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
	2018-08-16	4.16	4.23	4.03	4.08	-3.55%	-1.31%	-4.65%	2,294,000	9,484,000	43%	4.13	-1.36%	4.22	-1.88%	4.28	-1.15%	4.28	-0.16%	2.01%
金路集团/000510.SZ
	2018-08-16	4.87	5.07	4.85	5.03	1.41%	0.40%	-0.36%	9,714,700	48,669,000	70%	5.01	-0.46%	5.07	0.34%	5.04	-0.10%	5.05	0.38%	-0.15%
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
	2018-08-16	5.85	5.92	5.74	5.89	-1.01%	0.63%	-0.76%	2,847,100	16,664,000	76%	5.85	-2.14%	5.94	-0.40%	5.95	-0.49%	5.94	0.27%	-0.13%
渝三峡Ａ/000565.SZ
	2018-08-16	5.12	5.19	5.05	5.09	-0.78%	-0.74%	-4.27%	1,792,900	9,194,000	36%	5.13	-1.12%	5.22	-0.27%	5.27	-1.29%	5.32	0.82%	0.15%
兴蓉环境/000598.SZ
	2018-08-16	4.23	4.28	4.18	4.23	0.24%	-0.17%	-3.80%	6,750,300	28,598,000	55%	4.24	-0.82%	4.29	-0.65%	4.34	-0.94%	4.40	-0.02%	0.07%
顺利办/000606.SZ
	2018-08-16	6.15	6.54	6.10	6.31	0.96%	-0.55%	0.06%	2,989,100	18,965,000	95%	6.35	0.63%	6.34	0.11%	6.35	-0.60%	6.31	0.65%	-0.54%
天茂集团/000627.SZ
	2018-08-16	6.32	6.40	6.10	6.32	-0.94%	0.52%	-1.50%	6,122,500	38,492,000	87%	6.29	-1.38%	6.35	-0.72%	6.41	-0.53%	6.42	-0.20%	-0.48%
远兴能源/000683.SZ
	2018-08-16	2.98	3.05	2.89	2.91	-3.64%	-1.76%	-8.03%	114,425,500	338,877,000	87%	2.96	-3.64%	3.07	-1.82%	3.09	-2.13%	3.16	-0.44%	0.27%
滨海能源/000695.SZ
	2018-08-16	8.81	9.17	8.50	8.94	1.48%	0.89%	2.24%	730,700	6,475,000	140%	8.86	-0.86%	8.89	0.07%	8.86	0.55%	8.74	0.37%	-0.29%
沈阳化工/000698.SZ
	2018-08-16	4.60	4.79	4.44	4.45	0.45%	-3.26%	1.39%	21,844,200	100,487,000	283%	4.60	5.84%	4.50	4.27%	4.45	2.84%	4.39	2.17%	0.16%
*ST双环/000707.SZ
	2018-08-16	3.06	3.18	3.05	3.12	0.32%	0.22%	2.23%	5,395,100	16,797,000	96%	3.11	-2.08%	3.16	0.77%	3.12	0.52%	3.05	0.93%	0.21%
中原传媒/000719.SZ
	2018-08-16	6.83	6.83	6.69	6.75	-1.75%	0.10%	-0.81%	1,700,900	11,470,000	144%	6.74	-2.30%	6.83	-0.89%	6.85	-0.67%	6.81	0.03%	-0.20%
*ST南风/000737.SZ
	2018-08-16	3.01	3.08	2.96	3.06	1.66%	0.62%	2.10%	1,626,600	4,947,000	55%	3.04	0.20%	3.05	0.59%	3.06	0.39%	3.00	0.50%	0.54%
*ST三维/000755.SZ
	2018-08-16	4.54	4.54	4.38	4.40	-3.30%	-1.08%	-7.02%	1,617,400	7,195,000	102%	4.45	-3.16%	4.55	-1.94%	4.63	-1.76%	4.73	-0.65%	-0.11%
甘肃电投/000791.SZ
	2018-08-16	4.64	4.73	4.58	4.67	-0.64%	0.06%	-4.05%	4,810,800	22,450,000	64%	4.67	-2.04%	4.76	-1.37%	4.85	-1.34%	4.87	-0.06%	-0.62%
航锦科技/000818.SZ
	2018-08-16	10.62	10.85	10.62	10.76	-0.19%	0.43%	0.02%	4,046,700	43,358,000	63%	10.71	-1.51%	10.86	-0.76%	10.90	-0.26%	10.76	-0.14%	-0.98%
山东海化/000822.SZ
	2018-08-16	6.67	6.76	6.61	6.62	-1.63%	-0.96%	-0.85%	10,890,900	72,800,000	67%	6.68	-1.47%	6.78	-0.38%	6.79	-0.07%	6.68	0.53%	0.17%
中弘股份/000979.SZ
	2018-08-16	0.87	0.90	0.85	0.86	-8.51%	-0.81%	-11.34%	272,887,800	236,667,000	232%	0.87	-9.31%	0.92	-5.44%	0.94	-4.75%	0.97	-3.87%	-0.96%
