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
	2019-02-15	4.34	4.47	4.31	4.43	1.61%	0.00%	3.17%	5,696,900	25,235,000	60%	4.43	2.52%	4.35	0.09%	4.38	-0.14%	4.29	0.23%	-1.95%
金路集团/000510.SZ
	2019-02-15	4.36	4.60	4.34	4.44	0.91%	-1.11%	3.35%	16,963,300	76,173,000	192%	4.49	2.16%	4.44	1.33%	4.39	1.36%	4.30	0.85%	0.10%
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
	2019-02-15	4.26	4.37	4.23	4.27	0.47%	-0.37%	4.53%	5,510,300	23,616,000	151%	4.29	1.71%	4.22	1.30%	4.17	1.26%	4.09	0.81%	0.02%
渝三峡Ａ/000565.SZ
	2019-02-15	4.75	4.83	4.70	4.74	-0.21%	-0.50%	2.46%	2,895,900	13,796,000	103%	4.76	1.10%	4.72	0.88%	4.67	1.04%	4.63	0.07%	-0.07%
兴蓉环境/000598.SZ
	2019-02-15	4.39	4.41	4.35	4.36	-0.46%	-0.48%	1.49%	12,571,900	55,075,000	104%	4.38	-0.18%	4.38	0.23%	4.36	0.60%	4.30	0.35%	0.28%
顺利办/000606.SZ
	2019-02-15	6.04	6.11	5.96	6.01	-0.66%	-0.40%	4.02%	6,559,200	39,575,000	77%	6.03	-0.58%	6.03	0.80%	5.95	1.59%	5.78	-0.14%	-0.59%
天茂集团/000627.SZ
	2019-02-15	5.84	5.90	5.74	5.77	-1.37%	-0.76%	0.45%	9,580,500	55,697,000	82%	5.81	-1.22%	5.85	0.27%	5.81	0.76%	5.74	0.17%	0.17%
远兴能源/000683.SZ
	2019-02-15	2.65	2.66	2.60	2.62	-1.50%	-0.57%	0.81%	44,373,000	116,903,000	114%	2.64	-0.45%	2.64	0.27%	2.63	0.34%	2.60	0.19%	0.07%
滨海能源/000695.SZ
	2019-02-15	10.00	10.26	9.98	10.25	1.99%	1.19%	3.06%	1,018,000	10,311,000	140%	10.13	1.20%	10.06	0.57%	10.01	0.60%	9.95	0.26%	0.09%
沈阳化工/000698.SZ
	2019-02-15	3.87	3.92	3.87	3.87	-0.26%	-0.54%	1.52%	4,432,000	17,246,000	121%	3.89	0.15%	3.88	0.52%	3.85	0.86%	3.81	-0.05%	-0.24%
*ST双环/000707.SZ
	2019-02-15	3.02	3.09	3.01	3.04	0.66%	-0.23%	1.71%	6,897,800	21,021,000	89%	3.05	1.03%	3.03	0.67%	3.00	1.18%	2.99	-0.53%	-0.32%
中原传媒/000719.SZ
	2019-02-15	8.43	8.46	8.25	8.28	-1.78%	-0.52%	1.28%	2,110,900	17,569,000	114%	8.32	-1.03%	8.36	0.11%	8.32	0.52%	8.18	0.44%	0.25%
*ST南风/000737.SZ
	2019-02-15	3.44	3.56	3.40	3.53	2.92%	0.66%	7.16%	5,891,900	20,662,000	128%	3.51	2.04%	3.44	1.35%	3.40	1.80%	3.29	1.17%	0.61%
山西路桥/000755.SZ
	2019-02-15	4.35	4.42	4.30	4.31	-1.15%	-0.83%	1.34%	3,937,900	17,113,000	125%	4.35	0.09%	4.34	0.39%	4.31	0.72%	4.25	0.21%	-0.38%
甘肃电投/000791.SZ
	2019-02-15	5.22	5.39	5.22	5.23	0.00%	-1.25%	1.57%	14,327,200	75,875,000	159%	5.30	1.38%	5.24	0.65%	5.21	0.75%	5.15	0.61%	-0.02%
航锦科技/000818.SZ
	2019-02-15	9.29	9.36	9.22	9.23	-0.97%	-0.47%	1.11%	6,120,400	56,761,000	132%	9.27	-0.76%	9.32	0.22%	9.28	0.46%	9.13	0.21%	-0.09%
山东海化/000822.SZ
	2019-02-15	5.10	5.16	5.06	5.08	-0.59%	-0.43%	2.13%	6,557,200	33,458,000	106%	5.10	-0.14%	5.09	0.61%	5.04	0.70%	4.97	0.20%	-0.08%
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
