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
	2019-06-17	5.98	5.98	5.84	5.90	-1.01%	0.32%	1.37%	2,099,400	12,346,000	57%	5.88	-0.93%	5.91	-0.03%	5.88	0.41%	5.82	0.03%	-0.07%
金路集团/000510.SZ
	2019-06-17	4.39	4.51	4.38	4.48	2.28%	0.18%	1.43%	5,423,700	24,256,000	79%	4.47	0.27%	4.48	-0.31%	4.49	0.49%	4.42	-0.16%	-0.49%
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
	2019-06-17	5.36	5.48	5.30	5.35	-0.19%	-0.30%	1.40%	4,639,300	24,895,000	49%	5.37	-1.23%	5.37	0.26%	5.35	0.87%	5.28	-0.77%	-1.32%
渝三峡Ａ/000565.SZ
	2019-06-17	5.65	5.65	5.51	5.58	-0.18%	0.02%	0.56%	2,997,600	16,725,000	90%	5.58	-0.78%	5.61	-0.34%	5.60	0.56%	5.55	-0.50%	-0.39%
兴蓉环境/000598.SZ
	2019-06-17	4.42	4.46	4.41	4.45	0.91%	0.09%	-0.27%	7,187,300	31,953,000	84%	4.45	0.29%	4.44	-0.47%	4.47	-0.02%	4.46	-0.05%	0.04%
顺利办/000606.SZ
	2019-06-17	6.10	6.10	5.96	6.00	-0.99%	-0.28%	-0.32%	4,635,200	27,889,000	77%	6.02	-2.67%	6.12	-0.25%	6.08	0.55%	6.02	-0.33%	-0.36%
天茂集团/000627.SZ
	2019-06-17	6.38	6.48	6.30	6.40	0.31%	-0.05%	0.69%	7,121,500	45,602,000	79%	6.40	-0.85%	6.44	-0.12%	6.42	0.45%	6.36	-0.09%	-0.03%
远兴能源/000683.SZ
	2019-06-17	2.64	2.65	2.56	2.57	-3.38%	-1.04%	-4.43%	48,232,300	125,248,000	149%	2.60	-3.24%	2.65	-1.75%	2.67	-0.71%	2.69	-0.92%	-0.65%
滨海能源/000695.SZ
	2019-06-17	8.31	8.64	8.31	8.59	2.26%	0.59%	1.89%	1,138,100	9,719,000	58%	8.54	0.60%	8.52	0.01%	8.50	0.63%	8.43	-0.26%	-0.51%
沈阳化工/000698.SZ
	2019-06-17	4.04	4.06	3.97	4.02	0.00%	0.02%	-0.35%	2,168,200	8,713,000	46%	4.02	-1.21%	4.06	-0.12%	4.05	0.40%	4.03	-0.35%	-0.14%
ST双环/000707.SZ
	2019-06-17	2.93	2.93	2.87	2.90	-0.34%	0.00%	-0.34%	1,690,800	4,903,000	51%	2.90	-1.76%	2.94	-0.17%	2.93	0.38%	2.91	-0.58%	-0.30%
中原传媒/000719.SZ
	2019-06-17	7.11	7.12	6.99	7.03	-1.13%	-0.06%	-1.00%	5,062,000	35,606,000	207%	7.03	-1.62%	7.09	-1.23%	7.12	-0.29%	7.10	-0.53%	-0.11%
ST南风/000737.SZ
	2019-06-17	3.20	3.20	3.14	3.18	0.32%	0.35%	0.82%	1,010,100	3,201,000	50%	3.17	-1.65%	3.22	-0.19%	3.20	0.22%	3.15	-0.06%	-0.03%
山西路桥/000755.SZ
	2019-06-17	4.22	4.31	4.12	4.27	2.64%	0.73%	1.43%	6,209,200	26,322,000	121%	4.24	0.17%	4.26	-0.42%	4.26	0.26%	4.21	-0.10%	-0.01%
甘肃电投/000791.SZ
	2019-06-17	4.40	4.40	4.26	4.30	-0.23%	0.14%	-3.50%	6,101,600	26,200,000	32%	4.29	-0.60%	4.37	-3.62%	4.51	0.07%	4.46	-0.02%	0.63%
航锦科技/000818.SZ
	2019-05-31	11.64	12.12	11.51	12.00	3.81%	1.32%	6.43%	22,196,100	262,891,000	132%	11.84	2.67%	11.58	2.09%	11.43	2.21%	11.28	0.69%	0.06%
山东海化/000822.SZ
	2019-06-17	5.03	5.05	4.99	5.03	0.20%	0.14%	-1.04%	3,326,800	16,710,000	63%	5.02	-1.30%	5.09	-0.78%	5.12	0.18%	5.08	-0.31%	-0.47%
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
