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
	2019-10-18	5.87	5.87	5.62	5.72	-1.72%	0.00%	-0.88%	3,358,000	19,207,000	103%	5.72	-1.38%	5.77	-0.96%	5.82	-0.67%	5.77	0.33%	-0.18%
新金路/000510.SZ
	2019-10-16	4.05	4.06	3.98	3.98	-1.00%	-0.85%	-0.87%	2,990,000	12,001,000	81%	4.01	-0.77%	4.06	-0.10%	4.05	0.20%	4.02	-0.22%	-0.53%
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
	2019-10-16	5.58	5.58	5.41	5.42	-3.04%	-1.13%	0.71%	6,132,000	33,616,000	127%	5.48	-1.81%	5.53	0.38%	5.48	0.42%	5.38	0.35%	-0.21%
渝三峡Ａ/000565.SZ
	2019-09-30	5.30	5.40	5.20	5.26	-1.68%	-0.64%	-3.43%	1,625,600	8,606,000	63%	5.29	-1.08%	5.33	-0.69%	5.44	-0.13%	5.45	-0.55%	0.17%
兴蓉环境/000598.SZ
	2019-10-16	4.92	4.98	4.90	4.94	0.61%	-0.14%	2.13%	14,632,100	72,388,000	104%	4.95	1.08%	4.91	0.57%	4.89	0.64%	4.84	0.42%	0.26%
顺利办/000606.SZ
	2019-09-30	5.87	5.90	5.72	5.72	-2.56%	-1.14%	-5.69%	4,598,900	26,611,000	45%	5.79	-1.01%	5.91	-0.61%	5.97	-0.45%	6.07	-1.22%	-0.10%
天茂集团/000627.SZ
	2019-10-17	7.21	7.25	7.04	7.07	-2.88%	-0.62%	-1.64%	12,332,700	87,731,000	116%	7.11	-3.98%	7.30	-0.31%	7.26	-0.10%	7.19	0.15%	-0.05%
远兴能源/000683.SZ
	2019-10-14	2.35	2.40	2.35	2.38	1.28%	0.17%	1.80%	27,474,800	65,280,000	178%	2.38	1.54%	2.36	1.03%	2.34	0.77%	2.34	0.13%	-0.44%
滨海能源/000695.SZ
	2019-09-30	8.28	8.37	8.26	8.27	-0.12%	-0.58%	-5.57%	621,300	5,168,000	27%	8.32	-0.24%	8.33	-1.29%	8.56	-0.62%	8.76	-0.73%	0.11%
沈阳化工/000698.SZ
	2019-10-18	3.67	3.67	3.59	3.61	-1.63%	-0.55%	-5.42%	5,301,400	19,246,000	87%	3.63	-0.87%	3.66	-1.45%	3.75	-1.03%	3.82	-0.78%	-0.80%
ST双环/000707.SZ
	2019-10-16	3.40	3.48	3.23	3.24	-4.71%	-2.41%	0.93%	9,011,600	29,921,000	114%	3.32	-2.78%	3.39	-0.18%	3.35	2.51%	3.21	1.29%	1.26%
中原传媒/000719.SZ
	2019-10-15	7.08	7.09	7.05	7.07	-0.14%	0.04%	0.84%	1,425,300	10,072,000	49%	7.07	0.10%	7.02	0.44%	6.98	0.36%	7.01	-0.10%	-0.40%
ST南风/000737.SZ
	2019-10-18	3.14	3.22	3.12	3.17	1.28%	-0.31%	1.67%	4,344,400	13,817,000	153%	3.18	1.83%	3.15	0.13%	3.15	0.48%	3.12	0.58%	0.25%
山西路桥/000755.SZ
	2019-10-16	4.16	4.26	4.16	4.20	0.24%	-0.43%	3.04%	4,258,000	17,961,000	116%	4.22	1.18%	4.19	0.63%	4.17	0.99%	4.08	0.42%	-0.37%
甘肃电投/000791.SZ
	2019-10-18	3.73	3.75	3.68	3.69	-1.34%	-0.57%	-1.63%	5,349,700	19,852,000	84%	3.71	-0.80%	3.74	-0.66%	3.77	-0.11%	3.75	-0.03%	-0.24%
航锦科技/000818.SZ
	2019-09-30	9.13	9.30	8.85	8.90	-3.58%	-1.53%	-7.45%	9,561,500	86,420,000	57%	9.04	-2.10%	9.26	-3.25%	9.49	-0.42%	9.62	-1.04%	-0.05%
山东海化/000822.SZ
	2019-10-16	4.65	4.66	4.57	4.57	-1.51%	-1.00%	-0.59%	3,353,500	15,480,000	93%	4.62	-0.50%	4.65	0.09%	4.63	0.33%	4.60	-0.17%	-0.58%
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
