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
	2019-12-12	4.68	4.72	4.65	4.65	-1.27%	-0.41%	-1.50%	1,439,200	6,719,000	57%	4.67	-0.98%	4.73	-0.57%	4.75	-0.21%	4.72	0.15%	-0.01%
新金路/000510.SZ
	2019-12-12	3.88	3.88	3.83	3.83	-1.29%	-0.60%	-1.47%	3,415,300	13,160,000	69%	3.85	-1.26%	3.91	-0.03%	3.90	-0.10%	3.89	0.08%	0.25%
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
	2019-12-12	6.72	6.72	6.72	6.72	9.98%	0.00%	15.27%	12,064,100	81,071,000	226%	6.72	10.07%	6.25	7.62%	6.03	5.60%	5.83	4.20%	0.38%
渝三峡Ａ/000565.SZ
	2019-12-12	4.94	5.04	4.90	4.91	0.20%	-1.25%	0.35%	4,155,600	20,663,000	217%	4.97	1.35%	4.94	1.02%	4.93	0.82%	4.89	0.53%	0.15%
兴蓉环境/000598.SZ
	2019-12-12	4.53	4.54	4.49	4.50	-1.10%	-0.24%	-0.33%	8,000,100	36,091,000	127%	4.51	-0.35%	4.52	-0.09%	4.52	-0.07%	4.52	-0.02%	-0.13%
顺利办/000606.SZ
	2019-12-12	5.60	5.63	5.51	5.51	-2.48%	-0.86%	-0.60%	11,714,200	65,112,000	116%	5.56	-1.85%	5.61	-0.14%	5.59	0.18%	5.54	0.11%	-0.27%
天茂集团/000627.SZ
	2019-12-12	6.63	6.64	6.57	6.57	-0.61%	-0.44%	-1.11%	4,357,300	28,755,000	78%	6.60	-0.51%	6.63	-0.27%	6.64	-0.24%	6.64	-0.06%	0.09%
远兴能源/000683.SZ
	2019-12-12	2.18	2.18	2.15	2.15	-1.38%	-0.56%	-0.88%	18,705,800	40,436,000	119%	2.16	-0.87%	2.17	-0.46%	2.18	-0.14%	2.17	-0.05%	-0.02%
滨海能源/000695.SZ
	2019-12-12	7.31	7.35	7.24	7.24	-0.69%	-0.64%	-0.18%	559,600	4,078,000	76%	7.29	-0.37%	7.31	0.00%	7.31	0.07%	7.25	0.19%	0.16%
沈阳化工/000698.SZ
	2019-12-12	3.25	3.25	3.21	3.23	-0.62%	-0.03%	0.53%	3,587,700	11,592,000	116%	3.23	-0.37%	3.23	0.00%	3.23	0.06%	3.21	0.16%	0.08%
ST双环/000707.SZ
	2019-12-12	3.14	3.17	3.09	3.10	-0.96%	-0.83%	-4.73%	2,562,700	8,011,000	66%	3.13	-0.41%	3.17	-0.78%	3.19	-0.69%	3.25	-0.70%	0.02%
中原传媒/000719.SZ
	2019-12-12	6.98	7.02	6.94	6.98	0.00%	-0.01%	1.16%	1,830,800	12,781,000	92%	6.98	-0.23%	6.98	0.26%	6.95	0.33%	6.90	0.22%	0.18%
ST南风/000737.SZ
	2019-12-12	2.95	2.99	2.94	2.96	-0.67%	0.00%	1.23%	1,938,700	5,739,000	53%	2.96	-0.74%	2.98	-0.44%	2.98	0.24%	2.92	0.21%	0.63%
山西路桥/000755.SZ
	2019-12-12	3.80	3.81	3.77	3.77	-0.79%	-0.32%	-1.15%	2,524,600	9,547,000	88%	3.78	-0.81%	3.81	-0.39%	3.82	-0.29%	3.81	0.08%	0.18%
甘肃电投/000791.SZ
	2019-12-12	3.57	3.57	3.52	3.52	-1.40%	-0.48%	-1.70%	5,394,200	19,079,000	146%	3.54	-0.90%	3.56	-0.62%	3.57	-0.45%	3.58	-0.17%	0.09%
航锦科技/000818.SZ
	2019-12-12	11.66	11.90	11.52	11.54	-1.11%	-1.44%	1.06%	18,150,100	212,513,000	74%	11.71	-1.03%	11.80	0.17%	11.69	0.59%	11.42	0.76%	1.34%
山东海化/000822.SZ
	2019-12-12	4.53	4.55	4.51	4.51	-0.88%	-0.38%	-0.13%	4,989,800	22,587,000	90%	4.53	-1.09%	4.56	0.20%	4.54	0.09%	4.52	0.07%	0.10%
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