	2019-06-17	14.05	14.14	13.81	14.04	0.36%	0.22%	-3.25%	536,000	7,509,000	46%	14.01	-1.85%	14.29	-0.75%	14.35	0.20%	14.51	-1.04%	-0.29%
新和成/002001.SZ
	2019-06-17	20.75	20.75	19.80	19.95	0.81%	-1.43%	2.30%	26,376,700	533,832,000	164%	20.24	1.93%	19.95	0.89%	19.81	1.34%	19.50	0.55%	0.06%
传化智联/002010.SZ
	2019-06-17	7.89	8.16	7.80	8.05	2.94%	-0.28%	2.78%	11,840,100	95,589,000	139%	8.07	1.04%	8.03	0.23%	8.00	0.90%	7.83	0.76%	0.48%
亿帆医药/002019.SZ
	2019-06-17	11.25	11.41	11.11	11.41	2.70%	1.04%	-0.01%	10,027,100	113,228,000	89%	11.29	0.20%	11.31	-0.52%	11.37	0.13%	11.41	-0.58%	-0.74%
久联发展/002037.SZ
	2019-06-17	7.44	7.51	7.32	7.41	0.82%	0.32%	1.02%	1,653,900	12,215,000	99%	7.39	-0.26%	7.42	0.00%	7.38	0.42%	7.34	-0.16%	-0.49%
德美化工/002054.SZ
	2019-06-17	7.74	7.82	7.58	7.65	-1.03%	-0.38%	-2.99%	14,807,100	113,701,000	58%	7.68	-3.04%	7.98	-0.18%	7.90	0.38%	7.89	-1.13%	-1.29%
中钢天源/002057.SZ
	2019-06-17	10.79	12.24	10.79	12.03	8.12%	1.19%	10.04%	129,365,100	1,538,011,000	132%	11.89	3.14%	11.83	-1.38%	11.82	2.38%	10.93	1.86%	0.36%
浙江交科/002061.SZ
	2019-06-17	6.06	6.14	5.97	6.05	0.00%	0.35%	-1.82%	4,589,300	27,667,000	70%	6.03	-1.47%	6.11	-2.13%	6.22	0.45%	6.16	-0.53%	-0.67%
黑猫股份/002068.SZ
	2019-06-17	5.01	5.03	4.92	4.95	-1.00%	-0.42%	-4.66%	3,033,700	15,081,000	72%	4.97	-1.66%	5.04	-2.87%	5.20	-0.61%	5.19	-0.48%	-0.30%
中泰化学/002092.SZ
	2019-06-17	7.90	8.00	7.83	7.89	0.13%	-0.03%	1.10%	8,522,900	67,261,000	65%	7.89	-0.59%	7.96	-0.75%	7.95	0.76%	7.80	-0.10%	-0.26%
南岭民爆/002096.SZ
	2019-06-17	5.69	5.79	5.64	5.78	1.40%	0.49%	-0.16%	1,200,700	6,906,000	68%	5.75	-0.31%	5.79	-0.24%	5.79	0.28%	5.79	-0.52%	-0.45%
兴化股份/002109.SZ
	2019-06-17	3.74	3.80	3.72	3.78	1.07%	0.40%	-0.40%	2,704,100	10,180,000	54%	3.77	-0.40%	3.79	-0.32%	3.80	0.11%	3.80	-0.60%	-0.35%
ST天润/002113.SZ
	2019-06-17	1.78	1.83	1.78	1.81	-1.09%	0.11%	0.06%	14,089,800	25,481,000	69%	1.81	-4.69%	1.87	0.65%	1.83	0.83%	1.81	-1.09%	-0.48%
湘潭电化/002125.SZ
	2019-06-17	5.86	6.18	5.86	6.01	0.84%	-0.48%	0.13%	11,813,700	71,345,000	83%	6.04	-0.25%	6.08	-0.98%	6.09	0.30%	6.00	0.23%	0.41%
安纳达/002136.SZ
	2019-06-17	8.16	8.98	8.09	8.98	10.05%	2.89%	7.38%	8,074,400	70,477,000	319%	8.73	6.30%	8.54	3.60%	8.45	3.29%	8.36	1.48%	0.01%
东华科技/002140.SZ
	2019-06-17	8.15	8.58	7.92	8.41	1.94%	2.05%	4.42%	16,853,300	138,884,000	97%	8.24	-0.63%	8.22	1.16%	8.06	1.22%	8.05	-1.06%	-0.98%
中核钛白/002145.SZ
	2019-06-17	4.19	4.65	4.13	4.43	4.73%	0.66%	5.03%	66,993,800	294,857,000	362%	4.40	3.90%	4.34	3.23%	4.29	3.20%	4.22	1.98%	-0.21%
东方锆业/002167.SZ
	2019-06-17	8.15	8.25	7.67	7.98	-3.62%	-0.11%	1.73%	50,818,600	405,983,000	132%	7.99	-5.59%	8.21	0.20%	8.08	0.81%	7.84	0.71%	1.08%
芭田股份/002170.SZ