	2019-02-15	12.32	12.42	12.27	12.28	-0.32%	-0.37%	2.07%	574,200	7,077,000	91%	12.33	0.20%	12.29	0.52%	12.18	0.82%	12.03	-0.08%	-0.59%
新和成/002001.SZ
	2019-02-15	16.40	16.43	16.12	16.18	-1.28%	-0.48%	2.02%	15,913,600	258,721,000	94%	16.26	-1.09%	16.36	0.12%	16.22	0.83%	15.86	0.62%	0.52%
传化智联/002010.SZ
	2019-02-15	7.50	7.77	7.32	7.64	2.83%	1.80%	6.51%	13,290,100	99,738,000	121%	7.51	0.83%	7.33	1.66%	7.25	1.10%	7.17	0.66%	0.56%
亿帆医药/002019.SZ
	2019-02-15	10.14	10.31	10.00	10.04	-0.99%	-1.30%	5.10%	14,518,700	147,688,000	130%	10.17	0.82%	10.09	0.86%	9.94	1.88%	9.55	1.42%	-0.51%
久联发展/002037.SZ
	2019-02-15	9.15	9.20	9.10	9.17	-0.22%	0.33%	3.89%	2,176,000	19,888,000	65%	9.14	0.07%	9.13	0.74%	8.99	0.86%	8.83	0.31%	0.25%
德美化工/002054.SZ
	2019-02-15	5.99	6.04	5.90	5.94	-1.49%	-0.52%	2.89%	14,459,000	86,331,000	109%	5.97	-1.18%	5.97	1.02%	5.88	1.41%	5.77	-1.03%	-1.45%
中钢天源/002057.SZ
	2019-02-15	6.26	6.30	6.22	6.26	-0.32%	0.05%	2.39%	1,810,900	11,330,000	98%	6.26	-0.05%	6.26	0.40%	6.21	0.75%	6.11	0.05%	-0.14%
浙江交科/002061.SZ
	2019-02-15	8.47	8.54	8.40	8.41	-0.59%	-0.53%	3.89%	7,272,800	61,495,000	85%	8.46	-0.07%	8.39	0.79%	8.31	0.94%	8.10	0.37%	-0.35%
黑猫股份/002068.SZ
	2019-02-15	5.96	5.98	5.87	5.88	-1.18%	-0.83%	2.24%	6,392,400	37,900,000	83%	5.93	-0.40%	5.92	0.63%	5.86	1.05%	5.75	-0.12%	-0.50%
中泰化学/002092.SZ
	2019-02-15	7.90	8.02	7.84	7.88	-0.38%	-0.56%	3.02%	21,503,200	170,389,000	109%	7.92	0.08%	7.91	0.53%	7.84	1.11%	7.65	0.61%	0.45%
南岭民爆/002096.SZ
	2019-02-15	5.63	5.66	5.56	5.65	0.36%	0.61%	4.01%	2,109,400	11,846,000	123%	5.62	0.34%	5.60	0.63%	5.56	1.44%	5.43	-0.04%	-0.25%
兴化股份/002109.SZ
	2019-02-15	3.71	3.72	3.68	3.69	-0.27%	-0.14%	1.35%	4,124,100	15,237,000	98%	3.70	-0.40%	3.71	0.27%	3.69	0.44%	3.64	0.03%	-0.18%
天润数娱/002113.SZ
	2019-02-15	3.46	3.55	3.44	3.49	0.00%	-0.03%	1.45%	21,968,500	76,686,000	106%	3.49	0.49%	3.46	0.49%	3.44	1.54%	3.44	-1.29%	-1.33%
湘潭电化/002125.SZ
	2019-02-15	7.64	7.68	7.53	7.54	-1.82%	-0.74%	0.64%	3,494,600	26,546,000	98%	7.60	-1.22%	7.66	-0.33%	7.64	0.39%	7.49	0.52%	0.58%
安纳达/002136.SZ
	2019-02-15	7.95	8.12	7.90	8.08	1.38%	0.35%	3.05%	3,310,500	26,657,000	143%	8.05	1.05%	7.98	1.00%	7.91	1.18%	7.84	-0.28%	-0.80%
东华科技/002140.SZ
	2019-02-15	6.58	6.64	6.52	6.55	-1.06%	-0.30%	2.31%	2,619,500	17,211,000	88%	6.57	-0.47%	6.58	0.50%	6.51	0.95%	6.40	-0.22%	0.00%
中核钛白/002145.SZ
	2019-02-15	3.66	3.70	3.62	3.65	0.27%	-0.08%	2.73%	18,095,200	66,094,000	151%	3.65	-0.55%	3.64	0.72%	3.61	0.67%	3.55	0.57%	0.03%
东方锆业/002167.SZ
	2019-02-15	5.92	5.95	5.84	5.93	-0.17%	0.68%	2.72%	5,707,000	33,616,000	98%	5.89	-0.51%	5.90	0.48%	5.83	1.43%	5.77	-0.33%	-0.47%
芭田股份/002170.SZ