	2019-12-12	14.17	14.37	14.17	14.23	-0.21%	-0.32%	0.03%	688,300	9,826,000	92%	14.28	-0.11%	14.32	-0.17%	14.31	0.03%	14.23	0.16%	0.06%
新和成/002001.SZ
	2019-12-12	22.14	22.71	22.00	22.61	2.68%	0.71%	2.29%	26,052,100	584,894,000	172%	22.45	0.67%	22.43	0.18%	22.35	0.53%	22.10	0.54%	-0.08%
传化智联/002010.SZ
	2019-12-12	6.67	6.69	6.52	6.59	-1.49%	-0.12%	-2.90%	16,849,400	111,169,000	177%	6.60	-2.14%	6.69	-1.39%	6.74	-1.10%	6.79	-0.79%	-0.37%
亿帆医药/002019.SZ
	2019-12-12	15.16	15.42	14.90	15.20	1.33%	0.18%	5.50%	19,587,800	297,181,000	105%	15.17	0.85%	15.08	1.26%	14.79	1.26%	14.41	0.75%	0.36%
久联发展/002037.SZ
	2019-12-12	6.68	6.71	6.62	6.62	-1.05%	-0.65%	-0.93%	1,339,100	8,923,000	48%	6.66	-0.82%	6.70	-0.27%	6.69	0.35%	6.68	-0.06%	-0.36%
德美化工/002054.SZ
	2019-12-12	7.27	7.27	7.18	7.18	-1.24%	-0.57%	-1.12%	3,303,700	23,857,000	91%	7.22	-0.39%	7.23	-0.47%	7.28	-0.18%	7.26	-0.06%	-0.16%
中钢天源/002057.SZ
	2019-12-12	8.26	8.44	8.26	8.33	0.48%	-0.31%	-0.31%	14,913,900	124,625,000	80%	8.36	0.25%	8.38	-0.44%	8.42	-0.05%	8.36	0.24%	-0.13%
浙江交科/002061.SZ
	2019-12-12	5.68	5.71	5.58	5.59	-1.76%	-0.57%	-1.62%	5,597,000	31,468,000	114%	5.62	-1.63%	5.69	-0.42%	5.70	-0.38%	5.68	0.04%	-0.38%
黑猫股份/002068.SZ
	2019-12-12	4.47	4.51	4.43	4.48	0.45%	-0.07%	1.68%	3,270,600	14,662,000	67%	4.48	0.61%	4.45	0.63%	4.43	0.34%	4.41	0.27%	0.47%
中泰化学/002092.SZ
	2019-12-12	6.46	6.48	6.38	6.39	-1.08%	-0.41%	-1.53%	7,712,600	49,482,000	100%	6.42	-0.70%	6.46	-0.62%	6.49	-0.32%	6.49	-0.03%	0.01%
南岭民爆/002096.SZ
	2019-12-12	6.69	6.83	6.68	6.72	-0.30%	-0.46%	-0.78%	4,121,400	27,824,000	53%	6.75	-0.55%	6.82	-0.21%	6.93	-0.39%	6.77	0.15%	1.52%
兴化股份/002109.SZ
	2019-12-12	3.33	3.34	3.26	3.27	-0.91%	-0.76%	-0.21%	4,202,700	13,848,000	141%	3.30	0.58%	3.28	0.28%	3.28	0.09%	3.28	0.12%	0.14%
ST天润/002113.SZ
	2019-12-12	1.67	1.68	1.65	1.66	-1.19%	-0.30%	-1.95%	14,277,100	23,765,000	76%	1.67	-0.83%	1.68	-0.59%	1.69	-0.36%	1.69	-0.29%	-0.25%
湘潭电化/002125.SZ
	2019-12-12	4.60	4.61	4.57	4.58	-0.87%	-0.22%	0.11%	1,904,300	8,741,000	81%	4.59	-0.63%	4.61	-0.09%	4.61	0.15%	4.58	0.09%	-0.07%
安纳达/002136.SZ
	2019-12-12	7.36	7.41	7.33	7.33	-0.81%	-0.38%	-0.12%	2,096,500	15,425,000	87%	7.36	-0.43%	7.37	-0.04%	7.37	-0.04%	7.34	-0.92%	-0.06%
东华科技/002140.SZ
	2019-12-12	6.84	6.84	6.68	6.72	-1.32%	-0.34%	1.31%	3,632,500	24,495,000	143%	6.74	-0.04%	6.73	0.28%	6.73	0.60%	6.63	0.29%	-0.06%
中核钛白/002145.SZ
	2019-12-12	4.30	4.32	4.20	4.21	-2.09%	-0.73%	-1.22%	16,465,200	69,824,000	85%	4.24	-2.46%	4.32	-0.19%	4.29	0.19%	4.26	-0.05%	0.30%
东方锆业/002167.SZ
	2019-12-12	6.57	6.60	6.48	6.53	-1.06%	-0.02%	-1.15%	4,927,200	32,182,000	109%	6.53	-1.40%	6.60	-0.74%	6.64	-0.52%	6.61	0.03%	-0.23%
芭田股份/002170.SZ