	2019-06-17	3.40	3.45	3.38	3.43	1.18%	0.12%	-1.52%	6,044,800	20,712,000	51%	3.43	-1.07%	3.47	-0.49%	3.47	0.41%	3.48	-1.44%	-1.46%
澳洋健康/002172.SZ
	2019-06-17	4.00	4.01	3.91	3.97	0.51%	0.35%	-0.18%	3,132,300	12,391,000	49%	3.96	-1.67%	4.02	0.05%	4.00	0.33%	3.98	-0.45%	-0.87%
江南化工/002226.SZ
	2019-06-17	5.36	5.44	5.36	5.41	0.56%	0.13%	0.52%	4,534,900	24,504,000	56%	5.40	-0.99%	5.44	-0.11%	5.43	0.50%	5.38	-0.33%	-0.39%
北化股份/002246.SZ
	2019-06-17	7.66	7.74	7.59	7.63	-0.78%	-0.35%	-1.81%	2,253,900	17,257,000	68%	7.66	-2.79%	7.81	-0.55%	7.81	0.22%	7.77	-0.40%	-0.28%
兆新股份/002256.SZ
	2019-06-17	3.00	3.00	2.93	2.94	-1.67%	-0.61%	-3.29%	9,608,800	28,427,000	64%	2.96	-1.10%	3.00	-1.02%	3.04	-0.49%	3.04	-0.69%	-0.93%
华昌化工/002274.SZ
	2019-06-17	7.17	7.24	6.93	6.97	0.29%	-1.32%	-3.45%	36,004,300	254,288,000	62%	7.06	-0.95%	7.16	0.44%	7.08	0.28%	7.22	-1.58%	-1.18%
乐通股份/002319.SZ
	2019-06-17	11.89	11.93	11.20	11.34	-4.71%	-1.43%	-6.53%	2,247,100	25,851,000	62%	11.50	-3.50%	11.73	-0.66%	11.73	-0.37%	12.13	-0.44%	-0.68%
永太科技/002326.SZ
	2019-06-17	8.12	8.22	8.09	8.14	0.12%	-0.12%	-1.82%	3,049,000	24,848,000	64%	8.15	-1.25%	8.26	-0.95%	8.31	0.15%	8.29	-0.64%	-0.27%
同德化工/002360.SZ
	2019-06-17	5.21	5.30	5.21	5.27	0.38%	-0.02%	-0.87%	1,415,600	7,461,000	50%	5.27	-0.62%	5.31	-0.47%	5.33	0.17%	5.32	-0.78%	-0.70%
神剑股份/002361.SZ
	2019-06-17	4.12	4.15	3.85	4.09	-1.21%	0.52%	-2.50%	4,831,500	19,657,000	140%	4.07	-3.69%	4.22	-1.36%	4.21	-0.64%	4.20	-0.71%	-0.28%
天原集团/002386.SZ
	2019-06-17	5.99	6.61	5.96	6.46	7.49%	1.35%	4.16%	22,441,800	143,039,000	314%	6.37	4.60%	6.28	2.28%	6.25	2.06%	6.20	0.96%	-0.25%
长青股份/002391.SZ
	2019-06-17	7.68	7.75	7.61	7.67	-0.52%	-0.10%	-1.75%	2,981,800	22,895,000	46%	7.68	-1.65%	7.77	-0.99%	7.86	-0.03%	7.81	-0.13%	-0.36%
多氟多/002407.SZ
	2019-06-17	12.10	12.44	12.10	12.30	1.23%	-0.09%	2.02%	8,524,900	104,952,000	80%	12.31	0.20%	12.29	0.42%	12.20	0.52%	12.06	0.16%	0.02%
齐翔腾达/002408.SZ
	2019-06-17	8.10	8.17	8.01	8.11	0.00%	0.22%	0.53%	4,599,700	37,223,000	55%	8.09	-0.79%	8.17	-0.56%	8.18	0.64%	8.07	-0.16%	-0.12%
雅克科技/002409.SZ
	2019-06-17	14.80	14.89	14.66	14.74	-0.41%	-0.14%	-5.84%	1,137,300	16,787,000	40%	14.76	-1.54%	15.08	-1.72%	15.36	-0.43%	15.65	-1.17%	-0.42%
延安必康/002411.SZ
	2019-06-17	17.24	17.37	17.14	17.26	0.00%	0.26%	-0.57%	7,283,700	125,396,000	54%	17.22	-0.24%	17.25	-0.23%	17.32	-0.13%	17.36	-0.57%	-0.91%
闰土股份/002440.SZ
	2019-06-17	11.94	12.25	11.83	12.04	0.08%	-0.02%	-2.53%	12,028,300	144,853,000	76%	12.04	-1.55%	12.24	-0.08%	12.24	0.15%	12.35	-0.96%	-0.86%
华软科技/002453.SZ
	2019-06-17	5.66	5.88	5.61	5.84	3.36%	0.99%	1.48%	3,737,000	21,610,000	85%	5.78	-0.36%	5.81	-0.10%	5.80	0.43%	5.76	-0.43%	-0.67%
百川股份/002455.SZ