大庆华科/000985.SZ
	2018-08-16	15.59	15.96	14.75	15.10	-5.15%	-1.40%	-5.61%	2,114,400	32,379,000	59%	15.31	-3.24%	15.61	0.28%	15.52	0.17%	16.00	-1.74%	-0.09%
新和成/002001.SZ
	2018-08-16	15.95	16.38	15.78	16.07	-0.06%	-0.37%	0.42%	11,978,500	193,216,000	69%	16.13	-1.18%	16.42	-0.40%	16.37	0.37%	16.00	0.22%	-0.63%
传化智联/002010.SZ
	2018-08-16	10.47	10.47	10.01	10.36	-1.80%	0.79%	-7.64%	1,654,000	17,002,000	51%	10.28	-2.80%	10.53	-1.38%	10.86	-2.24%	11.22	-0.74%	-0.29%
亿帆医药/002019.SZ
	2018-08-16	13.40	13.87	13.25	13.52	-0.66%	-0.71%	-1.15%	5,886,800	80,157,000	58%	13.62	-1.77%	13.87	-0.77%	13.90	0.38%	13.68	-0.62%	-1.20%
久联发展/002037.SZ
	2018-08-16	8.06	8.09	7.86	7.90	-2.11%	-0.82%	-3.53%	2,163,100	17,229,000	82%	7.97	-2.61%	8.17	-2.24%	8.27	-0.27%	8.19	-0.10%	-0.25%
德美化工/002054.SZ
	2018-08-16	5.14	5.16	4.95	5.04	-3.26%	-0.41%	-4.65%	10,617,500	53,739,000	76%	5.06	-3.75%	5.25	-2.07%	5.36	-0.61%	5.29	-0.04%	0.40%
中钢天源/002057.SZ
	2018-08-16	6.43	6.50	6.31	6.38	-2.89%	-0.50%	-2.13%	2,156,700	13,828,000	106%	6.41	-3.85%	6.57	-0.21%	6.54	-0.37%	6.52	-0.29%	-0.50%
浙江交科/002061.SZ
	2018-08-16	10.40	10.68	10.36	10.40	-2.44%	-1.02%	-3.46%	10,072,300	105,833,000	80%	10.51	-2.59%	10.69	-1.17%	10.79	-0.92%	10.77	-0.20%	0.04%
黑猫股份/002068.SZ
	2018-08-16	8.43	8.50	8.18	8.22	-3.63%	-1.47%	-4.79%	11,749,900	98,028,000	65%	8.34	-3.33%	8.61	-0.68%	8.62	-0.76%	8.63	0.23%	0.30%
中泰化学/002092.SZ
	2018-08-16	8.82	9.03	8.77	8.86	-1.56%	-0.33%	-4.61%	21,549,000	191,548,000	112%	8.89	-2.48%	9.10	-1.81%	9.21	-1.90%	9.29	-0.38%	-0.25%
南岭民爆/002096.SZ
	2018-08-16	6.19	6.28	6.11	6.22	-0.80%	0.13%	-1.54%	1,524,100	9,467,000	81%	6.21	-1.38%	6.29	-0.60%	6.31	-0.43%	6.32	-0.68%	-0.43%
兴化股份/002109.SZ
	2018-08-16	3.94	3.97	3.88	3.90	-2.74%	-0.69%	-5.73%	7,858,900	30,865,000	36%	3.93	-2.70%	4.07	-0.51%	4.08	-1.31%	4.14	0.17%	0.80%
天润数娱/002113.SZ
	2018-01-31	10.98	10.99	9.83	9.83	-9.98%	-1.09%	-10.47%	18,141,000	180,288,000	274%	9.94	-10.03%	10.41	-7.14%	10.67	-5.64%	10.98	-4.32%	-0.90%
湘潭电化/002125.SZ
	2018-08-16	8.10	8.10	7.87	7.87	-3.08%	-1.18%	-7.28%	3,029,400	24,127,000	56%	7.96	-2.64%	8.13	-1.57%	8.32	-1.76%	8.49	-0.06%	-0.45%
安纳达/002136.SZ
	2018-08-16	9.80	9.88	9.47	9.48	-4.24%	-1.95%	-7.22%	3,617,300	34,974,000	55%	9.67	-2.90%	9.88	-1.63%	10.05	-2.10%	10.22	0.15%	0.51%
东华科技/002140.SZ
	2018-08-16	7.45	7.48	7.12	7.34	-1.48%	-0.15%	-2.02%	1,194,600	8,781,000	55%	7.35	-1.63%	7.47	-0.36%	7.52	-0.82%	7.49	0.13%	-0.12%
中核钛白/002145.SZ
	2018-08-16	3.80	3.85	3.73	3.77	-2.08%	-0.68%	-2.10%	9,398,000	35,672,000	72%	3.80	-2.37%	3.86	-1.03%	3.89	-1.07%	3.85	0.50%	0.02%
东方锆业/002167.SZ
	2018-08-16	6.65	6.75	6.46	6.59	-2.51%	-0.51%	-6.09%	6,957,000	46,086,000	45%	6.62	-3.50%	6.84	-1.38%	6.95	-1.84%	7.02	0.29%	0.12%