	2019-12-12	3.16	3.26	3.15	3.18	1.60%	-0.66%	1.63%	11,600,900	37,129,000	251%	3.20	2.20%	3.17	1.37%	3.16	1.09%	3.13	1.03%	0.21%
澳洋健康/002172.SZ
	2019-12-12	3.86	3.87	3.78	3.79	-1.81%	-0.58%	-4.29%	2,997,200	11,424,000	39%	3.81	-1.09%	3.86	-1.23%	3.94	-2.53%	3.96	-0.03%	0.68%
江南化工/002226.SZ
	2019-12-12	5.15	5.15	5.08	5.10	-0.58%	-0.53%	-0.35%	3,607,000	18,493,000	89%	5.13	-0.31%	5.15	-0.29%	5.15	0.16%	5.12	0.06%	0.15%
北化股份/002246.SZ
	2019-12-12	7.22	7.27	7.17	7.23	-0.14%	0.40%	0.35%	3,561,900	25,650,000	140%	7.20	-0.92%	7.23	-0.24%	7.23	-0.08%	7.21	0.07%	0.05%
兆新股份/002256.SZ
	2019-12-12	2.65	2.83	2.65	2.68	-8.53%	-0.92%	-4.08%	113,673,800	307,524,000	137%	2.71	-8.62%	2.85	-3.07%	2.88	-0.42%	2.79	0.11%	1.05%
华昌化工/002274.SZ
	2019-12-12	5.98	6.03	5.89	5.91	-1.99%	-0.51%	-0.56%	23,817,500	141,486,000	103%	5.94	-1.70%	5.99	-0.50%	5.98	-0.05%	5.94	0.07%	0.14%
乐通股份/002319.SZ
	2019-12-12	7.90	7.91	7.76	7.82	-0.76%	-0.27%	-1.81%	1,894,700	14,857,000	81%	7.84	-1.33%	7.95	-1.34%	8.13	0.15%	7.96	0.04%	-0.12%
永太科技/002326.SZ
	2019-12-12	9.95	10.07	9.81	9.91	-1.29%	-0.30%	2.89%	27,702,800	275,358,000	106%	9.94	0.20%	9.83	0.61%	9.79	0.81%	9.63	0.31%	0.24%
同德化工/002360.SZ
	2019-12-12	5.13	5.16	5.09	5.12	-0.78%	0.00%	-0.06%	1,980,300	10,139,000	113%	5.12	-0.68%	5.14	-0.39%	5.15	-0.12%	5.12	0.06%	0.15%
神剑股份/002361.SZ
	2019-12-12	4.16	4.19	4.14	4.19	0.96%	0.34%	0.53%	2,446,300	10,216,000	100%	4.18	0.48%	4.16	-0.10%	4.18	-0.02%	4.17	0.10%	0.12%
天原集团/002386.SZ
	2019-12-12	5.55	5.57	5.52	5.57	0.36%	0.51%	0.31%	3,391,100	18,793,000	92%	5.54	0.00%	5.54	-0.20%	5.56	-0.18%	5.55	0.02%	0.16%
长青股份/002391.SZ
	2019-12-12	7.73	7.81	7.73	7.77	0.26%	0.00%	0.13%	1,622,300	12,606,000	99%	7.77	0.27%	7.75	0.10%	7.75	-0.01%	7.76	0.00%	0.01%
多氟多/002407.SZ
	2019-12-12	11.81	11.92	11.71	11.75	-0.51%	-0.62%	-1.22%	12,111,600	143,195,000	90%	11.82	-0.11%	11.84	-0.44%	11.94	0.14%	11.90	-0.13%	0.06%
齐翔腾达/002408.SZ
	2019-12-12	7.12	7.12	7.04	7.05	-0.56%	-0.41%	-2.00%	5,134,000	36,345,000	104%	7.08	-0.32%	7.10	-0.35%	7.13	-0.42%	7.19	-0.25%	-0.06%
雅克科技/002409.SZ
	2019-12-12	19.97	21.49	19.83	20.83	4.10%	-0.01%	5.31%	14,564,100	303,407,000	213%	20.83	4.99%	20.32	2.70%	20.12	2.16%	19.78	1.65%	0.73%
延安必康/002411.SZ
	2019-12-12	15.83	16.03	15.81	15.86	0.00%	-0.11%	-1.20%	19,868,600	315,480,000	259%	15.88	0.09%	15.88	0.02%	15.89	-0.28%	16.05	-0.72%	-0.21%
闰土股份/002440.SZ
	2019-12-12	10.70	10.78	10.66	10.69	-0.47%	-0.25%	-1.92%	6,214,000	66,598,000	92%	10.72	-0.13%	10.74	-0.49%	10.80	-0.49%	10.90	-0.14%	0.02%
华软科技/002453.SZ
	2019-12-12	5.56	5.57	5.45	5.48	-2.32%	-0.36%	-1.77%	11,121,900	61,167,000	119%	5.50	-2.67%	5.59	-1.13%	5.60	-0.18%	5.58	-0.09%	-0.40%
百川股份/002455.SZ