	2019-06-17	6.46	6.48	6.26	6.27	-2.79%	-0.95%	-6.38%	5,374,500	34,021,000	52%	6.33	-2.42%	6.47	-1.24%	6.55	-0.30%	6.70	-0.33%	0.51%
金正大/002470.SZ
	2019-06-17	3.97	3.97	3.88	3.93	-1.50%	0.26%	-0.61%	22,575,200	88,492,000	81%	3.92	-2.97%	3.98	-0.13%	3.96	0.23%	3.95	-0.43%	-0.50%
宝莫股份/002476.SZ
	2019-06-17	5.62	5.77	5.61	5.66	-1.05%	-0.30%	-3.23%	2,693,200	15,288,000	43%	5.68	-2.31%	5.79	-1.06%	5.82	0.52%	5.85	-1.18%	-0.51%
辉丰股份/002496.SZ
	2019-06-17	2.88	2.88	2.79	2.87	-2.38%	0.70%	-2.01%	21,276,700	60,635,000	81%	2.85	-5.57%	2.95	-0.20%	2.92	0.69%	2.93	-1.15%	-0.90%
雅化集团/002497.SZ
	2019-06-17	6.89	7.14	6.89	7.12	2.89%	1.04%	0.82%	19,676,800	138,662,000	77%	7.05	0.50%	7.07	-2.17%	7.21	0.47%	7.06	-0.11%	0.26%
蓝丰生化/002513.SZ
	2019-06-17	5.45	5.85	5.42	5.68	3.84%	-0.12%	3.07%	4,289,500	24,396,000	138%	5.69	1.95%	5.61	1.45%	5.55	2.42%	5.51	0.13%	-1.08%
司尔特/002538.SZ
	2019-06-17	4.97	5.08	4.96	5.08	1.80%	0.87%	1.28%	2,737,300	13,786,000	52%	5.04	-0.63%	5.06	-0.41%	5.06	0.46%	5.02	-0.58%	-1.06%
云图控股/002539.SZ
	2019-06-17	4.63	4.73	4.61	4.67	0.86%	-0.13%	-0.21%	2,105,300	9,844,000	63%	4.68	-1.39%	4.73	-0.08%	4.72	0.23%	4.68	-0.21%	-0.29%
凯美特气/002549.SZ
	2019-06-17	5.72	5.82	5.70	5.75	0.17%	-0.07%	-0.71%	3,269,300	18,813,000	56%	5.75	-1.62%	5.87	-0.02%	5.83	0.45%	5.79	-0.52%	-0.95%
辉隆股份/002556.SZ
	2019-06-17	5.64	5.72	5.59	5.64	-0.18%	-0.23%	4.00%	5,047,000	28,532,000	53%	5.65	-0.19%	5.64	1.17%	5.54	1.06%	5.42	0.33%	0.20%
兄弟科技/002562.SZ
	2019-06-17	4.43	4.46	4.37	4.41	0.68%	0.09%	-0.65%	4,298,600	18,941,000	56%	4.41	-0.83%	4.44	-0.40%	4.45	0.25%	4.44	-0.52%	-0.53%
未名医药/002581.SZ
	2019-06-17	6.62	6.84	6.50	6.53	-0.76%	-1.31%	-3.24%	6,773,900	44,826,000	136%	6.62	-1.20%	6.69	-1.05%	6.72	0.07%	6.75	-0.84%	-0.55%
西陇科学/002584.SZ
	2019-06-17	5.00	5.05	4.93	5.00	0.20%	0.10%	-1.46%	5,346,900	26,708,000	41%	5.00	-1.17%	5.08	-0.61%	5.10	0.41%	5.07	-1.15%	-0.81%
史丹利/002588.SZ
	2019-06-17	4.55	4.56	4.45	4.48	-2.61%	-0.40%	-3.03%	3,913,200	17,601,000	83%	4.50	-1.10%	4.56	-0.94%	4.59	-0.30%	4.62	-0.73%	-0.52%
恒大高新/002591.SZ
	2019-06-17	7.35	7.49	7.32	7.40	0.68%	-0.22%	-1.07%	2,150,900	15,951,000	53%	7.42	-0.95%	7.50	-0.70%	7.52	0.28%	7.48	-0.51%	-1.19%
金禾实业/002597.SZ
	2019-06-17	18.53	18.70	17.95	18.20	-2.15%	-0.51%	-3.43%	4,598,500	84,119,000	96%	18.29	-1.92%	18.54	-1.41%	18.82	-0.64%	18.85	-0.11%	0.45%
龙蟒佰利/002601.SZ
	2019-06-17	15.64	16.92	15.50	16.51	4.36%	1.80%	4.25%	21,801,200	353,564,000	240%	16.22	1.27%	16.11	0.74%	16.00	1.00%	15.84	0.85%	-0.03%
道明光学/002632.SZ
	2019-06-17	6.81	6.88	6.70	6.83	-0.29%	0.16%	-3.31%	2,135,900	14,565,000	77%	6.82	-1.02%	6.89	-2.30%	7.08	-0.51%	7.06	-0.42%	-0.06%
赞宇科技/002637.SZ