芭田股份/002170.SZ
	2018-08-16	3.21	3.23	3.11	3.15	-3.08%	-0.72%	-6.44%	8,172,600	25,934,000	75%	3.17	-2.97%	3.25	-0.80%	3.29	-1.35%	3.37	-0.33%	-0.33%
澳洋科技/002172.SZ
	2018-08-16	4.50	4.67	4.47	4.57	0.88%	-0.63%	-1.13%	4,062,400	18,682,000	87%	4.60	0.31%	4.61	-0.22%	4.64	-0.77%	4.62	0.30%	-0.59%
江南化工/002226.SZ
	2018-04-27	5.46	5.52	5.39	5.42	0.84%	-0.24%	-2.97%	5,372,700	29,188,000	48%	5.43	-1.27%	5.62	-0.67%	5.62	0.00%	5.59	-0.66%	-1.08%
北化股份/002246.SZ
	2018-08-16	8.36	8.37	8.05	8.21	-3.18%	-0.26%	-1.62%	3,363,300	27,683,000	106%	8.23	-3.87%	8.44	-0.30%	8.41	-0.32%	8.35	-0.64%	-0.82%
兆新股份/002256.SZ
	2018-08-16	3.89	3.96	3.80	3.82	-1.80%	-1.75%	-7.73%	27,869,600	108,366,000	61%	3.89	-2.51%	4.00	-2.39%	4.07	-1.43%	4.14	-1.50%	-1.90%
华昌化工/002274.SZ
	2018-08-16	5.85	5.91	5.76	5.83	-0.17%	-0.27%	-3.67%	1,901,600	11,116,000	71%	5.85	-1.33%	5.96	-2.30%	6.07	-0.44%	6.05	-0.17%	0.00%
乐通股份/002319.SZ
	2018-08-16	16.00	16.16	15.83	15.93	-0.50%	-0.34%	2.39%	556,800	8,900,000	60%	15.98	-0.74%	16.06	0.49%	15.95	0.45%	15.56	0.90%	0.61%
永太科技/002326.SZ
	2018-08-16	7.94	8.04	7.82	7.89	-1.25%	-0.72%	-3.94%	2,972,700	23,625,000	48%	7.95	-1.13%	8.07	-1.15%	8.24	-0.65%	8.21	0.23%	0.15%
同德化工/002360.SZ
	2018-08-16	5.77	5.85	5.64	5.68	-3.24%	-1.34%	-4.65%	3,140,000	18,078,000	82%	5.76	-3.16%	5.92	-0.95%	5.92	-0.42%	5.96	-0.45%	-0.11%
神剑股份/002361.SZ
	2018-08-16	4.06	4.11	4.02	4.05	-1.22%	-0.39%	-2.64%	2,145,600	8,724,000	47%	4.07	-1.55%	4.15	-1.52%	4.20	-0.10%	4.16	0.14%	-0.12%
天原集团/002386.SZ
	2018-08-16	6.85	6.92	6.73	6.84	-0.73%	0.04%	-1.87%	4,730,300	32,340,000	69%	6.84	-1.60%	6.98	-0.44%	6.99	-0.56%	6.97	0.14%	-0.39%
长青股份/002391.SZ
	2018-08-16	10.80	10.96	10.67	10.84	-0.55%	0.15%	-2.25%	1,233,600	13,352,000	45%	10.82	-1.49%	11.00	-0.74%	11.05	-0.24%	11.09	-1.06%	-1.31%
多氟多/002407.SZ
	2018-08-16	12.66	12.83	12.36	12.54	-1.72%	-0.69%	-2.34%	4,130,600	52,159,000	75%	12.63	-2.35%	12.85	-0.54%	12.88	-0.53%	12.84	-0.39%	-0.83%
齐翔腾达/002408.SZ
	2018-06-15	13.76	13.76	12.40	12.40	-10.01%	-5.85%	-9.00%	8,666,500	114,138,000	91%	13.17	-3.90%	13.54	-0.54%	13.53	-0.58%	13.63	-0.27%	-0.26%
雅克科技/002409.SZ
	2018-08-16	17.35	18.07	17.23	17.60	-0.45%	-0.40%	-1.36%	2,096,200	37,039,000	98%	17.67	-1.41%	17.91	-1.08%	18.02	-0.43%	17.84	-0.10%	-1.04%
必康股份/002411.SZ
	2018-06-15	28.34	28.34	28.34	28.34	-10.00%	0.00%	-10.55%	861,300	24,410,000	23%	28.34	-4.92%	30.37	-1.51%	30.84	-1.03%	31.68	-0.84%	-0.39%
闰土股份/002440.SZ
	2018-08-16	10.31	10.38	10.05	10.13	-3.52%	-0.75%	-3.36%	11,551,300	117,906,000	114%	10.21	-3.75%	10.46	-1.08%	10.48	-0.55%	10.48	-0.86%	-0.88%
华软科技/002453.SZ
	2018-08-16	5.56	5.88	5.50	5.57	1.64%	-1.49%	1.09%	4,123,400	23,315,000	209%	5.65	2.80%	5.60	1.60%	5.57	1.00%	5.51	0.40%	-0.59%