	2019-12-12	5.00	5.05	4.95	5.01	0.00%	0.06%	-4.17%	6,164,200	30,862,000	83%	5.01	-0.66%	5.05	-0.90%	5.11	-0.87%	5.23	-0.97%	-0.47%
金正大/002470.SZ
	2019-12-12	2.50	2.50	2.44	2.45	-2.00%	-0.73%	-1.80%	45,643,500	112,654,000	129%	2.47	-1.36%	2.49	-0.52%	2.49	-0.44%	2.50	-0.20%	-0.28%
宝莫股份/002476.SZ
	2019-12-12	6.72	6.87	6.57	6.79	1.49%	1.01%	0.55%	10,586,100	71,159,000	115%	6.72	-0.09%	6.74	-0.31%	6.75	-0.15%	6.75	-0.44%	-0.35%
辉丰股份/002496.SZ
	2019-12-12	2.88	2.89	2.83	2.83	-2.08%	-0.63%	-0.74%	5,397,700	15,373,000	98%	2.85	-1.69%	2.86	0.04%	2.86	-0.07%	2.85	0.07%	-0.24%
雅化集团/002497.SZ
	2019-12-12	6.03	6.05	5.93	5.94	-1.33%	-0.85%	-1.41%	7,484,400	44,838,000	86%	5.99	-0.55%	6.01	-0.32%	6.03	-0.36%	6.03	-0.27%	-0.01%
蓝丰生化/002513.SZ
	2019-12-12	6.34	6.53	6.27	6.47	2.70%	0.61%	0.70%	7,468,100	48,029,000	132%	6.43	1.32%	6.38	0.13%	6.41	-0.14%	6.43	-0.28%	-0.37%
司尔特/002538.SZ
	2019-12-12	4.55	4.55	4.49	4.51	-0.66%	0.07%	-0.81%	5,900,300	26,592,000	160%	4.51	-1.05%	4.54	-0.55%	4.55	-0.42%	4.55	-0.07%	0.08%
云图控股/002539.SZ
	2019-12-12	4.55	4.60	4.54	4.56	0.22%	-0.07%	-0.59%	3,241,500	14,791,000	95%	4.56	0.13%	4.57	-0.20%	4.57	-0.07%	4.59	-0.24%	-0.06%
凯美特气/002549.SZ
	2019-12-12	5.27	5.33	5.24	5.24	-0.95%	-0.76%	-0.63%	2,309,100	12,193,000	84%	5.28	-0.25%	5.29	-0.13%	5.30	-0.41%	5.27	0.30%	-0.09%
辉隆股份/002556.SZ
	2019-12-12	5.45	5.45	5.32	5.34	-2.38%	-0.43%	-3.35%	6,604,100	35,419,000	77%	5.36	-1.69%	5.39	-0.57%	5.42	-0.44%	5.53	-0.61%	0.17%
兄弟科技/002562.SZ
	2019-12-12	4.57	4.74	4.57	4.71	2.84%	0.79%	2.64%	12,292,000	57,446,000	209%	4.67	1.70%	4.64	0.85%	4.62	0.98%	4.59	0.28%	-0.42%
未名医药/002581.SZ
	2019-12-12	6.79	6.83	6.66	6.67	-1.77%	-0.57%	-0.03%	3,032,400	20,340,000	96%	6.71	-1.05%	6.78	-0.03%	6.76	0.03%	6.67	0.17%	-0.27%
西陇科学/002584.SZ
	2019-12-12	4.78	4.85	4.73	4.84	1.26%	1.00%	1.87%	10,028,500	48,061,000	134%	4.79	0.82%	4.76	0.11%	4.78	0.04%	4.75	0.32%	0.12%
史丹利/002588.SZ
	2019-12-12	3.88	4.04	3.83	4.03	3.87%	2.13%	3.73%	4,578,100	18,065,000	202%	3.95	1.75%	3.91	1.09%	3.90	0.54%	3.89	0.57%	0.31%
恒大高新/002591.SZ
	2019-12-12	8.58	8.67	8.52	8.52	-0.47%	-0.62%	1.42%	4,840,200	41,493,000	120%	8.57	0.07%	8.54	0.47%	8.50	0.50%	8.40	0.55%	0.05%
金禾实业/002597.SZ
	2019-12-12	20.02	20.33	19.96	20.25	0.95%	0.26%	3.38%	4,637,100	93,654,000	148%	20.20	0.79%	20.06	0.78%	19.92	0.99%	19.59	0.79%	0.45%
龙蟒佰利/002601.SZ
	2019-12-12	13.09	13.22	13.05	13.07	-0.61%	-0.49%	0.54%	8,967,000	117,769,000	81%	13.13	0.06%	13.12	0.64%	13.05	0.21%	13.00	-0.31%	-0.04%
道明光学/002632.SZ
	2019-12-12	7.00	7.13	6.94	7.04	0.57%	-0.30%	4.40%	8,685,100	61,326,000	91%	7.06	0.41%	7.01	1.04%	6.92	1.15%	6.74	0.82%	0.76%
赞宇科技/002637.SZ