	2019-10-17	14.90	14.90	14.67	14.75	0.20%	-0.23%	1.03%	593,200	8,770,000	46%	14.78	-0.29%	14.90	-0.37%	14.93	0.43%	14.60	-0.08%	-0.17%
新和成/002001.SZ
	2019-10-18	20.61	20.72	20.20	20.22	-1.37%	-0.91%	-5.66%	15,854,100	323,509,000	90%	20.41	-1.46%	20.79	-1.45%	21.13	-1.06%	21.43	-0.46%	-0.25%
传化智联/002010.SZ
	2019-09-30	7.78	8.04	7.78	7.78	0.13%	-1.69%	-2.64%	5,778,600	45,732,000	87%	7.91	1.18%	7.85	-0.12%	7.92	0.24%	7.99	-0.57%	0.08%
亿帆医药/002019.SZ
	2019-10-17	14.31	14.41	14.10	14.40	1.12%	0.85%	5.50%	15,298,400	218,440,000	102%	14.28	0.10%	14.18	0.83%	13.97	1.05%	13.65	0.87%	0.37%
久联发展/002037.SZ
	2019-10-17	7.30	7.42	7.26	7.29	-0.41%	-0.45%	0.98%	862,200	6,314,000	60%	7.32	-0.60%	7.33	-0.11%	7.32	0.32%	7.22	0.54%	-0.15%
德美化工/002054.SZ
	2019-10-17	7.76	7.85	7.72	7.75	-0.13%	-0.44%	-0.78%	5,887,100	45,823,000	71%	7.78	-0.24%	7.92	-0.23%	7.90	0.06%	7.81	0.39%	-0.34%
中钢天源/002057.SZ
	2019-09-30	9.93	10.09	9.78	9.80	-0.91%	-0.92%	-11.23%	14,489,900	143,317,000	37%	9.89	0.30%	9.89	-1.39%	10.15	-2.02%	11.04	-2.05%	-0.30%
浙江交科/002061.SZ
	2019-10-17	5.29	5.32	5.26	5.30	0.57%	0.08%	0.23%	2,265,500	11,998,000	87%	5.30	-0.30%	5.33	-0.34%	5.33	0.06%	5.29	0.32%	-0.33%
黑猫股份/002068.SZ
	2019-10-15	4.89	4.92	4.84	4.86	-1.22%	-0.10%	-0.98%	4,801,900	23,360,000	99%	4.87	-1.26%	4.89	0.04%	4.88	-0.12%	4.91	-0.35%	-0.67%
中泰化学/002092.SZ
	2019-09-30	7.05	7.08	6.95	6.98	-0.43%	-0.64%	-1.38%	7,890,900	55,430,000	79%	7.03	-0.09%	7.01	0.24%	7.01	0.04%	7.08	-0.74%	-0.12%
南岭民爆/002096.SZ
	2019-10-18	6.22	6.25	6.01	6.03	-2.43%	-1.24%	-7.22%	2,599,100	15,870,000	51%	6.11	-2.19%	6.23	-1.67%	6.35	-1.23%	6.50	-0.03%	0.55%
兴化股份/002109.SZ
	2019-10-16	3.62	3.63	3.55	3.56	-1.39%	-0.70%	-1.30%	3,680,700	13,197,000	95%	3.59	-1.08%	3.63	-0.44%	3.62	-0.03%	3.61	-0.36%	-0.49%
ST天润/002113.SZ
	2019-10-14	1.79	1.81	1.78	1.80	1.12%	0.17%	2.45%	16,948,100	30,460,000	133%	1.80	1.47%	1.78	1.31%	1.76	0.97%	1.76	0.00%	-0.42%
湘潭电化/002125.SZ
	2019-10-14	5.18	5.34	5.17	5.29	2.32%	0.47%	-0.21%	6,626,300	34,890,000	116%	5.27	1.72%	5.23	0.97%	5.20	0.68%	5.30	-0.06%	-0.28%
安纳达/002136.SZ
	2019-10-18	8.10	8.12	7.99	8.06	-0.12%	0.05%	-3.17%	2,357,600	18,992,000	66%	8.06	-0.57%	8.13	-1.05%	8.24	-0.66%	8.32	-0.11%	-0.04%
东华科技/002140.SZ
	2019-10-17	7.45	7.54	7.35	7.39	-1.07%	-0.58%	-2.61%	2,921,700	21,718,000	43%	7.43	-1.33%	7.56	-1.25%	7.60	-0.24%	7.59	0.30%	-0.35%
中核钛白/002145.SZ
	2019-10-16	4.03	4.04	3.99	4.01	-0.25%	-0.05%	0.07%	4,869,000	19,532,000	60%	4.01	-0.22%	4.03	0.63%	3.99	0.38%	4.01	-0.92%	-0.36%
东方锆业/002167.SZ
	2019-10-18	7.34	7.39	7.09	7.20	-1.10%	-0.59%	2.70%	22,373,200	162,060,000	169%	7.24	0.39%	7.22	0.95%	7.14	0.90%	7.01	0.95%	0.27%
芭田股份/002170.SZ