百川股份/002455.SZ
	2018-08-16	5.52	5.65	5.52	5.59	-0.89%	0.04%	-3.00%	2,220,400	12,407,000	64%	5.59	-1.83%	5.69	-0.75%	5.74	-0.97%	5.76	0.02%	-0.40%
金正大/002470.SZ
	2018-08-16	6.72	6.96	6.62	6.80	0.00%	-0.67%	-0.47%	7,183,000	49,178,000	71%	6.85	-1.06%	6.90	-0.38%	6.96	0.03%	6.83	0.31%	-0.29%
宝莫股份/002476.SZ
	2018-08-16	4.64	4.70	4.40	4.44	-5.13%	-3.08%	-6.47%	5,709,100	26,154,000	34%	4.58	-2.39%	4.70	-0.70%	4.73	-0.78%	4.75	0.19%	0.52%
ST辉丰/002496.SZ
	2018-08-16	2.19	2.19	2.19	2.19	-4.78%	0.00%	-11.62%	2,047,200	4,484,000	14%	2.19	-4.78%	2.30	-9.46%	2.51	-0.32%	2.48	-0.12%	-0.90%
雅化集团/002497.SZ
	2018-08-16	8.87	9.01	8.75	8.85	-3.07%	-0.42%	-4.22%	15,797,100	140,393,000	95%	8.89	-3.72%	9.10	-1.38%	9.17	-1.18%	9.24	-0.54%	-0.94%
蓝丰生化/002513.SZ
	2018-08-16	6.91	6.96	6.60	6.72	-5.62%	-1.67%	-2.54%	2,524,300	17,252,000	128%	6.83	-5.52%	7.10	-0.16%	7.03	-0.11%	6.90	0.29%	-0.07%
司尔特/002538.SZ
	2018-08-16	4.95	5.13	4.85	5.02	-0.40%	0.42%	-5.48%	19,870,100	99,335,000	55%	5.00	-1.85%	5.09	-0.76%	5.13	-1.19%	5.31	0.21%	0.94%
云图控股/002539.SZ
	2018-08-16	4.74	4.85	4.72	4.77	-0.63%	-0.33%	-2.03%	4,166,600	19,942,000	52%	4.79	-1.89%	4.89	-1.29%	4.94	-0.04%	4.87	0.21%	-0.38%
凯美特气/002549.SZ
	2018-08-16	5.28	5.34	5.17	5.28	-1.12%	0.27%	-1.80%	1,300,300	6,847,000	40%	5.27	-2.48%	5.38	-0.76%	5.45	0.18%	5.38	0.51%	0.26%
辉隆股份/002556.SZ
	2018-08-16	5.07	5.14	5.02	5.07	-0.59%	-0.31%	-3.67%	3,972,900	20,205,000	66%	5.09	-2.32%	5.21	-1.40%	5.30	-0.60%	5.26	0.08%	0.06%
兄弟科技/002562.SZ
	2018-08-16	5.50	5.68	5.42	5.55	-0.36%	-0.38%	0.67%	10,189,600	56,771,000	101%	5.57	-1.17%	5.72	0.04%	5.65	0.46%	5.51	0.51%	-0.54%
未名医药/002581.SZ
	2018-08-16	8.81	8.91	8.60	8.72	-2.46%	-0.59%	-4.12%	2,266,400	19,881,000	66%	8.77	-2.73%	8.98	-0.20%	8.98	-0.41%	9.10	-1.62%	-1.36%
西陇科学/002584.SZ
	2018-08-16	6.32	6.52	6.31	6.34	-3.21%	-1.05%	-3.38%	13,100,700	83,934,000	79%	6.41	-3.54%	6.58	-0.03%	6.55	0.05%	6.56	-1.18%	-1.46%
史丹利/002588.SZ
	2018-08-16	4.93	4.93	4.73	4.80	-3.03%	-0.79%	-2.34%	3,775,900	18,266,000	106%	4.84	-2.58%	4.91	0.20%	4.90	-0.47%	4.92	-0.08%	-0.66%
恒大高新/002591.SZ
	2018-08-16	6.61	7.38	6.57	6.90	1.77%	-0.35%	1.95%	2,151,400	14,897,000	217%	6.92	1.51%	6.87	1.40%	6.84	1.00%	6.77	0.89%	-0.36%
金禾实业/002597.SZ
	2018-08-16	18.10	18.45	17.88	18.23	0.05%	0.29%	-4.42%	6,280,500	114,168,000	98%	18.18	-2.09%	18.62	-1.15%	18.79	-1.02%	19.07	-1.37%	-1.27%
龙蟒佰利/002601.SZ
	2018-08-16	13.60	13.85	13.50	13.57	-1.52%	-0.68%	-1.29%	6,836,300	93,407,000	72%	13.66	-1.56%	13.86	-0.89%	13.91	-0.08%	13.75	0.36%	0.05%
道明光学/002632.SZ
	2018-08-16	7.60	7.74	7.46	7.59	-2.69%	-0.37%	-2.20%	6,389,200	48,671,000	56%	7.62	-2.26%	7.81	-1.53%	7.88	-0.73%	7.76	0.23%	0.00%