	2019-02-15	3.83	4.12	3.81	3.99	1.79%	0.91%	8.31%	81,661,100	322,925,000	125%	3.95	2.46%	3.84	2.35%	3.77	2.45%	3.68	-6.24%	-1.93%
澳洋健康/002172.SZ
	2019-02-15	3.82	3.82	3.77	3.78	-0.79%	-0.21%	3.39%	1,523,700	5,772,000	71%	3.79	0.24%	3.78	0.40%	3.76	1.02%	3.66	-0.03%	-0.68%
江南化工/002226.SZ
	2019-02-15	5.35	5.44	5.28	5.37	-0.37%	0.37%	4.64%	22,607,700	120,954,000	111%	5.35	0.13%	5.30	1.15%	5.23	1.38%	5.13	-1.21%	-0.59%
北化股份/002246.SZ
	2019-02-15	7.10	7.13	7.04	7.05	-0.56%	-0.49%	2.19%	2,204,400	15,619,000	116%	7.09	-0.17%	7.08	0.31%	7.03	0.83%	6.90	0.06%	-0.26%
兆新股份/002256.SZ
	2019-02-15	3.01	3.31	3.00	3.31	9.97%	0.91%	11.15%	34,558,100	113,341,000	161%	3.28	8.75%	3.13	3.51%	3.09	3.41%	2.98	1.16%	-0.44%
华昌化工/002274.SZ
	2019-02-15	6.56	6.56	6.39	6.42	-2.73%	-0.59%	0.66%	17,077,900	110,295,000	81%	6.46	-2.65%	6.55	-0.61%	6.56	0.37%	6.38	0.49%	0.36%
乐通股份/002319.SZ
	2019-02-15	10.30	10.67	10.25	10.48	1.65%	-0.15%	-2.17%	15,222,700	159,779,000	114%	10.50	1.77%	10.36	1.31%	10.30	0.20%	10.71	-0.77%	-3.58%
永太科技/002326.SZ
	2019-02-15	8.64	8.77	8.54	8.61	-2.05%	-0.50%	3.03%	29,066,900	251,508,000	165%	8.65	-1.91%	8.62	1.46%	8.49	0.75%	8.36	1.10%	0.93%
同德化工/002360.SZ
	2019-02-15	5.53	5.55	5.48	5.50	-0.54%	-0.24%	1.72%	1,754,000	9,669,000	107%	5.51	-0.04%	5.51	0.31%	5.48	0.76%	5.41	-0.04%	-0.20%
神剑股份/002361.SZ
	2019-02-15	3.93	4.06	3.91	4.01	2.04%	0.28%	3.72%	11,752,400	46,997,000	180%	4.00	2.17%	3.94	1.23%	3.91	1.40%	3.87	0.16%	-0.72%
天原集团/002386.SZ
	2019-02-15	5.84	5.92	5.80	5.82	-0.34%	-0.60%	1.98%	8,349,600	48,886,000	126%	5.86	0.14%	5.84	0.59%	5.80	0.84%	5.71	0.07%	-0.18%
长青股份/002391.SZ
	2019-02-15	11.24	11.39	11.20	11.22	-0.53%	-0.63%	3.25%	2,055,000	23,204,000	85%	11.29	-0.19%	11.26	0.86%	11.11	1.08%	10.87	0.34%	0.01%
多氟多/002407.SZ
	2019-02-15	12.61	12.75	12.41	12.42	-2.28%	-0.93%	2.60%	21,504,800	269,594,000	112%	12.54	-1.68%	12.57	0.89%	12.39	1.16%	12.11	-0.11%	0.12%
齐翔腾达/002408.SZ
	2019-02-15	7.06	7.14	6.99	7.01	-1.13%	-0.62%	3.30%	23,474,500	165,578,000	127%	7.05	-0.11%	7.02	0.75%	6.94	1.11%	6.79	0.67%	0.07%
雅克科技/002409.SZ
	2019-02-15	15.84	16.15	15.77	15.87	-0.75%	-0.43%	4.44%	4,280,900	68,230,000	138%	15.94	-0.84%	15.88	0.90%	15.66	1.16%	15.20	1.15%	0.62%
延安必康/002411.SZ
	2019-02-15	20.01	20.23	19.55	20.00	0.05%	0.88%	2.09%	8,115,000	160,891,000	144%	19.83	-1.91%	19.96	0.24%	19.83	0.32%	19.59	0.37%	-0.01%
闰土股份/002440.SZ
	2019-02-15	10.23	10.38	10.16	10.16	-0.68%	-1.13%	2.66%	11,893,100	122,213,000	98%	10.28	0.71%	10.23	0.43%	10.15	1.11%	9.90	0.66%	0.66%
华软科技/002453.SZ
	2019-02-15	5.09	5.15	5.06	5.07	0.00%	-0.53%	3.07%	2,789,600	14,218,000	84%	5.10	0.04%	5.09	0.83%	5.03	1.35%	4.92	-0.77%	-1.05%
百川股份/002455.SZ