	2019-09-30	3.14	3.17	3.10	3.12	-0.64%	-0.41%	-3.82%	6,205,800	19,444,000	62%	3.13	0.13%	3.13	-0.76%	3.17	-0.53%	3.24	-0.98%	-0.53%
澳洋健康/002172.SZ
	2019-09-30	3.51	3.56	3.46	3.48	0.87%	-0.80%	-2.52%	4,429,700	15,540,000	98%	3.51	1.45%	3.48	-0.06%	3.51	-0.54%	3.57	-0.92%	-0.45%
江南化工/002226.SZ
	2019-10-14	5.34	5.53	5.34	5.47	3.01%	0.42%	3.32%	8,492,200	46,260,000	166%	5.45	2.89%	5.36	2.00%	5.31	1.49%	5.29	0.08%	-0.52%
北化股份/002246.SZ
	2019-09-30	7.87	7.90	7.72	7.74	-1.02%	-1.05%	-6.19%	3,228,700	25,254,000	77%	7.82	-0.19%	7.86	-1.33%	8.00	-1.30%	8.25	-1.25%	-0.68%
兆新股份/002256.SZ
	2019-10-18	2.54	2.56	2.49	2.49	-2.35%	-1.15%	-2.70%	14,213,400	35,810,000	89%	2.52	-1.02%	2.55	-0.70%	2.57	-0.31%	2.56	-0.08%	-0.74%
华昌化工/002274.SZ
	2019-09-30	7.27	7.31	7.17	7.17	-1.38%	-0.80%	-5.50%	14,162,000	102,370,000	35%	7.23	0.04%	7.31	-2.26%	7.53	-0.16%	7.59	-0.68%	0.08%
乐通股份/002319.SZ
	2019-10-17	10.70	10.70	9.76	10.09	-6.92%	-1.41%	0.35%	5,370,000	54,958,000	306%	10.23	-5.46%	10.34	-0.08%	10.26	0.42%	10.06	1.49%	-0.14%
永太科技/002326.SZ
	2019-10-18	8.45	8.53	8.10	8.19	-3.19%	-1.10%	-4.29%	12,569,600	104,086,000	65%	8.28	-2.62%	8.47	-0.17%	8.47	-0.61%	8.56	-2.20%	-0.84%
同德化工/002360.SZ
	2019-10-17	5.37	5.45	5.37	5.42	0.37%	-0.04%	-0.22%	2,040,300	11,062,000	52%	5.42	-0.04%	5.43	-0.71%	5.50	0.22%	5.43	0.31%	0.19%
神剑股份/002361.SZ
	2019-10-17	4.25	4.25	4.18	4.20	-0.47%	-0.14%	-2.12%	2,670,400	11,231,000	65%	4.21	-0.90%	4.25	-1.09%	4.28	-0.26%	4.29	-0.14%	-0.49%
天原集团/002386.SZ
	2019-10-14	5.99	6.06	5.96	6.04	1.51%	0.22%	-1.90%	7,361,100	44,362,000	53%	6.03	1.47%	5.96	0.98%	5.92	-0.03%	6.16	0.08%	0.20%
长青股份/002391.SZ
	2019-09-30	8.44	8.51	8.30	8.37	-0.95%	-0.63%	-2.45%	2,063,700	17,383,000	58%	8.42	-0.24%	8.42	-0.11%	8.46	-0.33%	8.58	-0.44%	0.13%
多氟多/002407.SZ
	2019-10-15	13.28	13.35	13.00	13.02	-2.91%	-0.71%	-1.54%	9,131,000	119,736,000	75%	13.11	-1.70%	13.22	-0.22%	13.16	-0.02%	13.22	-0.87%	-0.79%
齐翔腾达/002408.SZ
	2019-09-30	6.99	7.03	6.89	6.89	-1.15%	-0.96%	-7.37%	5,977,700	41,584,000	40%	6.96	-0.93%	7.06	-1.18%	7.17	-0.97%	7.44	-0.38%	0.30%
雅克科技/002409.SZ
	2019-09-30	20.89	21.31	20.22	20.62	-1.86%	-0.33%	0.59%	7,429,900	153,720,000	70%	20.69	0.15%	20.61	-0.51%	20.95	0.35%	20.50	0.28%	0.38%
延安必康/002411.SZ
	2019-09-12	17.01	17.62	17.00	17.25	0.88%	-0.31%	-0.33%	17,238,200	298,274,000	93%	17.30	-0.22%	17.49	-1.29%	17.58	0.49%	17.31	0.23%	0.14%
闰土股份/002440.SZ
	2019-09-12	12.60	12.60	12.32	12.46	-1.50%	0.15%	4.16%	14,195,800	176,617,000	58%	12.44	-1.15%	12.50	0.64%	12.35	0.83%	11.96	0.55%	1.09%
华软科技/002453.SZ
	2019-09-12	6.52	6.59	6.41	6.52	-0.61%	0.17%	2.29%	9,670,100	62,940,000	43%	6.51	-0.72%	6.59	0.57%	6.49	0.64%	6.37	0.30%	1.00%