赞宇科技/002637.SZ
	2018-08-16	8.85	9.13	8.72	9.00	0.56%	0.01%	-0.56%	3,531,900	31,783,000	105%	9.00	2.13%	8.89	1.36%	8.88	-0.55%	9.05	0.04%	-0.43%
万润股份/002643.SZ
	2018-08-16	8.29	8.65	8.11	8.16	-1.21%	-2.43%	3.70%	7,093,200	59,320,000	106%	8.36	1.10%	8.34	0.81%	8.21	1.99%	7.87	0.94%	-0.12%
卫星石化/002648.SZ
	2018-08-16	10.29	10.75	10.23	10.40	-0.57%	-1.11%	3.60%	13,004,700	136,767,000	134%	10.52	0.45%	10.45	1.19%	10.30	1.39%	10.04	0.79%	-0.63%
德联集团/002666.SZ
	2018-08-16	3.87	3.92	3.83	3.87	-1.02%	-0.23%	-2.22%	4,102,200	15,911,000	91%	3.88	-1.70%	3.94	-0.81%	3.96	-0.73%	3.96	-0.15%	-0.45%
康达新材/002669.SZ
	2018-08-16	14.13	14.19	13.83	14.12	-1.81%	0.46%	-14.38%	2,878,600	40,459,000	55%	14.06	-1.40%	14.45	-2.30%	15.02	-3.51%	16.49	-1.88%	-2.33%
宏大爆破/002683.SZ
	2018-08-16	8.90	8.98	8.70	8.88	-1.00%	0.45%	-3.84%	2,878,300	25,443,000	36%	8.84	-2.57%	9.10	-0.87%	9.19	-0.75%	9.24	0.60%	0.61%
天赐材料/002709.SZ
	2018-08-16	26.09	26.58	25.45	26.10	-1.36%	0.10%	-3.67%	3,199,500	83,423,000	73%	26.07	-2.67%	26.83	-0.86%	26.96	-1.02%	27.09	-1.20%	-2.02%
硅宝科技/300019.SZ
	2018-08-16	6.52	6.56	6.30	6.46	-1.82%	0.25%	-2.24%	1,006,300	6,485,000	85%	6.44	-2.56%	6.56	-0.68%	6.60	-0.92%	6.61	-0.15%	-0.77%
新宙邦/300037.SZ
	2018-08-16	22.20	23.48	22.01	23.02	1.63%	0.85%	1.44%	3,711,300	84,718,000	69%	22.83	-0.77%	23.17	-0.92%	23.20	0.96%	22.69	-0.82%	-1.38%
回天新材/300041.SZ
	2018-08-16	9.20	9.55	9.16	9.48	2.05%	0.70%	2.39%	3,460,800	32,581,000	131%	9.41	0.07%	9.41	0.44%	9.37	0.31%	9.26	0.61%	0.11%
鼎龙股份/300054.SZ
	2018-08-16	8.50	8.69	8.38	8.56	-1.15%	-0.11%	0.98%	6,129,800	52,524,000	81%	8.57	0.20%	8.59	-0.08%	8.58	0.65%	8.48	-0.15%	-0.69%
天龙集团/300063.SZ
	2018-08-16	3.30	3.42	3.27	3.35	0.30%	0.06%	-0.74%	6,813,100	22,807,000	73%	3.35	-1.33%	3.41	-0.03%	3.40	-0.41%	3.38	0.39%	-0.43%
安诺其/300067.SZ
	2018-08-16	5.66	5.78	5.60	5.68	-1.05%	-0.39%	-2.19%	2,257,000	12,870,000	73%	5.70	-1.77%	5.81	-0.45%	5.82	-0.36%	5.81	-0.03%	-0.46%
三聚环保/300072.SZ
	2018-08-16	15.96	15.96	15.01	15.07	-6.80%	-2.02%	-10.59%	17,027,900	261,900,000	121%	15.38	-3.68%	16.04	-2.63%	16.43	-2.10%	16.85	-1.81%	-1.30%
当升科技/300073.SZ
	2018-08-16	25.06	25.25	23.83	24.03	-7.54%	-1.79%	-9.34%	18,206,000	445,470,000	150%	24.47	-7.54%	25.46	-5.21%	26.08	-3.25%	26.51	-2.75%	-1.99%
奥克股份/300082.SZ
	2018-08-16	5.21	5.29	5.15	5.24	-0.95%	0.40%	-0.70%	1,699,500	8,870,000	57%	5.22	-1.68%	5.31	-0.79%	5.34	-0.52%	5.28	-0.11%	-0.05%
建新股份/300107.SZ
	2018-08-16	11.00	11.29	10.81	11.02	-1.69%	-0.46%	-3.27%	11,362,300	125,790,000	66%	11.07	-2.66%	11.48	-0.49%	11.44	-0.57%	11.39	-0.47%	-1.32%
新开源/300109.SZ
	2018-08-16	18.98	19.14	18.65	18.87	-1.36%	-0.54%	-2.87%	919,800	17,450,000	83%	18.97	-1.74%	19.48	-0.54%	19.49	-0.56%	19.43	-0.62%	-1.16%