	2019-06-17	6.89	6.89	6.73	6.85	-0.87%	0.57%	-1.01%	3,215,300	21,900,000	129%	6.81	-2.55%	6.90	-1.36%	6.96	-0.40%	6.92	-0.30%	-0.14%
万润股份/002643.SZ
	2019-06-17	9.36	9.68	9.33	9.66	2.99%	0.56%	-2.21%	6,378,100	61,268,000	139%	9.61	0.06%	9.66	-1.13%	9.77	-0.50%	9.88	-1.00%	-0.21%
卫星石化/002648.SZ
	2019-06-17	13.55	13.83	13.33	13.56	0.44%	-0.21%	-0.47%	11,887,900	161,550,000	71%	13.59	-1.92%	13.95	-0.90%	13.92	0.74%	13.62	-0.31%	-0.53%
德联集团/002666.SZ
	2019-06-17	4.65	4.70	4.58	4.66	0.22%	0.02%	-1.31%	6,541,700	30,480,000	42%	4.66	-2.72%	4.82	-1.01%	4.82	0.23%	4.72	-0.09%	-0.24%
康达新材/002669.SZ
	2019-06-17	11.70	12.03	11.70	12.01	2.65%	0.62%	-0.07%	2,731,900	32,608,000	74%	11.94	0.11%	11.97	-0.71%	11.97	0.68%	12.02	-0.92%	-0.69%
宏大爆破/002683.SZ
	2019-06-17	10.23	10.62	10.23	10.41	3.07%	-0.40%	2.82%	11,410,900	119,263,000	116%	10.45	1.89%	10.34	0.61%	10.33	1.22%	10.12	0.08%	-0.68%
天赐材料/002709.SZ
	2019-06-17	23.48	23.66	23.23	23.45	-0.04%	-0.20%	0.05%	895,200	21,034,000	43%	23.50	-0.56%	23.61	-0.43%	23.72	0.28%	23.44	-0.15%	-0.31%
硅宝科技/300019.SZ
	2019-06-17	6.90	7.28	6.68	7.00	4.17%	0.17%	2.93%	5,944,600	41,538,000	255%	6.99	4.47%	6.88	2.08%	6.85	1.95%	6.80	-0.28%	-0.31%
新宙邦/300037.SZ
	2019-06-17	21.27	21.39	20.51	20.60	-3.15%	-1.18%	-4.72%	4,647,600	96,878,000	134%	20.85	-2.86%	21.31	-2.19%	21.65	-0.90%	21.62	-0.65%	-0.24%
回天新材/300041.SZ
	2019-06-17	8.91	9.16	8.79	8.93	0.00%	-0.27%	0.03%	3,371,700	30,191,000	58%	8.95	-0.37%	8.98	-0.56%	9.02	0.19%	8.93	0.10%	0.29%
鼎龙股份/300054.SZ
	2019-06-17	7.51	7.58	7.35	7.50	-1.32%	0.46%	-8.07%	6,593,500	49,227,000	36%	7.47	-0.33%	7.55	-1.50%	7.70	-0.39%	8.16	-4.40%	-0.91%
天龙集团/300063.SZ
	2019-06-17	3.16	3.21	3.16	3.19	0.31%	0.13%	-1.39%	2,999,100	9,555,000	55%	3.19	-1.27%	3.24	-0.68%	3.25	0.09%	3.24	-0.37%	-0.66%
安诺其/300067.SZ
	2019-06-17	4.42	4.55	4.42	4.54	2.02%	0.84%	-0.96%	4,618,400	20,794,000	75%	4.50	-1.27%	4.57	-1.62%	4.62	-0.13%	4.58	-0.46%	-0.86%
三聚环保/300072.SZ
	2019-06-17	7.35	7.42	7.27	7.36	0.00%	0.23%	-1.41%	8,288,400	60,862,000	52%	7.34	-2.00%	7.50	-0.60%	7.51	0.19%	7.47	-0.49%	-0.46%
当升科技/300073.SZ
	2019-06-17	23.36	23.74	23.36	23.54	0.09%	-0.24%	0.90%	4,713,600	111,226,000	67%	23.60	0.13%	23.58	-0.27%	23.59	0.46%	23.33	-0.08%	0.07%
奥克股份/300082.SZ
	2019-06-17	6.42	6.84	6.35	6.75	4.98%	1.73%	2.51%	5,222,700	34,653,000	132%	6.64	1.59%	6.59	0.34%	6.59	0.81%	6.59	-0.86%	-1.46%
建新股份/300107.SZ
	2019-06-17	9.07	9.17	9.00	9.04	-0.88%	-0.29%	-2.54%	4,291,200	38,905,000	69%	9.07	-1.82%	9.23	-1.06%	9.28	0.12%	9.28	-0.73%	-0.52%
新开源/300109.SZ
	2019-06-17	15.81	15.99	15.66	15.84	0.19%	0.06%	-2.14%	1,102,700	17,456,000	72%	15.83	-1.52%	16.10	-1.87%	16.32	0.09%	16.19	-0.40%	-0.34%
青松股份/300132.SZ