百川股份/002455.SZ
	2019-09-30	6.31	6.33	6.15	6.24	-1.27%	0.05%	-3.87%	1,865,700	11,637,000	57%	6.24	-1.03%	6.33	-1.31%	6.41	-0.73%	6.49	-0.87%	-0.49%
金正大/002470.SZ
	2019-09-12	3.58	3.61	3.51	3.57	0.28%	0.34%	5.47%	47,955,600	170,607,000	101%	3.56	-0.17%	3.53	1.61%	3.47	1.08%	3.39	0.65%	0.57%
宝莫股份/002476.SZ
	2019-09-12	5.77	6.29	5.77	6.29	9.97%	0.80%	9.41%	6,493,600	40,523,000	132%	6.24	8.26%	5.96	3.19%	5.89	2.10%	5.75	1.41%	0.31%
辉丰股份/002496.SZ
	2019-09-12	2.90	2.92	2.88	2.91	0.34%	0.31%	1.75%	9,958,300	28,894,000	57%	2.90	-0.31%	2.89	0.49%	2.88	0.10%	2.86	0.32%	0.55%
雅化集团/002497.SZ
	2019-09-12	6.59	6.61	6.51	6.59	0.00%	0.43%	1.54%	9,812,600	64,391,000	71%	6.56	-1.01%	6.61	0.09%	6.58	0.18%	6.49	0.25%	0.37%
蓝丰生化/002513.SZ
	2019-09-12	5.57	5.59	5.49	5.57	0.54%	0.51%	2.33%	3,108,300	17,226,000	100%	5.54	-0.70%	5.56	0.25%	5.52	0.29%	5.44	0.37%	0.36%
司尔特/002538.SZ
	2019-09-12	5.26	5.34	5.24	5.30	0.95%	0.44%	2.30%	6,280,000	33,140,000	91%	5.28	0.23%	5.26	0.38%	5.24	0.40%	5.18	0.37%	0.03%
云图控股/002539.SZ
	2019-09-12	4.83	4.97	4.83	4.95	2.91%	1.12%	4.92%	11,783,800	57,680,000	122%	4.90	1.12%	4.86	1.00%	4.81	1.01%	4.72	0.70%	0.24%
凯美特气/002549.SZ
	2019-09-12	5.95	5.95	5.71	5.80	-2.19%	-0.03%	1.65%	8,207,200	47,620,000	89%	5.80	-2.16%	5.85	0.31%	5.80	0.75%	5.71	0.18%	1.18%
辉隆股份/002556.SZ
	2019-09-12	5.83	5.87	5.83	5.84	0.17%	-0.09%	-1.47%	4,500,200	26,305,000	38%	5.85	-0.44%	5.89	0.32%	5.86	0.14%	5.93	0.08%	0.37%
兄弟科技/002562.SZ
	2019-09-12	5.27	5.32	5.18	5.28	0.57%	0.48%	2.44%	13,753,300	72,270,000	68%	5.26	-0.91%	5.31	0.61%	5.25	0.40%	5.15	-0.04%	-0.42%
未名医药/002581.SZ
	2019-09-12	7.56	7.65	7.42	7.59	0.66%	0.42%	3.76%	9,731,500	73,549,000	73%	7.56	-1.58%	7.69	0.39%	7.52	0.82%	7.32	0.76%	1.01%
西陇科学/002584.SZ
	2019-09-12	5.19	5.20	5.09	5.17	0.78%	0.41%	2.27%	14,071,400	72,454,000	93%	5.15	-0.81%	5.17	-0.06%	5.15	0.29%	5.06	0.40%	0.52%
史丹利/002588.SZ
	2019-09-12	4.27	4.29	4.25	4.27	0.23%	0.00%	1.64%	2,886,800	12,326,000	86%	4.27	-0.16%	4.27	0.40%	4.25	0.40%	4.20	0.24%	0.29%
恒大高新/002591.SZ
	2019-09-12	8.44	8.54	8.28	8.51	1.31%	1.02%	-0.44%	6,542,900	55,116,000	80%	8.42	-0.79%	8.50	-1.22%	8.59	-0.42%	8.55	0.01%	0.14%
金禾实业/002597.SZ
	2019-09-12	20.84	20.85	20.58	20.85	-0.24%	0.59%	2.44%	4,107,100	85,134,000	77%	20.73	0.34%	20.51	0.08%	20.55	0.14%	20.35	0.35%	0.20%
龙蟒佰利/002601.SZ
	2019-09-12	13.97	13.97	13.84	13.92	0.43%	0.11%	0.88%	5,401,900	75,112,000	43%	13.91	-0.48%	14.00	-0.74%	14.07	0.25%	13.80	0.20%	0.56%
道明光学/002632.SZ
	2019-09-12	6.32	6.45	6.32	6.41	1.58%	0.27%	3.79%	3,491,700	22,321,000	78%	6.39	0.44%	6.37	0.74%	6.31	0.72%	6.18	0.47%	0.26%
赞宇科技/002637.SZ