	2019-12-12	9.10	9.79	8.99	9.52	4.96%	0.87%	3.98%	15,246,600	143,893,000	223%	9.44	3.54%	9.32	1.21%	9.31	1.12%	9.16	1.10%	0.62%
万润股份/002643.SZ
	2019-12-12	13.88	14.10	13.74	13.90	0.14%	-0.42%	4.90%	10,568,100	147,507,000	93%	13.96	0.34%	13.86	1.28%	13.55	1.24%	13.25	0.66%	0.54%
卫星石化/002648.SZ
	2019-12-12	14.69	14.99	14.61	14.79	0.48%	-0.43%	-1.35%	11,709,200	173,930,000	68%	14.85	-0.33%	14.97	-0.30%	14.99	-0.43%	14.99	0.25%	0.64%
德联集团/002666.SZ
	2019-12-12	4.64	4.73	4.59	4.59	-2.96%	-1.03%	1.06%	22,117,400	102,582,000	124%	4.64	-1.68%	4.66	0.63%	4.61	0.61%	4.54	0.44%	0.82%
康达新材/002669.SZ
	2019-12-12	12.10	12.38	12.06	12.17	0.58%	-0.29%	1.97%	3,720,100	45,404,000	167%	12.21	0.99%	12.11	0.67%	12.07	0.67%	11.94	0.55%	0.00%
宏大爆破/002683.SZ
	2019-12-12	16.16	16.67	15.80	16.07	-0.56%	-0.57%	6.16%	22,716,500	367,135,000	159%	16.16	1.08%	15.94	1.79%	15.61	1.99%	15.14	1.50%	1.12%
天赐材料/002709.SZ
	2019-12-12	17.94	17.99	17.61	17.66	-1.06%	-0.64%	-0.84%	3,690,500	65,596,000	64%	17.77	-2.27%	18.03	-0.02%	17.99	0.20%	17.81	0.43%	0.48%
硅宝科技/300019.SZ
	2019-12-12	8.66	8.76	8.60	8.62	-0.92%	-0.73%	-1.83%	4,637,800	40,272,000	87%	8.68	-0.25%	8.70	-1.43%	8.91	-0.03%	8.78	0.10%	0.60%
新宙邦/300037.SZ
	2019-12-12	30.40	30.73	29.98	30.40	-0.82%	0.26%	0.17%	3,430,900	104,025,000	83%	30.32	-1.54%	30.75	-1.30%	30.86	-0.06%	30.35	0.17%	0.54%
回天新材/300041.SZ
	2019-12-12	9.61	9.64	9.51	9.54	-0.63%	-0.28%	-3.69%	7,120,000	68,119,000	154%	9.57	-1.98%	9.73	-1.69%	9.80	-1.46%	9.91	-0.84%	-0.72%
鼎龙股份/300054.SZ
	2019-12-12	8.79	9.16	8.70	8.85	1.14%	-0.85%	3.87%	14,550,900	129,886,000	124%	8.93	1.42%	8.84	0.97%	8.78	1.36%	8.52	0.94%	0.25%
天龙集团/300063.SZ
	2019-12-12	3.40	3.40	3.01	3.02	-4.43%	-7.25%	-2.64%	55,403,300	180,369,000	599%	3.26	3.04%	3.23	8.13%	3.19	8.11%	3.10	7.34%	0.67%
安诺其/300067.SZ
	2019-12-12	4.27	4.27	4.18	4.19	-1.87%	-0.80%	0.29%	9,735,800	41,122,000	120%	4.22	-0.50%	4.23	0.14%	4.21	0.36%	4.18	0.22%	0.03%
三聚环保/300072.SZ
	2019-12-12	5.68	5.72	5.56	5.71	0.35%	0.94%	-1.19%	38,840,200	219,713,000	107%	5.66	-0.70%	5.70	-0.65%	5.71	-0.31%	5.78	-0.62%	-0.38%
当升科技/300073.SZ
	2019-12-12	21.01	21.20	20.81	20.98	-0.24%	-0.10%	-2.64%	5,022,800	105,477,000	52%	21.00	-0.23%	21.15	-0.96%	21.43	-0.90%	21.55	-0.09%	0.56%
奥克股份/300082.SZ
	2019-12-12	5.43	5.46	5.37	5.38	-0.92%	-0.39%	-0.13%	1,563,800	8,446,000	93%	5.40	-0.59%	5.42	-0.04%	5.42	0.00%	5.39	0.06%	0.07%
建新股份/300107.SZ
	2019-12-12	6.98	7.01	6.93	6.98	0.00%	0.16%	-0.91%	4,374,400	30,484,000	68%	6.97	-0.77%	7.05	-0.11%	7.02	-0.09%	7.04	-0.41%	-0.14%
新开源/300109.SZ
	2019-12-12	17.02	17.95	17.01	17.58	-3.62%	0.54%	-5.31%	15,025,600	262,740,000	106%	17.49	-4.13%	18.54	-5.85%	19.03	-0.85%	18.57	-0.75%	0.20%