青松股份/300132.SZ
	2018-08-16	10.44	11.13	10.44	10.92	2.06%	0.06%	-0.46%	7,730,800	84,370,000	95%	10.91	0.50%	10.95	-0.60%	11.00	0.57%	10.97	-0.54%	-1.20%
先锋新材/300163.SZ
	2018-08-16	3.74	3.74	3.50	3.56	-6.07%	-2.04%	-2.25%	14,089,800	51,200,000	126%	3.63	-2.81%	3.68	-0.11%	3.67	-0.11%	3.64	-0.14%	-1.15%
天晟新材/300169.SZ
	2018-08-16	4.47	4.54	4.37	4.51	0.89%	0.71%	0.65%	2,584,000	11,570,000	101%	4.48	-1.06%	4.52	0.07%	4.52	-0.31%	4.48	0.45%	-0.06%
元力股份/300174.SZ
	2018-08-16	19.07	19.58	19.05	19.38	1.52%	-0.05%	-0.34%	818,500	15,870,000	149%	19.39	1.35%	19.30	0.08%	19.34	-0.17%	19.45	-0.49%	-0.81%
科斯伍德/300192.SZ
	2018-08-16	9.72	10.00	9.55	9.69	-2.32%	-0.27%	-3.38%	3,940,900	38,290,000	91%	9.72	-1.68%	9.82	0.21%	9.84	-1.17%	10.03	-0.75%	-0.83%
长海股份/300196.SZ
	2018-08-16	11.00	11.35	10.91	11.02	-0.81%	-1.34%	1.37%	3,976,600	44,420,000	159%	11.17	1.70%	11.09	0.75%	11.09	0.97%	10.87	0.58%	-0.01%
高盟新材/300200.SZ
	2018-08-16	8.15	8.23	8.08	8.13	-0.97%	-0.11%	-0.78%	603,300	4,910,000	54%	8.14	-0.91%	8.22	-0.19%	8.24	-0.29%	8.19	0.23%	-0.44%
日科化学/300214.SZ
	2018-08-16	4.75	4.83	4.66	4.75	-2.26%	-0.02%	-6.05%	4,685,400	22,260,000	62%	4.75	-3.47%	4.89	-1.53%	4.97	-2.83%	5.06	0.04%	0.33%
金力泰/300225.SZ
	2018-08-16	5.02	5.04	4.81	4.86	-3.76%	-0.94%	-2.76%	28,923,600	141,890,000	112%	4.91	-7.15%	5.18	-0.37%	5.09	0.18%	5.00	-0.22%	-1.27%
上海新阳/300236.SZ
	2018-08-16	26.05	26.94	25.83	26.21	-1.50%	-0.83%	-2.84%	2,382,900	62,980,000	65%	26.43	-1.67%	26.87	-0.79%	27.08	-0.53%	26.98	-0.29%	-1.10%
瑞丰高材/300243.SZ
	2018-08-16	9.84	9.89	9.66	9.66	-1.83%	-0.81%	-2.89%	187,900	1,830,000	64%	9.74	-1.36%	9.86	-0.70%	9.92	-0.56%	9.95	-0.04%	-0.36%
国瓷材料/300285.SZ
	2018-08-16	19.71	19.97	18.55	19.60	-1.85%	1.13%	-0.26%	3,590,100	69,580,000	114%	19.38	-3.17%	19.70	-1.15%	19.71	0.02%	19.65	-0.19%	-0.55%
联创互联/300343.SZ
	2018-06-15	9.98	10.02	9.65	10.00	0.10%	1.25%	-2.77%	3,315,400	32,746,000	102%	9.88	-0.67%	9.95	-0.85%	10.00	-0.53%	10.29	-0.15%	-0.39%
富邦股份/300387.SZ
	2018-08-16	6.50	6.75	6.39	6.52	-0.31%	-1.18%	-1.18%	2,990,500	19,730,000	193%	6.60	-0.15%	6.62	-0.26%	6.63	-0.41%	6.60	0.20%	-0.28%
飞凯材料/300398.SZ
	2018-08-16	19.75	20.16	19.35	19.90	0.05%	0.10%	1.15%	3,297,800	65,560,000	131%	19.88	-0.69%	20.02	-0.37%	20.01	0.29%	19.67	0.20%	-0.85%
科隆股份/300405.SZ
	2018-08-16	8.22	8.29	8.06	8.13	-2.63%	-0.88%	-1.60%	1,578,800	12,950,000	140%	8.20	-2.84%	8.34	-0.75%	8.34	-0.43%	8.26	-0.21%	-0.55%
澄星股份/600078.SH
	2018-08-16	3.49	3.56	3.45	3.48	-1.69%	-0.80%	-6.85%	6,271,700	22,003,000	36%	3.51	-1.98%	3.60	-0.42%	3.63	-1.68%	3.74	0.19%	0.53%
ST明科/600091.SH
	2018-08-16	3.47	3.54	3.39	3.49	0.29%	0.63%	1.01%	481,500	1,670,000	57%	3.47	-1.39%	3.52	-0.17%	3.51	0.20%	3.46	0.23%	-0.59%