	2019-06-17	10.63	10.72	10.30	10.39	-1.61%	-0.35%	-5.67%	5,951,400	62,053,000	94%	10.43	-3.20%	10.67	-1.31%	10.83	-0.95%	11.02	-1.53%	-1.19%
先锋新材/300163.SZ
	2019-06-17	3.52	3.55	3.47	3.54	0.57%	0.71%	0.63%	2,898,700	10,190,000	57%	3.52	-2.09%	3.56	-0.20%	3.55	0.31%	3.52	-0.54%	-1.59%
天晟新材/300169.SZ
	2019-06-17	6.00	6.30	5.69	5.69	-9.39%	-3.84%	-22.68%	35,332,500	209,053,000	93%	5.92	-7.17%	6.53	-3.58%	7.00	-4.70%	7.36	-3.67%	-0.62%
元力股份/300174.SZ
	2019-06-17	18.90	20.30	18.76	19.73	6.59%	-0.08%	-3.34%	3,792,700	74,890,000	81%	19.75	1.85%	19.60	-0.78%	19.48	-0.06%	20.41	-1.95%	-2.69%
科斯伍德/300192.SZ
	2019-06-17	9.31	9.36	9.23	9.31	0.00%	0.18%	-0.45%	641,000	5,957,000	34%	9.29	-0.84%	9.39	-0.69%	9.45	0.00%	9.35	-0.59%	-0.17%
长海股份/300196.SZ
	2019-06-17	8.75	8.86	8.56	8.61	-1.71%	-1.00%	-0.73%	2,352,400	20,458,000	189%	8.70	-0.82%	8.73	-0.54%	8.73	0.26%	8.67	-0.09%	-0.15%
高盟新材/300200.SZ
	2019-06-17	8.85	8.97	8.75	8.84	0.00%	-0.33%	-1.70%	1,168,100	10,360,000	61%	8.87	-1.51%	9.03	-0.86%	9.05	0.28%	8.99	-0.39%	-0.24%
日科化学/300214.SZ
	2019-06-17	5.71	5.77	5.59	5.70	0.71%	-0.05%	0.49%	2,271,600	12,955,000	82%	5.70	-0.23%	5.73	-0.37%	5.72	0.70%	5.67	-0.04%	-0.20%
金力泰/300225.SZ
	2019-06-17	4.96	5.02	4.90	4.96	-0.40%	-0.44%	-2.95%	5,075,400	25,287,000	30%	4.98	-1.19%	5.09	-0.68%	5.10	0.30%	5.11	-0.76%	-1.09%
上海新阳/300236.SZ
	2019-06-17	33.00	33.00	32.08	32.26	-1.92%	-0.60%	-4.01%	1,938,800	62,926,000	55%	32.46	-3.10%	33.59	-1.08%	33.59	0.24%	33.61	-0.83%	-0.61%
瑞丰高材/300243.SZ
	2019-06-17	7.71	7.87	7.67	7.80	0.00%	0.49%	-0.56%	698,900	5,425,000	67%	7.76	-1.47%	7.86	-0.80%	7.90	0.20%	7.84	-0.52%	-0.27%
国瓷材料/300285.SZ
	2019-06-17	15.89	16.22	15.86	15.99	0.38%	-0.29%	0.76%	2,525,600	40,501,000	52%	16.04	0.24%	16.07	0.02%	16.06	0.60%	15.87	-0.35%	-0.35%
联创互联/300343.SZ
	2019-06-17	7.15	7.15	6.92	6.98	-1.83%	-0.58%	-2.91%	13,771,300	96,688,000	67%	7.02	-3.19%	7.27	-0.62%	7.25	-0.01%	7.19	-0.13%	-0.43%
富邦股份/300387.SZ
	2019-06-17	10.16	10.24	9.97	10.15	0.50%	0.16%	-7.55%	2,841,300	28,794,000	71%	10.13	-1.23%	10.28	-1.49%	10.55	-1.61%	10.98	-0.87%	0.65%
飞凯材料/300398.SZ
	2019-06-17	13.20	13.33	13.06	13.16	-0.68%	-0.24%	-2.21%	2,675,100	35,290,000	46%	13.19	-1.85%	13.52	-0.93%	13.57	0.02%	13.46	-0.22%	0.22%
科隆股份/300405.SZ
	2019-06-17	7.32	7.56	7.25	7.38	-6.94%	-0.57%	-24.35%	15,932,000	118,246,000	60%	7.42	-10.24%	8.23	-5.62%	8.54	-1.91%	9.76	-6.06%	-4.33%
澄星股份/600078.SH
	2019-06-06	3.95	4.00	3.88	3.90	-0.26%	-1.07%	-3.92%	6,579,300	25,935,000	94%	3.94	-0.63%	3.95	-0.50%	3.99	-0.92%	4.06	-0.17%	-0.15%
ST明科/600091.SH
	2019-06-17	3.66	3.70	3.63	3.67	0.00%	0.22%	-0.86%	586,900	2,149,000	49%	3.66	-1.80%	3.72	-0.16%	3.70	0.43%	3.70	-0.40%	-0.29%