青松股份/300132.SZ
	2019-12-12	9.45	9.83	9.45	9.74	2.53%	0.23%	4.20%	8,253,900	80,212,000	146%	9.72	2.54%	9.55	0.73%	9.43	0.86%	9.35	0.68%	0.16%
先锋新材/300163.SZ
	2019-12-12	3.53	3.62	3.50	3.57	2.00%	-0.20%	3.78%	7,098,100	25,387,000	154%	3.58	1.36%	3.53	1.38%	3.49	1.34%	3.44	0.67%	-0.03%
天晟新材/300169.SZ
	2019-12-12	5.77	5.88	5.73	5.78	0.87%	-0.29%	5.11%	7,781,100	45,106,000	115%	5.80	-0.74%	5.79	0.94%	5.69	1.68%	5.50	1.14%	0.77%
元力股份/300174.SZ
	2019-12-12	17.55	17.76	17.37	17.50	0.06%	-0.25%	3.20%	3,221,100	56,512,000	132%	17.54	0.78%	17.31	1.13%	17.16	0.94%	16.96	0.74%	0.17%
科斯伍德/300192.SZ
	2019-12-12	14.77	15.09	14.40	14.88	1.02%	0.28%	0.45%	9,627,800	142,858,000	117%	14.84	0.12%	14.80	-0.24%	14.83	-0.06%	14.81	-0.37%	-0.62%
长海股份/300196.SZ
	2019-12-12	9.23	9.75	9.15	9.66	4.66%	1.50%	3.39%	6,507,600	61,930,000	242%	9.52	2.60%	9.42	0.81%	9.41	0.85%	9.34	0.66%	0.41%
高盟新材/300200.SZ
	2019-12-12	11.21	11.34	11.13	11.15	-1.06%	-0.70%	1.52%	5,562,500	62,463,000	104%	11.23	-0.54%	11.22	0.39%	11.16	0.49%	10.98	0.35%	-0.10%
日科化学/300214.SZ
	2019-12-12	7.90	7.98	7.82	7.83	-0.89%	-0.61%	-2.06%	2,966,700	23,372,000	71%	7.88	-0.72%	7.96	-0.85%	8.01	-0.31%	8.00	-0.18%	-0.33%
金力泰/300225.SZ
	2019-12-12	5.77	5.87	5.65	5.77	-0.52%	-0.07%	-5.49%	10,086,900	58,242,000	48%	5.77	-0.64%	5.83	-2.38%	6.10	-0.68%	6.11	0.02%	0.84%
上海新阳/300236.SZ
	2019-12-12	25.11	26.32	24.83	25.80	2.30%	0.42%	5.84%	21,161,300	543,694,000	184%	25.69	2.56%	25.28	1.76%	25.01	1.72%	24.38	1.45%	0.55%
瑞丰高材/300243.SZ
	2019-12-12	7.34	7.40	7.28	7.31	-0.41%	-0.26%	0.04%	471,800	3,458,000	69%	7.33	0.01%	7.34	-0.41%	7.36	0.00%	7.31	0.06%	0.04%
国瓷材料/300285.SZ
	2019-12-12	24.37	24.50	23.95	24.16	0.04%	-0.28%	4.38%	5,094,800	123,434,000	109%	24.23	0.15%	24.16	0.43%	23.90	1.50%	23.15	0.92%	0.16%
联创股份/300343.SZ
	2019-12-12	2.85	2.87	2.80	2.82	-1.05%	-0.35%	1.77%	21,815,400	61,748,000	97%	2.83	-0.28%	2.82	0.36%	2.81	0.39%	2.77	0.44%	-0.11%
富邦股份/300387.SZ
	2019-12-12	9.42	9.80	9.42	9.75	2.85%	0.80%	2.71%	2,939,100	28,429,000	189%	9.67	2.35%	9.60	1.57%	9.53	0.79%	9.49	0.38%	-0.27%
飞凯材料/300398.SZ
	2019-12-12	13.29	13.93	13.28	13.61	3.11%	-0.52%	2.49%	18,561,900	253,952,000	303%	13.68	3.82%	13.44	2.61%	13.37	1.80%	13.28	1.37%	0.29%
科隆股份/300405.SZ
	2019-12-12	6.67	6.77	6.63	6.64	-0.90%	-0.79%	-3.64%	3,651,500	24,438,000	53%	6.69	-0.74%	6.80	-3.82%	7.02	-0.03%	6.89	0.07%	0.58%
澄星股份/600078.SH
	2019-12-12	4.86	4.88	4.76	4.76	-2.46%	-1.12%	-0.56%	12,881,300	62,007,000	78%	4.81	-0.99%	4.87	0.35%	4.83	0.25%	4.79	0.06%	0.26%
ST明科/600091.SH
	2019-12-12	3.56	3.65	3.52	3.64	2.25%	1.51%	1.53%	1,195,000	4,285,000	159%	3.59	0.87%	3.58	-0.08%	3.59	-0.17%	3.59	0.08%	0.05%