	2019-09-12	7.67	7.82	7.60	7.66	-1.03%	-0.14%	3.16%	5,520,400	42,349,000	138%	7.67	0.41%	7.63	0.97%	7.56	0.88%	7.43	0.82%	0.38%
万润股份/002643.SZ
	2019-09-12	13.18	13.40	13.06	13.25	1.15%	0.11%	3.89%	9,423,100	124,721,000	65%	13.24	-0.81%	13.40	0.46%	13.28	1.13%	12.75	0.63%	0.89%
卫星石化/002648.SZ
	2019-09-12	14.14	14.14	13.77	13.96	-1.55%	0.28%	2.20%	14,827,100	206,404,000	89%	13.92	-1.85%	14.04	-0.37%	14.04	0.37%	13.66	0.42%	0.66%
德联集团/002666.SZ
	2019-09-12	4.73	4.79	4.69	4.79	0.84%	0.82%	4.52%	5,932,100	28,182,000	71%	4.75	0.00%	4.73	0.83%	4.68	0.78%	4.58	0.59%	0.74%
康达新材/002669.SZ
	2019-09-12	14.46	14.72	14.38	14.56	1.39%	0.08%	1.87%	6,147,900	89,439,000	58%	14.55	0.29%	14.59	-0.12%	14.56	0.41%	14.29	0.27%	0.38%
宏大爆破/002683.SZ
	2019-09-12	15.07	15.17	14.89	14.98	-0.20%	-0.18%	-0.01%	8,087,500	121,370,000	44%	15.01	-1.45%	15.14	-0.92%	15.29	0.00%	14.98	0.29%	0.83%
天赐材料/002709.SZ
	2019-09-12	17.92	18.19	17.70	18.05	0.67%	0.50%	3.40%	3,787,900	68,032,000	74%	17.96	0.23%	17.98	0.23%	17.88	0.53%	17.46	0.49%	0.52%
硅宝科技/300019.SZ
	2019-10-15	9.00	9.08	8.60	8.72	-7.04%	-1.55%	-2.61%	19,378,200	171,625,000	159%	8.86	-11.20%	9.56	0.07%	9.24	-0.65%	8.95	0.05%	0.67%
新宙邦/300037.SZ
	2019-10-18	24.61	24.78	24.22	24.38	-0.81%	-0.38%	-3.35%	1,931,200	47,260,000	59%	24.47	-1.30%	24.87	-0.91%	25.25	-0.26%	25.23	-0.23%	-0.19%
回天新材/300041.SZ
	2019-10-15	11.14	11.22	10.81	10.95	-1.71%	-0.34%	2.85%	5,565,900	61,150,000	102%	10.99	-1.57%	11.02	0.72%	10.90	0.61%	10.65	-0.37%	0.02%
鼎龙股份/300054.SZ
	2019-10-18	9.31	9.42	9.11	9.16	-1.93%	-1.11%	-1.28%	5,559,800	51,500,000	55%	9.26	-0.39%	9.33	1.16%	9.29	-0.12%	9.28	-0.18%	-0.70%
天龙集团/300063.SZ
	2019-09-30	2.95	2.97	2.94	2.95	0.00%	-0.24%	-7.93%	3,338,300	9,873,000	22%	2.96	0.17%	2.95	-0.44%	2.99	-0.50%	3.20	-0.25%	0.10%
安诺其/300067.SZ
	2019-10-15	4.15	4.22	4.14	4.20	1.45%	0.29%	1.60%	9,085,400	38,051,000	103%	4.19	0.84%	4.15	0.97%	4.11	0.74%	4.13	-1.05%	-1.03%
三聚环保/300072.SZ
	2019-10-17	6.27	6.30	6.06	6.10	-2.71%	-1.01%	-3.08%	20,884,800	128,700,000	127%	6.16	-2.64%	6.25	-1.68%	6.29	-0.66%	6.29	-0.55%	-1.03%
当升科技/300073.SZ
	2019-10-17	22.75	22.92	22.37	22.49	-1.23%	-0.37%	-6.76%	7,720,400	174,273,000	80%	22.57	-1.55%	23.02	-1.91%	23.53	-1.43%	24.12	-1.63%	-0.78%
奥克股份/300082.SZ
	2019-10-18	5.76	5.79	5.58	5.62	-2.09%	-1.16%	-3.65%	2,647,000	15,050,000	106%	5.69	-1.34%	5.76	-1.30%	5.84	-0.75%	5.83	-0.29%	-0.35%
建新股份/300107.SZ
	2019-09-30	7.75	7.82	7.67	7.67	-1.03%	-1.20%	-6.80%	2,391,100	18,562,000	31%	7.76	-0.28%	7.81	-0.14%	7.83	-0.50%	8.23	-0.33%	-0.13%
新开源/300109.SZ
	2019-10-15	17.10	17.41	16.93	17.13	-1.15%	-0.06%	5.32%	2,840,800	48,691,000	140%	17.14	0.57%	16.84	1.80%	16.46	1.36%	16.26	0.61%	-0.47%