	2019-02-15	5.25	5.47	5.13	5.33	2.11%	0.95%	5.11%	25,571,500	135,009,000	328%	5.28	2.48%	5.19	2.03%	5.16	2.16%	5.07	1.93%	0.07%
金正大/002470.SZ
	2019-02-15	7.20	7.28	7.08	7.09	-1.53%	-1.20%	0.62%	5,778,100	41,461,000	62%	7.18	-0.71%	7.16	0.90%	7.13	0.23%	7.05	0.30%	0.17%
宝莫股份/002476.SZ
	2019-02-15	4.55	4.67	4.55	4.59	-2.13%	-0.35%	1.82%	11,797,200	54,341,000	178%	4.61	-3.48%	4.66	0.54%	4.61	0.61%	4.51	0.45%	-0.15%
辉丰股份/002496.SZ
	2019-02-15	2.67	2.84	2.66	2.74	2.62%	-0.29%	8.30%	39,441,500	108,387,000	157%	2.75	3.23%	2.73	0.11%	2.67	2.73%	2.53	1.77%	1.75%
雅化集团/002497.SZ
	2019-02-15	6.90	7.02	6.84	6.88	-0.15%	-0.35%	2.92%	18,396,800	127,019,000	115%	6.90	-0.22%	6.90	0.85%	6.81	1.25%	6.69	-0.34%	-0.41%
蓝丰生化/002513.SZ
	2019-02-15	5.16	5.30	5.12	5.29	2.52%	0.97%	6.25%	3,556,600	18,632,000	121%	5.24	1.51%	5.18	1.69%	5.09	2.29%	4.98	-0.38%	-1.07%
司尔特/002538.SZ
	2019-02-15	5.22	5.29	5.18	5.19	-0.57%	-0.84%	2.73%	7,241,000	37,897,000	85%	5.23	0.19%	5.21	0.58%	5.17	0.82%	5.05	-0.61%	-0.30%
云图控股/002539.SZ
	2019-02-15	4.73	4.73	4.65	4.65	-1.90%	-0.73%	0.52%	9,274,400	43,443,000	104%	4.68	-1.27%	4.72	0.00%	4.70	0.28%	4.63	-0.13%	-0.28%
凯美特气/002549.SZ
	2019-02-15	5.33	5.42	5.30	5.31	-0.93%	-0.73%	2.02%	5,703,000	30,504,000	93%	5.35	0.04%	5.32	1.01%	5.26	1.27%	5.21	-1.20%	-0.91%
辉隆股份/002556.SZ
	2019-02-15	5.50	5.80	5.50	5.68	2.71%	0.18%	6.81%	19,873,000	112,685,000	174%	5.67	3.26%	5.54	2.31%	5.47	2.24%	5.32	1.57%	0.52%
兄弟科技/002562.SZ
	2019-02-15	4.26	4.28	4.22	4.24	-0.24%	-0.09%	2.84%	7,032,400	29,842,000	119%	4.24	0.19%	4.24	0.31%	4.21	0.84%	4.12	0.19%	-0.35%
未名医药/002581.SZ
	2019-02-15	6.36	6.47	6.26	6.45	1.42%	0.99%	6.23%	5,154,100	32,918,000	144%	6.39	1.22%	6.30	1.37%	6.22	2.32%	6.07	0.43%	-0.59%
西陇科学/002584.SZ
	2019-02-15	5.91	6.15	5.82	5.93	0.85%	-1.02%	4.09%	18,969,600	113,649,000	170%	5.99	1.49%	5.91	1.55%	5.84	2.10%	5.70	0.49%	-1.10%
史丹利/002588.SZ
	2019-02-15	4.38	4.58	4.33	4.35	-0.68%	-1.78%	3.28%	13,398,900	59,341,000	157%	4.43	2.33%	4.38	1.79%	4.31	1.84%	4.21	-0.05%	-0.20%
恒大高新/002591.SZ
	2019-02-15	6.65	6.66	6.58	6.59	-1.49%	-0.35%	1.87%	3,558,700	23,535,000	129%	6.61	-1.68%	6.66	0.29%	6.60	0.73%	6.47	0.19%	-0.17%
金禾实业/002597.SZ
	2019-02-15	17.29	17.29	16.86	16.89	-2.82%	-0.79%	-0.06%	7,313,800	124,512,000	104%	17.02	-1.50%	17.17	-0.12%	17.14	0.21%	16.90	0.30%	0.66%
龙蟒佰利/002601.SZ
	2019-02-15	13.78	13.95	13.64	13.81	-0.36%	0.54%	4.50%	10,712,000	147,139,000	133%	13.74	-0.21%	13.56	1.04%	13.42	0.89%	13.22	0.73%	0.47%
道明光学/002632.SZ
	2019-02-15	7.83	8.03	7.72	7.86	-2.00%	-0.23%	4.22%	11,969,800	94,304,000	218%	7.88	0.45%	7.81	1.40%	7.68	1.40%	7.54	1.60%	0.64%
赞宇科技/002637.SZ