乐凯胶片/600135.SH
	2019-06-17	7.73	7.80	7.67	7.74	-0.13%	0.17%	-0.49%	3,176,200	24,542,000	79%	7.73	-1.92%	7.84	-0.51%	7.84	0.12%	7.78	-0.40%	-0.14%
兴发集团/600141.SH
	2019-06-17	10.11	10.14	10.02	10.12	0.40%	0.29%	-1.88%	5,003,100	50,487,000	55%	10.09	-0.56%	10.33	-0.91%	10.38	0.08%	10.31	-0.44%	-0.15%
巨化股份/600160.SH
	2019-06-17	7.11	7.14	7.05	7.10	0.42%	0.01%	-0.22%	9,692,000	68,803,000	51%	7.10	-0.57%	7.15	-0.50%	7.15	0.41%	7.12	-0.13%	-0.25%
中国巨石/600176.SH
	2019-06-17	9.07	9.17	9.07	9.14	0.55%	0.04%	0.55%	10,340,000	94,467,000	54%	9.14	0.01%	9.16	-0.80%	9.22	0.32%	9.09	-0.18%	-0.43%
ST昌九/600228.SH
	2019-06-17	7.22	7.34	6.94	7.05	-3.42%	-0.45%	-7.24%	1,381,000	9,780,000	87%	7.08	-3.28%	7.25	-3.08%	7.50	-1.52%	7.60	-0.98%	0.35%
城市传媒/600229.SH
	2019-06-17	7.36	7.38	7.28	7.29	-1.22%	-0.36%	-0.31%	1,432,600	10,481,000	73%	7.32	-1.38%	7.38	-0.23%	7.38	0.19%	7.31	-0.06%	-0.17%
两面针/600249.SH
	2019-06-17	4.58	4.62	4.50	4.52	-0.44%	-0.48%	0.53%	3,898,400	17,705,000	83%	4.54	-1.50%	4.59	0.00%	4.55	0.60%	4.50	-0.04%	-0.20%
亿利洁能/600277.SH
	2019-06-17	4.67	4.96	4.64	4.90	5.15%	0.72%	2.10%	70,489,900	342,920,000	122%	4.87	2.25%	4.82	0.69%	4.81	0.75%	4.80	-0.83%	-2.30%
太化股份/600281.SH
	2019-06-17	5.28	5.55	5.15	5.16	-5.15%	-2.99%	0.37%	21,253,900	113,041,000	76%	5.32	-2.24%	5.34	0.06%	5.29	1.30%	5.14	0.57%	0.55%
安迪苏/600299.SH
	2019-06-17	10.49	10.70	10.40	10.44	0.97%	-0.66%	-1.04%	3,124,600	32,836,000	79%	10.51	-0.94%	10.59	-0.77%	10.63	0.44%	10.55	-0.14%	-0.23%
ST南化/600301.SH
	2019-06-17	6.90	6.94	6.78	6.85	-0.72%	0.28%	-1.65%	339,900	2,322,000	68%	6.83	-1.59%	6.91	-0.82%	6.93	-0.14%	6.97	-0.26%	-0.21%
万华化学/600309.SH
	2019-06-17	38.85	39.05	38.38	38.66	-0.46%	-0.10%	-0.56%	8,856,900	342,756,000	61%	38.70	-1.12%	39.13	-0.92%	39.45	0.21%	38.88	0.16%	-0.08%
上海家化/600315.SH
	2019-06-17	28.74	29.10	28.70	29.06	1.11%	0.28%	0.82%	2,197,600	63,681,000	87%	28.98	0.26%	28.94	-0.17%	29.03	0.17%	28.83	0.14%	0.25%
亚星化学/600319.SH
	2019-06-17	4.74	4.80	4.64	4.73	-0.21%	0.11%	-1.03%	2,379,200	11,241,000	66%	4.73	-2.21%	4.83	-0.62%	4.84	0.29%	4.78	-0.35%	-0.39%
兰太实业/600328.SH
	2019-06-17	8.65	8.65	8.43	8.51	-0.35%	0.04%	1.25%	5,907,900	50,257,000	104%	8.51	-1.32%	8.57	0.23%	8.49	0.50%	8.41	-0.07%	0.04%
浙江龙盛/600352.SH
	2019-06-17	15.01	15.35	14.58	15.21	2.36%	1.02%	-3.30%	122,277,900	1,841,112,000	81%	15.06	-2.53%	15.22	-0.70%	15.44	-0.57%	15.73	-1.49%	-1.24%
红星发展/600367.SH
	2019-06-17	8.86	9.02	8.72	8.85	-1.12%	-0.12%	0.63%	5,583,900	49,477,000	68%	8.86	-1.33%	9.04	-0.74%	9.03	0.64%	8.80	0.42%	0.91%
天科股份/600378.SH
	2019-06-17	14.30	14.65	14.03	14.12	-1.19%	-1.44%	-0.73%	3,142,000	45,014,000	74%	14.33	1.98%	13.95	-0.28%	14.17	0.06%	14.22	-0.12%	0.29%