青松股份/300132.SZ
	2019-10-15	10.07	10.18	9.97	9.97	-1.29%	-0.91%	-0.25%	3,340,100	33,608,000	102%	10.06	-0.60%	10.10	-0.04%	10.05	0.46%	10.00	-0.41%	-0.79%
先锋新材/300163.SZ
	2019-10-18	3.49	3.59	3.45	3.51	0.57%	0.14%	-3.99%	6,636,700	23,264,000	77%	3.51	0.00%	3.52	-5.40%	3.69	-0.38%	3.66	-0.16%	-0.18%
天晟新材/300169.SZ
	2019-10-17	5.41	5.68	5.35	5.59	-2.27%	1.65%	-0.48%	31,059,100	170,802,000	166%	5.50	-9.60%	5.88	-0.46%	5.78	-0.64%	5.62	0.07%	0.43%
元力股份/300174.SZ
	2019-09-30	20.20	20.20	19.58	19.58	-2.97%	-1.70%	-3.00%	2,248,700	44,792,000	39%	19.92	-0.63%	19.96	-1.47%	20.62	0.13%	20.19	-0.02%	0.38%
科斯伍德/300192.SZ
	2019-09-30	9.21	9.31	9.13	9.24	-0.22%	0.22%	-5.33%	1,791,700	16,520,000	51%	9.22	-0.22%	9.29	-1.51%	9.50	-1.02%	9.76	-0.93%	-0.29%
长海股份/300196.SZ
	2019-10-17	9.06	9.14	8.97	9.03	-0.55%	-0.30%	-0.73%	1,500,800	13,593,000	84%	9.06	-0.78%	9.11	-0.92%	9.18	-0.09%	9.10	0.09%	-0.27%
高盟新材/300200.SZ
	2019-10-15	9.68	9.82	9.64	9.82	0.31%	0.71%	4.52%	3,058,600	29,823,000	101%	9.75	0.11%	9.67	1.09%	9.55	1.25%	9.40	-0.11%	-0.47%
日科化学/300214.SZ
	2019-10-17	9.32	10.20	9.32	10.02	7.74%	1.71%	12.03%	21,614,200	212,950,000	240%	9.85	7.17%	9.54	5.72%	9.22	3.99%	8.94	3.34%	0.78%
金力泰/300225.SZ
	2019-09-30	5.15	5.18	5.06	5.12	-0.78%	0.14%	-5.55%	5,301,800	27,108,000	52%	5.11	-0.66%	5.16	-1.41%	5.27	-1.33%	5.42	-0.79%	-0.19%
上海新阳/300236.SZ
	2019-10-17	37.42	38.61	37.31	38.16	1.90%	-0.09%	0.36%	6,048,800	231,020,000	92%	38.19	1.81%	37.91	-0.85%	38.19	-0.09%	38.02	-0.18%	-0.59%
瑞丰高材/300243.SZ
	2019-09-30	7.77	7.95	7.70	7.78	-1.27%	-0.88%	-3.31%	884,300	6,941,000	61%	7.85	-0.09%	7.82	-0.48%	7.91	-0.69%	8.05	-0.48%	-0.05%
国瓷材料/300285.SZ
	2019-09-30	22.30	22.83	21.98	22.32	0.90%	-0.62%	-2.40%	7,057,300	158,508,000	84%	22.46	2.11%	22.06	0.35%	22.28	-0.36%	22.87	-0.53%	-0.18%
联创股份/300343.SZ
	2019-10-16	3.23	3.27	3.14	3.16	-1.86%	-1.31%	-0.44%	19,473,000	62,351,000	69%	3.20	-0.74%	3.22	0.28%	3.20	0.50%	3.17	-0.13%	-0.71%
富邦股份/300387.SZ
	2019-09-30	9.70	9.78	9.53	9.72	-0.21%	0.35%	-1.33%	1,307,500	12,665,000	82%	9.69	0.22%	9.65	0.24%	9.67	-0.11%	9.85	-0.84%	-0.62%
飞凯材料/300398.SZ
	2019-10-15	14.50	14.53	13.46	13.48	-8.61%	-3.04%	-6.76%	17,866,000	248,371,000	111%	13.90	-5.01%	14.32	-2.66%	14.50	-0.85%	14.46	-0.39%	0.37%
科隆股份/300405.SZ
	2019-10-17	7.34	7.42	7.26	7.32	0.69%	-0.14%	-1.67%	3,466,100	25,406,000	63%	7.33	-0.56%	7.39	-1.78%	7.50	-0.23%	7.44	-0.19%	-1.41%
澄星股份/600078.SH
	2019-09-12	5.82	6.35	5.81	6.22	6.51%	2.40%	8.97%	70,601,600	428,846,000	139%	6.07	2.31%	5.95	2.22%	5.84	1.87%	5.71	1.46%	0.34%
ST明科/600091.SH
	2019-09-12	3.81	3.84	3.79	3.82	0.79%	0.18%	0.10%	755,000	2,879,000	51%	3.81	0.24%	3.81	0.00%	3.81	-0.21%	3.82	0.16%	0.66%