	2019-02-15	7.55	7.55	7.45	7.46	-0.53%	-0.28%	2.14%	2,259,300	16,901,000	90%	7.48	-0.05%	7.47	0.43%	7.41	0.54%	7.30	0.15%	-0.05%
万润股份/002643.SZ
	2019-02-15	11.53	11.68	11.25	11.47	-0.52%	-0.43%	2.76%	13,696,400	157,789,000	121%	11.52	-0.23%	11.60	1.09%	11.41	0.66%	11.16	0.88%	1.01%
卫星石化/002648.SZ
	2019-02-15	11.72	11.78	11.54	11.56	-2.03%	-0.73%	3.75%	6,480,300	75,462,000	88%	11.65	-1.00%	11.68	0.49%	11.53	1.45%	11.14	1.05%	0.82%
德联集团/002666.SZ
	2019-02-15	4.62	4.68	4.46	4.47	-2.83%	-1.87%	-1.04%	22,193,400	101,099,000	61%	4.56	-1.43%	4.63	0.46%	4.57	0.62%	4.52	0.38%	0.93%
康达新材/002669.SZ
	2019-02-15	12.60	13.20	12.10	12.74	1.03%	1.08%	8.94%	31,642,200	398,805,000	380%	12.60	0.26%	12.33	3.87%	12.11	4.47%	11.70	4.72%	0.66%
宏大爆破/002683.SZ
	2019-02-15	8.71	8.94	8.65	8.77	1.39%	-0.68%	2.97%	6,198,100	54,728,000	178%	8.83	2.01%	8.73	1.04%	8.68	1.47%	8.52	0.65%	-0.04%
天赐材料/002709.SZ
	2019-02-15	28.90	29.45	28.30	28.45	-3.26%	-1.28%	4.40%	7,226,500	208,266,000	88%	28.82	-1.17%	28.74	0.72%	28.43	1.61%	27.25	1.33%	1.19%
硅宝科技/300019.SZ
	2019-02-15	6.74	6.76	6.65	6.65	-1.63%	-0.75%	1.45%	3,029,700	20,298,000	81%	6.70	-1.36%	6.75	0.12%	6.70	0.56%	6.56	0.14%	-0.70%
新宙邦/300037.SZ
	2019-02-15	27.25	27.25	25.64	25.68	-6.62%	-1.70%	-2.44%	12,848,300	335,636,000	204%	26.12	-5.30%	26.81	-1.72%	26.83	-0.02%	26.32	-0.06%	0.72%
回天新材/300041.SZ
	2019-02-15	6.79	6.85	6.74	6.78	-0.44%	-0.25%	4.29%	4,073,800	27,688,000	114%	6.80	0.09%	6.74	1.07%	6.65	1.16%	6.50	0.64%	-0.26%
鼎龙股份/300054.SZ
	2019-02-15	7.81	8.26	7.79	8.00	1.39%	-0.14%	5.33%	32,127,200	257,366,000	182%	8.01	0.03%	8.01	1.65%	7.86	1.37%	7.60	1.82%	1.49%
天龙集团/300063.SZ
	2019-02-15	3.10	3.16	3.09	3.13	0.32%	-0.32%	0.68%	5,929,700	18,620,000	69%	3.14	0.58%	3.12	0.74%	3.08	1.88%	3.11	-1.52%	-1.19%
安诺其/300067.SZ
	2019-02-15	5.10	5.16	5.10	5.12	-0.58%	-0.12%	2.30%	4,059,200	20,808,000	101%	5.13	0.12%	5.12	0.16%	5.10	0.67%	5.01	0.26%	-0.14%
三聚环保/300072.SZ
	2019-02-15	8.28	9.00	8.27	8.62	3.48%	-0.45%	6.89%	50,620,500	438,314,000	173%	8.66	4.33%	8.45	2.55%	8.32	3.34%	8.06	-0.04%	-0.52%
当升科技/300073.SZ
	2019-02-15	30.51	30.60	29.68	29.70	-3.29%	-1.28%	2.30%	10,722,600	322,587,000	130%	30.09	-1.81%	30.17	0.58%	29.86	1.37%	29.03	0.57%	0.40%
奥克股份/300082.SZ
	2019-02-15	6.49	6.49	6.33	6.35	-2.31%	-0.52%	1.41%	6,117,300	39,046,000	164%	6.38	-0.56%	6.40	0.27%	6.36	0.51%	6.26	0.39%	0.09%
建新股份/300107.SZ
	2019-02-15	10.68	10.95	10.59	10.78	0.56%	-0.21%	2.76%	17,282,100	186,704,000	123%	10.80	0.93%	10.75	0.43%	10.66	1.37%	10.49	0.36%	-0.13%
新开源/300109.SZ
	2019-02-15	13.91	14.11	13.77	13.87	-0.72%	-0.49%	3.45%	3,024,500	42,156,000	109%	13.94	-0.03%	13.91	0.32%	13.70	1.32%	13.41	0.27%	-0.34%
青松股份/300132.SZ