三友化工/600409.SH
	2019-06-17	5.62	5.68	5.58	5.61	-0.36%	-0.09%	-2.45%	9,217,800	51,755,000	72%	5.62	-0.92%	5.66	-0.58%	5.75	-0.35%	5.75	-0.45%	-0.36%
*ST柳化/600423.SH
	2019-06-17	3.02	3.06	3.02	3.04	-0.65%	0.10%	-1.36%	1,452,600	4,411,000	60%	3.04	-1.52%	3.08	-0.36%	3.08	0.00%	3.08	-0.42%	-0.48%
鹏欣资源/600490.SH
	2019-06-17	5.28	5.66	5.21	5.36	1.52%	-1.69%	7.87%	118,405,400	645,506,000	367%	5.45	6.01%	5.26	7.00%	5.12	6.14%	4.97	5.28%	0.73%
广东榕泰/600589.SH
	2019-06-17	4.77	4.88	4.70	4.85	2.54%	1.32%	1.51%	5,155,800	24,683,000	97%	4.79	-0.62%	4.82	-0.29%	4.80	0.54%	4.78	-0.38%	-0.33%
熊猫金控/600599.SH
	2019-06-17	13.00	13.39	12.72	13.28	2.00%	0.77%	-3.40%	1,833,200	24,157,000	60%	13.18	-1.01%	13.48	-1.10%	13.61	0.16%	13.75	-0.83%	-0.43%
氯碱化工/600618.SH
	2019-06-17	7.68	7.83	7.68	7.75	0.52%	0.10%	-0.74%	3,015,900	23,350,000	86%	7.74	-1.06%	7.82	-0.80%	7.84	0.24%	7.81	-0.46%	-0.65%
浙数文化/600633.SH
	2019-06-17	9.27	9.43	9.23	9.35	0.65%	0.04%	1.15%	3,493,500	32,649,000	64%	9.35	-0.22%	9.36	0.23%	9.32	0.49%	9.24	-0.21%	-0.48%
三爱富/600636.SH
	2019-06-17	10.40	10.56	10.37	10.43	0.10%	-0.11%	-2.30%	1,257,900	13,135,000	50%	10.44	-1.71%	10.59	-0.61%	10.62	0.36%	10.68	-0.58%	-0.70%
金牛化工/600722.SH
	2019-06-17	5.50	5.59	5.44	5.56	2.21%	0.58%	-0.16%	5,162,800	28,540,000	73%	5.53	-0.50%	5.58	-0.48%	5.59	0.22%	5.57	-0.86%	-0.20%
ST云维/600725.SH
	2019-06-17	3.26	3.29	3.19	3.28	0.92%	1.02%	4.69%	2,853,400	9,265,000	64%	3.25	-1.28%	3.25	0.12%	3.24	1.06%	3.13	0.74%	0.43%
江苏索普/600746.SH
	2019-06-17	6.02	6.12	5.95	6.06	1.00%	-0.07%	-0.41%	1,470,400	8,916,000	60%	6.06	-0.83%	6.15	-0.16%	6.14	0.46%	6.09	-0.38%	-0.47%
淮北矿业/600985.SH
	2019-06-17	11.08	11.94	11.08	11.81	6.30%	0.91%	4.08%	7,344,100	85,949,000	235%	11.70	4.13%	11.55	1.46%	11.56	0.96%	11.35	1.09%	0.00%
君正集团/601216.SH
	2019-06-17	3.27	3.30	3.22	3.22	-1.83%	-0.86%	-2.75%	34,934,900	113,479,000	74%	3.25	-2.64%	3.39	-0.09%	3.36	0.09%	3.31	-0.09%	-0.02%
滨化股份/601678.SH
	2019-06-17	6.36	6.38	6.24	6.37	0.63%	1.14%	-0.90%	13,190,400	83,072,000	59%	6.30	-3.12%	6.51	-0.22%	6.47	0.17%	6.43	-0.33%	-0.13%
宏昌电子/603002.SH
	2019-06-17	3.89	3.95	3.86	3.94	1.29%	0.46%	-0.23%	2,681,300	10,516,000	51%	3.92	-1.06%	3.97	-0.25%	3.97	0.38%	3.95	-0.73%	-0.32%
万盛股份/603010.SH
	2019-06-17	10.88	11.25	10.88	10.98	0.27%	-0.24%	-1.87%	943,300	10,382,000	37%	11.01	-0.87%	11.17	-1.00%	11.27	0.03%	11.19	-0.76%	-0.69%
和邦生物/603077.SH
	2019-06-17	1.84	1.88	1.83	1.86	0.54%	0.00%	1.03%	24,148,400	44,916,000	85%	1.86	-0.05%	1.87	0.22%	1.86	0.43%	1.84	0.00%	-0.29%
亚邦股份/603188.SH
	2019-06-17	7.41	7.62	7.40	7.57	2.16%	0.41%	0.69%	2,616,100	19,722,000	94%	7.54	-0.08%	7.56	-0.19%	7.55	0.40%	7.52	-0.52%	-0.74%