乐凯胶片/600135.SH
	2019-12-12	6.77	6.80	6.68	6.72	-1.03%	-0.09%	0.03%	2,390,600	16,080,000	129%	6.73	-1.00%	6.76	-0.12%	6.75	-0.03%	6.72	0.10%	0.01%
兴发集团/600141.SH
	2019-12-12	9.53	9.63	9.50	9.53	-0.31%	-0.31%	-1.45%	4,852,200	46,389,000	118%	9.56	-0.43%	9.62	-0.35%	9.64	-0.39%	9.67	-0.19%	0.01%
巨化股份/600160.SH
	2019-12-12	6.79	6.95	6.76	6.87	1.18%	0.04%	0.57%	17,504,800	120,203,000	152%	6.87	1.13%	6.84	-0.51%	6.89	0.16%	6.83	0.29%	0.16%
中国巨石/600176.SH
	2019-12-12	9.82	10.00	9.63	9.90	1.64%	0.68%	4.32%	40,665,400	399,855,000	129%	9.83	-0.40%	9.81	0.97%	9.69	1.14%	9.49	0.82%	0.17%
ST昌九/600228.SH
	2019-12-12	6.14	6.24	6.14	6.20	0.98%	0.10%	0.23%	343,700	2,129,000	43%	6.19	0.50%	6.17	-0.10%	6.17	0.39%	6.19	0.29%	0.02%
城市传媒/600229.SH
	2019-12-12	6.82	6.87	6.74	6.77	-1.17%	-0.41%	-0.40%	3,157,300	21,463,000	129%	6.80	-2.02%	6.88	-0.12%	6.85	0.06%	6.80	0.09%	0.17%
两面针/600249.SH
	2019-12-12	4.17	4.27	4.17	4.24	1.19%	0.50%	1.92%	5,200,600	21,940,000	108%	4.22	0.74%	4.21	-0.66%	4.22	0.36%	4.16	0.36%	0.07%
亿利洁能/600277.SH
	2019-12-12	3.96	3.98	3.90	3.91	-2.01%	-0.53%	-3.50%	18,378,500	72,247,000	72%	3.93	-1.11%	3.97	-0.30%	3.98	-0.70%	4.05	0.32%	0.37%
太化股份/600281.SH
	2019-12-12	4.21	4.24	4.11	4.16	-1.89%	0.10%	-7.33%	8,521,300	35,414,000	64%	4.16	-2.97%	4.27	-0.70%	4.32	-4.34%	4.49	-0.18%	1.55%
安迪苏/600299.SH
	2019-12-12	10.40	10.50	10.34	10.42	0.19%	-0.02%	-1.37%	3,814,500	39,756,000	113%	10.42	-0.52%	10.53	-0.65%	10.57	-0.33%	10.57	-0.19%	-0.38%
ST南化/600301.SH
	2019-12-12	6.80	7.13	6.78	7.10	4.57%	0.98%	4.46%	1,297,900	9,126,000	351%	7.03	3.93%	6.96	3.05%	6.88	2.67%	6.80	1.83%	0.33%
万华化学/600309.SH
	2019-12-12	51.00	52.42	51.00	52.15	1.86%	0.16%	4.41%	11,536,600	600,703,000	100%	52.07	1.43%	51.64	0.93%	51.18	1.11%	49.95	0.52%	0.43%
上海家化/600315.SH
	2019-12-12	29.85	30.58	29.65	30.38	1.78%	0.86%	1.31%	3,993,500	120,291,000	176%	30.12	1.05%	29.96	0.38%	29.99	0.08%	29.99	0.14%	-0.19%
ST亚星/600319.SH
	2019-12-12	4.10	4.11	4.07	4.08	-0.24%	-0.10%	-0.56%	1,113,000	4,545,000	86%	4.08	-0.34%	4.09	-0.22%	4.10	-0.20%	4.10	-0.12%	0.08%
兰太实业/600328.SH
	2019-12-12	7.87	7.89	7.83	7.87	0.00%	0.15%	0.72%	2,566,900	20,171,000	102%	7.86	-0.08%	7.85	0.06%	7.84	0.06%	7.81	0.06%	-0.04%
浙江龙盛/600352.SH
	2019-12-12	13.42	13.52	13.35	13.36	-0.96%	-0.44%	0.44%	30,383,000	407,717,000	107%	13.42	-0.15%	13.37	0.12%	13.36	0.18%	13.30	0.14%	0.01%
红星发展/600367.SH
	2019-12-12	7.86	7.86	7.47	7.52	-3.71%	-1.38%	0.03%	11,923,300	90,913,000	452%	7.63	-2.36%	7.66	0.26%	7.61	0.90%	7.52	1.49%	0.73%
昊华科技/600378.SH
	2019-12-12	17.11	17.68	17.05	17.55	1.21%	0.27%	6.69%	4,462,900	78,111,000	205%	17.50	2.21%	17.20	2.23%	16.92	2.04%	16.45	2.11%	-0.05%