	2019-02-15	12.36	12.45	12.16	12.19	-1.38%	-0.75%	5.83%	5,144,900	63,191,000	102%	12.28	0.03%	12.19	1.07%	11.99	1.77%	11.52	1.11%	0.83%
先锋新材/300163.SZ
	2019-02-15	3.50	3.68	3.45	3.60	2.56%	0.87%	4.11%	5,926,700	21,151,000	178%	3.57	2.06%	3.53	1.18%	3.51	1.27%	3.46	0.23%	-0.40%
天晟新材/300169.SZ
	2019-02-15	5.16	5.64	5.12	5.37	4.68%	-2.81%	4.35%	23,076,100	127,503,000	498%	5.53	8.87%	5.35	8.25%	5.29	8.76%	5.15	6.52%	0.59%
元力股份/300174.SZ
	2019-02-15	11.22	11.30	11.12	11.15	-0.45%	-0.64%	3.53%	963,500	10,812,000	72%	11.22	0.68%	11.16	0.07%	11.09	1.13%	10.77	-0.21%	-0.60%
科斯伍德/300192.SZ
	2019-02-15	8.34	8.42	8.21	8.27	-1.19%	-0.35%	0.40%	2,859,800	23,733,000	82%	8.30	-1.23%	8.33	0.06%	8.29	0.85%	8.24	-0.89%	-0.67%
长海股份/300196.SZ
	2019-02-15	9.55	9.63	9.45	9.46	-1.87%	-0.47%	3.17%	2,061,200	19,591,000	100%	9.51	-0.97%	9.53	0.90%	9.39	0.75%	9.17	0.66%	0.64%
高盟新材/300200.SZ
	2019-02-15	7.40	7.60	7.39	7.51	0.94%	0.40%	3.12%	1,900,700	14,217,000	111%	7.48	0.95%	7.40	0.94%	7.33	0.81%	7.28	0.03%	-0.44%
日科化学/300214.SZ
	2019-02-15	5.58	5.78	5.54	5.69	2.34%	0.65%	2.34%	5,850,600	33,075,000	231%	5.65	1.93%	5.60	0.97%	5.58	0.83%	5.56	0.45%	-0.13%
金力泰/300225.SZ
	2019-02-15	5.35	5.63	5.28	5.38	0.75%	-1.03%	5.24%	50,705,700	275,654,000	291%	5.44	3.13%	5.32	2.92%	5.25	3.00%	5.11	2.65%	0.59%
上海新阳/300236.SZ
	2019-02-15	25.90	26.64	25.79	26.23	0.19%	-0.21%	3.95%	6,478,500	170,297,000	105%	26.29	-1.10%	26.27	0.66%	26.00	1.34%	25.23	0.05%	-0.16%
瑞丰高材/300243.SZ
	2019-02-15	8.73	8.75	8.58	8.75	0.11%	0.77%	2.56%	1,698,800	14,750,000	117%	8.68	-0.33%	8.70	0.21%	8.66	0.62%	8.53	0.28%	0.03%
国瓷材料/300285.SZ
	2019-02-15	16.93	17.35	16.81	17.24	1.65%	0.60%	4.96%	4,307,000	73,815,000	116%	17.14	1.06%	17.02	1.13%	16.82	0.91%	16.43	0.85%	0.41%
联创互联/300343.SZ
	2019-02-15	5.92	6.09	5.89	5.97	-0.17%	-0.07%	-1.26%	26,860,400	160,454,000	70%	5.97	0.74%	5.88	1.71%	5.77	2.60%	6.05	-0.63%	-1.24%
富邦股份/300387.SZ
	2019-02-15	5.98	6.05	5.91	5.97	-0.50%	-0.35%	1.88%	2,110,300	12,643,000	82%	5.99	-0.03%	5.97	0.76%	5.91	0.91%	5.86	-2.48%	-0.77%
飞凯材料/300398.SZ
	2019-02-15	16.38	16.98	16.25	16.52	0.55%	-0.97%	6.86%	6,921,700	115,458,000	122%	16.68	2.16%	16.30	2.63%	15.85	2.39%	15.46	0.70%	-0.25%
科隆股份/300405.SZ
	2019-02-15	7.52	7.58	7.46	7.51	-0.53%	-0.15%	1.57%	1,177,900	8,859,000	100%	7.52	-0.25%	7.51	0.54%	7.43	1.43%	7.39	-0.32%	-0.93%
澄星股份/600078.SH
	2019-02-15	3.55	3.59	3.52	3.52	-1.68%	-0.68%	1.06%	13,841,600	49,050,000	77%	3.54	-0.51%	3.55	0.51%	3.51	0.89%	3.48	-2.68%	-1.23%
ST明科/600091.SH
	2019-02-15	3.73	3.74	3.69	3.70	-0.80%	-0.40%	1.87%	1,084,600	4,029,000	87%	3.72	-0.08%	3.71	0.14%	3.70	1.04%	3.63	-0.11%	-0.59%
乐凯胶片/600135.SH