乐凯胶片/600135.SH
	2018-08-16	6.95	7.09	6.90	6.94	-1.84%	-0.74%	-3.42%	3,953,200	27,640,000	108%	6.99	-2.03%	7.11	-1.35%	7.18	-1.05%	7.19	-0.39%	-0.48%
兴发集团/600141.SH
	2018-08-16	11.68	11.87	11.44	11.51	-3.20%	-1.08%	-9.93%	10,793,500	125,596,000	70%	11.64	-3.54%	12.09	-2.69%	12.47	-1.99%	12.78	-0.81%	-0.19%
巨化股份/600160.SH
	2018-08-16	7.60	7.81	7.55	7.67	-0.90%	-0.43%	-1.69%	14,451,100	111,313,000	55%	7.70	-1.65%	7.85	-0.88%	7.90	-0.33%	7.80	0.05%	-0.09%
中国巨石/600176.SH
	2018-08-16	9.65	10.15	9.65	9.98	-0.30%	0.24%	-2.33%	35,847,500	356,898,000	106%	9.96	-2.51%	10.14	-1.24%	10.24	-0.98%	10.22	-0.52%	-0.77%
ST昌九/600228.SH
	2018-08-16	7.60	7.68	7.45	7.58	-1.69%	0.07%	-5.31%	401,200	3,039,000	69%	7.58	-2.92%	7.82	-1.24%	7.88	-1.19%	8.01	-1.00%	-0.96%
城市传媒/600229.SH
	2018-08-16	6.98	7.05	6.91	7.02	-0.14%	0.50%	-2.01%	1,228,700	8,583,000	78%	6.99	-1.33%	7.07	-0.58%	7.11	-0.88%	7.16	-0.62%	-0.89%
两面针/600249.SH
	2018-08-16	4.25	4.35	4.15	4.24	-3.42%	-0.09%	-1.85%	11,615,100	49,300,000	154%	4.24	-6.02%	4.39	-0.16%	4.35	-0.55%	4.32	-0.14%	-0.39%
亿利洁能/600277.SH
	2018-08-16	5.65	5.78	5.50	5.53	-4.82%	-1.64%	-3.47%	14,054,500	79,011,000	98%	5.62	-3.42%	5.80	-2.77%	5.87	-0.26%	5.73	0.49%	0.58%
太化股份/600281.SH
	2018-08-16	4.09	4.10	3.99	4.03	-2.66%	-0.32%	-10.02%	5,233,300	21,159,000	33%	4.04	-1.68%	4.14	0.10%	4.14	-1.55%	4.48	0.25%	1.32%
安迪苏/600299.SH
	2018-08-16	12.18	12.40	11.68	11.88	-4.12%	-1.55%	-2.74%	6,144,600	74,146,000	139%	12.07	-3.51%	12.45	-0.45%	12.36	-0.22%	12.22	0.20%	0.38%
ST南化/600301.SH
	2018-08-16	5.09	5.09	5.00	5.05	-0.79%	-0.26%	-1.46%	319,800	1,619,000	60%	5.06	-1.21%	5.16	-0.19%	5.16	-0.12%	5.13	0.06%	-0.24%
万华化学/600309.SH
	2018-08-09	48.00	50.28	47.79	49.89	2.72%	0.65%	-0.50%	31,408,900	1,556,822,000	84%	49.57	1.32%	48.84	1.55%	48.67	-0.78%	50.14	-0.57%	-0.31%
上海家化/600315.SH
	2018-08-16	33.13	34.10	32.93	33.67	0.54%	-0.18%	-2.77%	3,181,700	107,318,000	100%	33.73	0.06%	34.04	-0.78%	34.27	-0.59%	34.63	-1.15%	-1.12%
亚星化学/600319.SH
	2018-08-16	5.20	5.22	5.05	5.12	-2.48%	-0.25%	-9.83%	7,636,600	39,195,000	43%	5.13	-4.41%	5.35	-1.22%	5.42	-1.88%	5.68	-0.14%	0.37%
兰太实业/600328.SH
	2018-08-16	8.10	8.22	7.85	7.89	0.64%	-1.05%	1.39%	14,386,900	114,725,000	160%	7.97	1.49%	7.92	1.51%	7.87	0.54%	7.78	0.96%	0.19%
浙江龙盛/600352.SH
	2018-08-16	10.40	10.64	10.34	10.37	-2.54%	-0.76%	-2.23%	27,629,600	288,697,000	85%	10.45	-2.79%	10.69	-0.88%	10.68	-0.08%	10.61	-0.78%	-1.06%
红星发展/600367.SH
	2018-08-16	8.58	8.76	8.51	8.61	-0.81%	-0.60%	-1.97%	1,955,300	16,936,000	65%	8.66	-1.54%	8.81	-0.89%	8.86	-0.30%	8.78	0.31%	-0.50%
天科股份/600378.SH
	2018-08-16	9.89	9.96	9.70	9.79	-2.30%	-0.59%	-7.24%	2,273,600	22,390,000	40%	9.85	-2.16%	10.11	0.03%	10.13	-1.34%	10.55	-0.05%	1.03%