乐凯胶片/600135.SH
	2019-09-12	7.50	7.52	7.39	7.46	-0.13%	0.20%	1.07%	3,439,100	25,603,000	79%	7.45	-0.53%	7.48	0.12%	7.45	0.15%	7.38	0.18%	0.34%
兴发集团/600141.SH
	2019-09-12	11.27	11.50	11.23	11.44	1.69%	0.79%	1.57%	16,527,600	187,582,000	76%	11.35	0.15%	11.33	0.31%	11.26	0.06%	11.26	0.62%	0.71%
巨化股份/600160.SH
	2019-09-12	7.54	7.54	7.48	7.53	0.53%	0.28%	0.84%	11,439,200	85,902,000	54%	7.51	-0.56%	7.56	-0.30%	7.57	0.11%	7.47	0.34%	0.35%
中国巨石/600176.SH
	2019-09-12	8.74	8.83	8.65	8.75	0.57%	0.38%	0.32%	21,121,600	184,107,000	88%	8.72	-0.43%	8.77	-0.79%	8.84	-0.59%	8.72	0.29%	0.36%
ST昌九/600228.SH
	2019-09-12	6.80	6.91	6.75	6.89	1.03%	1.01%	1.56%	631,900	4,310,000	99%	6.82	0.18%	6.83	-0.26%	6.83	0.09%	6.78	0.15%	0.08%
城市传媒/600229.SH
	2019-09-12	7.35	7.45	7.35	7.43	1.36%	0.35%	1.91%	2,270,000	16,807,000	57%	7.40	0.26%	7.40	0.14%	7.37	0.14%	7.29	0.32%	0.49%
两面针/600249.SH
	2019-09-12	4.28	4.36	4.27	4.35	1.64%	0.42%	2.86%	5,978,000	25,899,000	136%	4.33	0.07%	4.32	0.61%	4.28	0.54%	4.23	0.45%	0.09%
亿利洁能/600277.SH
	2019-09-12	4.73	4.78	4.70	4.74	0.42%	0.04%	2.86%	17,623,600	83,495,000	70%	4.74	-0.46%	4.74	0.40%	4.71	0.53%	4.61	0.41%	0.29%
太化股份/600281.SH
	2019-09-12	4.79	4.86	4.75	4.85	0.83%	0.66%	2.32%	5,156,700	24,847,000	98%	4.82	0.00%	4.81	0.29%	4.78	0.29%	4.74	0.38%	0.13%
安迪苏/600299.SH
	2019-09-12	11.19	11.28	10.92	10.97	-1.26%	-0.23%	1.32%	5,658,100	62,213,000	85%	11.00	-1.98%	11.14	0.39%	11.03	0.47%	10.83	0.45%	0.54%
ST南化/600301.SH
	2019-09-12	6.56	6.63	6.55	6.62	0.30%	0.11%	0.00%	167,100	1,105,000	55%	6.61	-0.02%	6.63	-0.21%	6.64	-0.08%	6.62	0.02%	0.17%
万华化学/600309.SH
	2019-09-12	46.65	47.21	46.08	46.89	0.84%	0.35%	1.64%	12,628,600	590,107,000	74%	46.73	-0.09%	46.81	-0.47%	46.93	-0.04%	46.13	0.54%	0.57%
上海家化/600315.SH
	2019-09-12	33.08	33.39	32.82	33.31	0.97%	0.44%	-0.43%	3,617,900	119,985,000	61%	33.16	-0.11%	33.19	0.06%	33.12	-0.02%	33.46	-0.32%	-0.25%
亚星化学/600319.SH
	2019-09-30	4.77	4.89	4.72	4.81	0.42%	0.25%	-3.47%	1,715,400	8,230,000	49%	4.80	-0.39%	4.81	-1.07%	4.89	-0.69%	4.98	-0.68%	-0.20%
兰太实业/600328.SH
	2019-10-17	7.99	8.04	7.97	8.01	0.00%	0.06%	0.73%	2,490,500	19,937,000	69%	8.01	-0.56%	8.04	-0.08%	8.02	0.19%	7.95	0.04%	-0.29%
浙江龙盛/600352.SH
	2019-10-17	14.10	14.19	14.04	14.10	0.14%	-0.03%	-1.01%	19,982,000	281,820,000	59%	14.10	-0.89%	14.24	-1.16%	14.33	0.00%	14.24	-0.24%	-0.83%
红星发展/600367.SH
	2019-10-18	7.49	7.53	7.44	7.48	-0.13%	0.00%	0.00%	1,260,200	9,420,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
昊华科技/600378.SH
	2019-10-18	17.54	17.57	17.00	17.30	-1.65%	0.00%	0.00%	3,823,700	66,033,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