	2019-02-15	6.29	6.32	6.23	6.30	0.48%	0.25%	3.69%	4,947,200	31,086,000	86%	6.28	0.38%	6.27	0.42%	6.21	0.76%	6.08	0.18%	-0.38%
兴发集团/600141.SH
	2019-02-15	10.29	10.31	10.17	10.22	-0.49%	-0.08%	1.38%	10,697,800	109,418,000	120%	10.23	-0.57%	10.25	0.40%	10.18	0.66%	10.08	-0.17%	-0.27%
巨化股份/600160.SH
	2019-02-15	7.37	7.41	7.28	7.29	-1.35%	-0.63%	-0.19%	18,830,200	138,137,000	92%	7.34	-0.78%	7.41	-0.14%	7.39	0.26%	7.30	0.18%	0.55%
中国巨石/600176.SH
	2019-02-15	11.17	11.17	10.80	10.81	-3.22%	-1.13%	1.96%	41,279,900	451,349,000	148%	10.93	-2.23%	10.99	0.98%	10.82	1.09%	10.60	0.83%	0.79%
ST昌九/600228.SH
	2019-02-15	7.83	7.83	7.68	7.72	-1.40%	-0.16%	0.46%	842,500	6,514,000	128%	7.73	-1.29%	7.81	-0.57%	7.79	0.31%	7.69	0.20%	-0.06%
城市传媒/600229.SH
	2019-02-15	7.19	7.22	7.15	7.15	-0.83%	-0.39%	1.95%	2,224,900	15,970,000	68%	7.18	-0.64%	7.19	0.55%	7.12	0.64%	7.01	-0.28%	-0.21%
两面针/600249.SH
	2019-02-15	3.92	3.94	3.87	3.88	-1.02%	-0.56%	2.00%	4,101,100	16,004,000	81%	3.90	-0.54%	3.90	0.75%	3.85	1.24%	3.80	0.05%	-0.20%
亿利洁能/600277.SH
	2019-02-15	6.38	6.38	6.25	6.27	-0.63%	-0.49%	1.62%	31,572,100	198,942,000	139%	6.30	-0.35%	6.30	-0.03%	6.32	0.37%	6.17	1.38%	0.97%
太化股份/600281.SH
	2019-02-15	3.76	3.83	3.76	3.79	0.80%	-0.26%	3.10%	1,583,100	6,015,000	101%	3.80	0.66%	3.78	0.72%	3.75	1.38%	3.68	-0.08%	-0.47%
安迪苏/600299.SH
	2019-02-15	11.27	11.29	10.90	10.99	-1.88%	-0.65%	-1.21%	5,883,100	65,076,000	224%	11.06	-1.89%	11.20	-0.90%	11.20	-0.05%	11.13	-0.29%	-0.15%
ST南化/600301.SH
	2019-02-15	6.12	6.30	6.05	6.21	2.31%	0.37%	1.64%	592,500	3,666,000	71%	6.19	1.93%	6.12	0.91%	6.08	1.88%	6.11	-3.52%	-1.02%
万华化学/600309.SH
	2019-02-15	37.80	37.80	36.41	36.47	-3.65%	-1.13%	3.90%	44,428,200	1,638,744,000	141%	36.89	-2.69%	37.21	0.68%	36.57	1.97%	35.10	1.46%	0.90%
上海家化/600315.SH
	2019-02-15	29.85	29.95	29.26	29.26	-1.94%	-0.82%	0.54%	3,376,600	99,616,000	92%	29.50	-1.54%	29.83	-0.25%	29.67	0.48%	29.10	0.45%	0.61%
亚星化学/600319.SH
	2019-02-15	4.42	4.52	4.41	4.45	0.23%	-0.29%	3.10%	5,592,800	24,963,000	118%	4.46	0.97%	4.41	0.94%	4.38	1.30%	4.32	-0.55%	-0.93%
兰太实业/600328.SH
	2019-02-15	7.38	7.42	7.35	7.37	-0.41%	-0.19%	1.63%	5,269,500	38,908,000	126%	7.38	-0.16%	7.39	0.24%	7.35	0.56%	7.25	0.19%	-0.19%
浙江龙盛/600352.SH
	2019-02-15	10.20	10.22	10.06	10.08	-1.37%	-0.44%	0.62%	29,957,200	303,319,000	85%	10.13	-0.94%	10.21	-0.19%	10.20	0.23%	10.02	0.40%	0.67%
红星发展/600367.SH
	2019-02-15	7.95	8.01	7.88	7.90	-0.38%	-0.32%	1.87%	3,972,400	31,481,000	106%	7.93	-0.76%	7.94	0.52%	7.87	0.55%	7.76	0.17%	0.15%
天科股份/600378.SH
	2019-02-15	9.78	9.85	9.64	9.71	-0.92%	0.08%	2.51%	1,555,400	15,090,000	116%	9.70	-0.66%	9.67	0.71%	9.59	0.55%	9.47	0.42%	0.24%
