409,919,000	281%	2.89	5.47%	2.78	3.58%	2.75	3.38%	2.71	2.69%	0.68%
滨化股份/601678.SH
	2020-07-06	4.53	4.69	4.51	4.67	3.78%	0.91%	5.75%	23,691,100	109,640,000	245%	4.63	3.14%	4.51	2.64%	4.47	2.29%	4.42	1.54%	0.16%
宏昌电子/603002.SH
	2020-07-06	5.08	5.22	5.06	5.21	3.17%	1.09%	3.87%	20,137,100	103,783,000	167%	5.15	2.85%	5.06	2.14%	5.02	1.19%	5.02	0.50%	-0.26%
万盛股份/603010.SH
	2020-07-06	14.16	14.97	14.10	14.88	5.08%	1.79%	4.30%	8,869,800	129,663,000	136%	14.62	3.62%	14.30	1.93%	14.20	1.65%	14.27	0.18%	-0.20%
和邦生物/603077.SH
	2020-07-06	1.36	1.42	1.35	1.41	3.68%	1.29%	4.52%	246,868,500	343,727,000	263%	1.39	2.81%	1.37	2.17%	1.36	1.88%	1.35	1.05%	0.08%
ST亚邦/603188.SH
	2020-07-06	5.79	5.95	5.79	5.95	2.76%	1.21%	1.80%	2,758,100	16,216,000	182%	5.88	1.56%	5.82	1.06%	5.81	0.36%	5.85	0.05%	-0.16%