三友化工/600409.SH
	2019-10-18	5.44	5.45	5.36	5.36	-0.92%	0.00%	0.00%	12,447,800	67,219,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST柳化/600423.SH
	2019-10-18	3.52	3.70	3.52	3.57	1.13%	0.00%	0.00%	3,229,600	11,680,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
鹏欣资源/600490.SH
	2019-09-30	4.66	4.66	4.57	4.59	-0.65%	-0.24%	-5.94%	8,985,400	41,343,000	44%	4.60	-1.03%	4.66	-1.56%	4.75	-1.02%	4.88	-1.14%	-0.69%
广东榕泰/600589.SH
	2019-10-18	5.50	5.60	5.22	5.32	-4.49%	0.00%	0.00%	20,976,300	113,078,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
熊猫金控/600599.SH
	2019-10-18	10.00	10.02	9.61	9.81	-2.49%	0.00%	0.00%	5,888,200	57,607,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
氯碱化工/600618.SH
	2019-10-16	7.78	7.82	7.70	7.73	-0.77%	-0.40%	0.32%	1,627,400	12,630,000	79%	7.76	0.18%	7.75	0.40%	7.71	0.30%	7.71	-0.25%	-0.27%
浙数文化/600633.SH
	2019-10-16	9.02	9.07	8.85	8.86	-1.45%	-0.74%	-0.79%	5,468,300	48,810,000	63%	8.93	-1.26%	9.05	-0.29%	9.00	0.65%	8.93	-0.62%	-0.35%
三爱富/600636.SH
	2019-10-15	10.26	10.31	10.13	10.23	-1.06%	0.21%	0.46%	2,807,200	28,660,000	110%	10.21	-2.41%	10.31	0.17%	10.21	0.33%	10.18	-0.50%	-0.42%
金牛化工/600722.SH
	2019-09-30	5.75	5.76	5.32	5.32	1.53%	-4.14%	-2.06%	16,151,700	89,642,000	196%	5.55	6.69%	5.38	3.33%	5.36	1.81%	5.43	-0.71%	-0.21%
ST云维/600725.SH
	2019-10-15	2.99	3.06	2.98	3.03	1.34%	0.33%	3.24%	2,074,700	6,266,000	123%	3.02	-0.07%	3.00	0.64%	2.98	0.74%	2.94	0.51%	-0.05%
江苏索普/600746.SH
	2019-10-18	7.09	7.18	7.00	7.00	-1.82%	0.00%	0.00%	2,505,100	17,727,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
淮北矿业/600985.SH
	2019-09-30	10.13	10.25	9.90	10.15	0.30%	0.35%	-1.18%	3,224,000	32,610,000	97%	10.12	-0.30%	10.16	-0.59%	10.22	-0.26%	10.27	-0.96%	-0.16%
君正集团/601216.SH
	2019-09-30	3.03	3.04	3.00	3.01	-0.66%	-0.17%	-3.06%	12,077,600	36,417,000	40%	3.02	-0.30%	3.02	-0.89%	3.08	0.00%	3.11	-0.89%	-0.24%
滨化股份/601678.SH
	2019-09-30	5.37	5.39	5.29	5.29	-1.31%	-0.55%	-6.37%	5,684,000	30,231,000	48%	5.32	-0.95%	5.38	-1.12%	5.48	-1.17%	5.65	-1.33%	-0.43%
宏昌电子/603002.SH
	2019-10-17	3.94	3.98	3.90	3.91	-1.26%	-0.74%	-0.51%	2,483,700	9,784,000	64%	3.94	-1.25%	3.98	-0.45%	3.97	0.13%	3.93	-0.68%	-0.33%
万盛股份/603010.SH
	2019-09-30	11.99	12.02	11.11	11.77	-2.16%	0.09%	-0.57%	1,941,300	22,830,000	97%	11.76	-0.81%	11.77	0.25%	11.76	-0.09%	11.84	-0.40%	-0.23%
和邦生物/603077.SH
	2019-10-18	1.53	1.57	1.53	1.54	0.00%	0.00%	0.00%	83,376,500	129,059,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST亚邦/603188.SH
	2019-10-15	7.44	7.68	7.38	7.64	2.41%	0.87%	2.07%	2,429,400	18,400,000	89%	7.57	1.80%	7.51	1.14%	7.45	-0.27%	7.49	0.44%	0.72%