三友化工/600409.SH
	2019-02-15	6.14	6.17	6.07	6.09	-1.14%	-0.41%	2.37%	18,925,200	115,719,000	112%	6.12	-0.41%	6.10	0.61%	6.05	0.78%	5.95	0.34%	0.10%
*ST柳化/600423.SH
	2019-02-15	3.28	3.34	3.27	3.31	0.91%	-0.06%	1.56%	4,081,400	13,517,000	100%	3.31	1.53%	3.28	0.86%	3.25	1.21%	3.26	-0.25%	-0.79%
鹏欣资源/600490.SH
	2019-02-15	4.59	4.67	4.57	4.59	-0.43%	-0.50%	3.49%	14,563,800	67,178,000	104%	4.61	0.20%	4.61	0.70%	4.55	1.47%	4.44	0.07%	-0.74%
广东榕泰/600589.SH
	2019-02-15	4.29	4.34	4.26	4.28	-0.23%	-0.30%	2.79%	6,229,500	26,746,000	97%	4.29	0.47%	4.27	0.87%	4.22	1.01%	4.16	-0.48%	-1.17%
熊猫金控/600599.SH
	2019-02-15	10.16	10.21	10.02	10.04	-1.67%	-0.53%	3.44%	1,002,300	10,116,000	96%	10.09	-0.59%	10.12	0.13%	10.00	1.71%	9.71	-0.10%	-0.50%
氯碱化工/600618.SH
	2019-02-15	7.13	7.18	7.08	7.10	-0.56%	-0.43%	1.54%	2,387,800	17,028,000	72%	7.13	-0.20%	7.15	0.03%	7.11	0.67%	6.99	0.26%	0.20%
浙数文化/600633.SH
	2019-02-15	8.22	8.32	8.14	8.16	-0.49%	-0.79%	0.63%	7,704,100	63,365,000	146%	8.23	0.13%	8.23	0.01%	8.20	0.94%	8.11	-0.10%	-0.58%
三爱富/600636.SH
	2019-02-15	12.79	12.79	12.41	12.41	-2.28%	-1.15%	0.52%	3,250,900	40,812,000	73%	12.55	-1.64%	12.66	0.41%	12.55	0.67%	12.35	0.15%	0.21%
金牛化工/600722.SH
	2019-02-15	4.85	4.90	4.82	4.85	0.00%	-0.19%	2.32%	8,643,000	41,999,000	111%	4.86	0.46%	4.84	0.50%	4.81	0.80%	4.74	0.08%	-0.29%
ST云维/600725.SH
	2019-02-15	2.47	2.48	2.43	2.47	0.41%	0.69%	3.39%	1,840,500	4,515,000	76%	2.45	0.20%	2.45	0.53%	2.42	0.83%	2.39	-0.25%	-0.34%
江苏索普/600746.SH
	2019-02-15	6.14	6.25	6.10	6.17	0.49%	-0.16%	2.27%	3,007,400	18,585,000	116%	6.18	0.90%	6.16	0.31%	6.14	0.85%	6.03	-0.07%	-0.95%
淮北矿业/600985.SH
	2019-02-15	10.23	10.34	10.13	10.22	0.69%	-0.18%	4.66%	3,700,200	37,884,000	80%	10.24	0.78%	10.19	0.36%	10.12	1.28%	9.77	0.69%	0.61%
君正集团/601216.SH
	2019-02-15	2.84	2.86	2.80	2.80	-1.06%	-1.27%	2.56%	32,328,600	91,688,000	146%	2.84	0.14%	2.83	0.93%	2.79	1.09%	2.73	0.70%	0.02%
滨化股份/601678.SH
	2019-02-15	4.64	4.68	4.58	4.58	-1.08%	-0.84%	2.23%	10,460,500	48,312,000	91%	4.62	-0.35%	4.61	0.55%	4.56	1.13%	4.48	-0.29%	-0.35%
宏昌电子/603002.SH
	2019-02-15	3.83	3.92	3.81	3.86	0.52%	0.00%	2.93%	10,577,500	40,829,000	128%	3.86	0.26%	3.86	0.68%	3.82	0.74%	3.75	0.46%	0.04%
万盛股份/603010.SH
	2019-02-15	13.48	13.65	13.36	13.37	-0.74%	-0.41%	1.00%	1,679,000	22,540,000	108%	13.43	-0.31%	13.45	0.74%	13.29	0.64%	13.24	-0.41%	-0.59%
和邦生物/603077.SH
	2019-02-15	1.67	1.67	1.65	1.66	-1.19%	-0.06%	1.47%	23,123,900	38,401,000	85%	1.66	-0.48%	1.67	0.06%	1.66	0.61%	1.64	0.06%	-0.13%
亚邦股份/603188.SH
	2019-02-15	7.81	7.88	7.75	7.80	0.39%	-0.20%	3.53%	4,938,300	38,599,000	142%	7.82	0.06%	7.80	1.02%	7.70	1.33%	7.53	0.39%	-0.31%