三友化工/600409.SH
	2018-08-16	8.08	8.23	7.99	8.11	-1.82%	-0.01%	-1.48%	25,449,400	206,412,000	96%	8.11	-2.49%	8.26	-0.54%	8.26	-0.63%	8.23	-0.17%	-0.46%
*ST柳化/600423.SH
	2018-03-08	4.65	4.88	4.64	4.83	3.21%	0.48%	1.15%	20,154,800	96,890,000	266%	4.81	4.12%	4.75	0.76%	4.76	-0.29%	4.78	0.57%	1.18%
鹏欣资源/600490.SH
	2018-04-13	8.85	8.89	8.61	8.67	-1.92%	-0.57%	-1.81%	21,140,500	184,354,000	78%	8.72	-2.12%	8.89	-0.24%	8.82	0.03%	8.83	-0.10%	-0.70%
广东榕泰/600589.SH
	2018-08-16	4.38	4.48	4.33	4.40	-0.23%	-0.27%	-2.42%	3,914,800	17,273,000	82%	4.41	-1.80%	4.50	-1.71%	4.55	-0.33%	4.51	0.04%	-0.09%
熊猫金控/600599.SH
	2018-08-16	12.06	12.13	11.68	11.96	-0.75%	-0.04%	-2.07%	392,300	4,694,000	51%	11.97	-1.35%	12.17	-0.38%	12.18	-0.14%	12.21	-1.08%	-1.79%
氯碱化工/600618.SH
	2018-08-16	8.04	8.04	7.85	7.93	-1.37%	-0.26%	-4.18%	2,454,300	19,515,000	57%	7.95	-1.83%	8.11	-0.78%	8.21	-1.41%	8.28	0.10%	-0.14%
浙数文化/600633.SH
	2018-08-16	8.68	8.91	8.60	8.77	0.23%	-0.16%	3.01%	4,975,300	43,704,000	97%	8.78	-0.75%	8.83	-0.14%	8.78	0.78%	8.51	0.82%	-0.31%
三爱富/600636.SH
	2018-08-16	12.24	12.65	11.71	12.01	-6.97%	-2.38%	-8.95%	4,774,400	58,741,000	164%	12.30	-6.51%	12.89	-3.45%	13.05	-2.90%	13.19	-1.10%	0.00%
金牛化工/600722.SH
	2018-08-16	5.40	5.50	5.25	5.28	-4.52%	-1.79%	-9.45%	23,282,100	125,168,000	45%	5.38	-2.71%	5.62	0.09%	5.61	-1.67%	5.83	0.16%	2.17%
ST云维/600725.SH
	2018-08-16	2.38	2.38	2.26	2.28	-4.20%	-0.96%	-1.17%	4,638,300	10,676,000	154%	2.30	-4.48%	2.36	-0.97%	2.35	-0.42%	2.31	1.10%	0.29%
江苏索普/600746.SH
	2018-08-16	5.92	6.08	5.81	5.98	-0.33%	0.67%	-2.38%	1,352,400	8,033,000	60%	5.94	-2.01%	6.04	-1.79%	6.14	-0.87%	6.13	-0.13%	0.15%
雷鸣科化/600985.SH
	2018-08-16	10.88	11.10	10.67	10.93	-1.18%	0.17%	-1.87%	3,054,900	33,332,000	65%	10.91	-1.69%	11.06	0.20%	11.03	-0.47%	11.14	0.31%	0.33%
君正集团/601216.SH
	2018-08-16	3.18	3.26	3.13	3.22	-0.31%	0.25%	-1.35%	16,140,900	51,850,000	63%	3.21	-1.83%	3.27	-0.55%	3.28	-0.36%	3.26	0.12%	-0.31%
滨化股份/601678.SH
	2018-08-16	5.74	5.78	5.65	5.74	-0.17%	0.19%	-2.76%	6,712,000	38,452,000	49%	5.73	-1.07%	5.81	-0.72%	5.86	-1.06%	5.90	0.19%	-0.01%
宏昌电子/603002.SH
	2018-08-16	4.51	4.75	4.43	4.47	-2.83%	-2.34%	0.72%	25,659,200	117,437,000	252%	4.58	0.33%	4.55	0.93%	4.52	1.19%	4.44	1.53%	-0.06%
万盛股份/603010.SH
	2018-08-16	16.38	17.24	16.21	16.89	1.81%	0.43%	6.09%	7,228,800	121,576,000	231%	16.82	2.79%	16.48	2.15%	16.28	2.31%	15.92	1.91%	0.01%
和邦生物/603077.SH
	2018-08-16	1.79	1.80	1.76	1.79	-0.56%	0.39%	0.11%	16,266,800	28,997,000	70%	1.78	-0.67%	1.79	-0.44%	1.80	-0.11%	1.79	0.11%	0.05%
ST亚邦/603188.SH
	2018-08-16	9.86	9.86	9.86	9.86	-5.01%	-0.04%	-9.51%	132,800	1,310,000	1%	9.86	-5.01%	10.21	-9.60%	11.16	0.54%	10.90	-0.21%	-0.14%