三友化工/600409.SH
	2019-12-12	5.72	5.74	5.66	5.72	-0.35%	0.21%	0.65%	14,158,000	80,815,000	114%	5.71	-0.73%	5.75	0.05%	5.73	0.07%	5.68	0.34%	0.14%
*ST柳化/600423.SH
	2019-12-12	3.38	3.41	3.30	3.32	-2.35%	-0.90%	-3.77%	1,417,800	4,749,000	151%	3.35	-1.93%	3.40	-1.39%	3.42	-0.98%	3.45	-0.61%	-0.09%
鹏欣资源/600490.SH
	2019-12-12	4.30	4.32	4.24	4.26	-0.70%	-0.47%	0.47%	7,947,300	34,013,000	80%	4.28	-0.09%	4.29	0.26%	4.28	0.26%	4.24	0.02%	-0.04%
广东榕泰/600589.SH
	2019-12-12	4.98	5.25	4.97	5.25	10.06%	0.52%	5.40%	39,069,300	204,042,000	533%	5.22	9.20%	5.14	6.92%	5.09	6.20%	4.98	5.40%	0.46%
熊猫金控/600599.SH
	2019-12-12	9.03	9.52	9.02	9.46	1.50%	1.24%	0.14%	6,491,700	60,660,000	150%	9.34	-0.58%	9.40	-0.16%	9.38	-0.25%	9.45	-0.66%	-0.52%
氯碱化工/600618.SH
	2019-12-12	6.89	6.91	6.82	6.83	-0.87%	-0.34%	-0.81%	1,991,100	13,646,000	129%	6.85	-0.57%	6.88	-0.36%	6.90	-0.09%	6.89	-0.06%	0.07%
浙数文化/600633.SH
	2019-12-12	8.47	8.52	8.36	8.41	-0.71%	-0.33%	0.20%	6,248,600	52,725,000	109%	8.44	-1.36%	8.50	0.04%	8.47	0.18%	8.39	0.14%	-0.12%
三爱富/600636.SH
	2019-12-12	9.37	9.49	9.30	9.42	0.53%	0.35%	1.48%	2,649,700	24,873,000	110%	9.39	0.14%	9.36	0.18%	9.33	0.36%	9.28	0.17%	-0.01%
金牛化工/600722.SH
	2019-12-12	4.80	4.83	4.75	4.80	0.21%	0.21%	2.06%	2,512,900	12,038,000	73%	4.79	-0.37%	4.80	-0.06%	4.78	0.48%	4.70	0.15%	-0.17%
ST云维/600725.SH
	2019-12-12	2.56	2.58	2.53	2.55	-0.39%	-0.08%	-1.62%	1,415,400	3,612,000	87%	2.55	-0.39%	2.57	-0.96%	2.59	-0.19%	2.59	-0.27%	-0.32%
江苏索普/600746.SH
	2019-12-12	6.79	6.79	6.63	6.63	-1.19%	-0.75%	0.30%	1,510,200	10,088,000	107%	6.68	-0.61%	6.72	-0.27%	6.71	0.28%	6.61	0.05%	-0.47%
淮北矿业/600985.SH
	2019-12-12	9.27	9.27	9.13	9.14	-1.61%	-0.67%	0.15%	2,732,200	25,141,000	94%	9.20	-0.61%	9.22	0.11%	9.20	0.24%	9.13	0.17%	-0.13%
君正集团/601216.SH
	2019-12-12	2.99	3.00	2.96	2.97	-0.67%	-0.20%	-1.07%	17,794,900	52,949,000	108%	2.98	-0.67%	2.99	-0.43%	3.00	-0.20%	3.00	-0.17%	-0.07%
滨化股份/601678.SH
	2019-12-12	4.84	4.88	4.80	4.81	-1.03%	-0.72%	0.23%	5,473,700	26,518,000	83%	4.85	-0.37%	4.86	-0.12%	4.85	0.06%	4.80	0.23%	0.25%
宏昌电子/603002.SH
	2019-12-12	3.96	4.09	3.94	4.07	2.52%	1.22%	2.93%	15,006,700	60,345,000	262%	4.02	0.90%	3.99	0.88%	3.98	0.76%	3.95	0.71%	0.17%
万盛股份/603010.SH
	2019-12-12	11.27	11.48	11.18	11.41	1.51%	0.48%	1.49%	3,430,000	38,948,000	157%	11.36	1.73%	11.20	0.88%	11.18	0.66%	11.24	-0.43%	-0.55%
和邦生物/603077.SH
	2019-12-12	1.44	1.45	1.43	1.44	0.00%	0.21%	0.07%	35,347,100	50,784,000	100%	1.44	-0.14%	1.44	-0.07%	1.44	-0.07%	1.44	-0.14%	-0.25%
ST亚邦/603188.SH
	2019-12-12	6.17	6.17	6.06	6.10	-0.65%	-0.25%	-1.77%	1,302,300	7,963,000	99%	6.12	-1.29%	6.18	-1.29%	6.26	-0.90%	6.21	0.05%	-0.42%