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
	2018-12-12	5.54	5.65	5.43	5.59	0.54%	1.01%	6.97%	4,075,000	22,551,000	79%	5.53	-1.83%	5.55	0.91%	5.47	1.11%	5.23	1.28%	1.15%
金路集团/000510.SZ
	2018-12-12	4.43	4.47	4.40	4.40	-0.90%	-0.79%	-0.54%	4,369,900	19,381,000	62%	4.44	1.33%	4.39	-0.11%	4.43	-0.25%	4.42	0.23%	-0.29%
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
	2018-12-12	4.26	4.28	4.20	4.21	-0.94%	-0.59%	-2.73%	2,374,600	10,056,000	90%	4.24	-0.24%	4.25	-0.65%	4.28	-0.70%	4.33	-0.28%	-0.38%
渝三峡Ａ/000565.SZ
	2018-12-12	4.65	4.69	4.58	4.64	0.00%	0.13%	-1.84%	2,207,200	10,228,000	70%	4.63	0.00%	4.64	-0.39%	4.67	-0.87%	4.73	-0.13%	-0.12%
兴蓉环境/000598.SZ
	2018-12-12	4.20	4.23	4.19	4.23	0.95%	0.38%	-0.14%	5,523,100	23,272,000	61%	4.21	0.41%	4.21	-0.05%	4.22	-0.35%	4.24	0.07%	-0.18%
顺利办/000606.SZ
	2018-12-12	6.72	6.84	6.72	6.78	0.89%	0.10%	-1.67%	6,669,800	45,173,000	55%	6.77	0.76%	6.72	-0.74%	6.87	-0.15%	6.90	0.03%	-0.93%
天茂集团/000627.SZ
	2018-12-12	5.87	5.92	5.85	5.90	0.68%	0.20%	-2.33%	3,908,400	23,012,000	49%	5.89	0.93%	5.86	-0.63%	5.94	-0.80%	6.04	-0.02%	-0.42%
远兴能源/000683.SZ
	2018-12-12	2.44	2.53	2.43	2.51	2.87%	0.76%	1.95%	49,746,000	123,902,000	245%	2.49	2.51%	2.47	1.69%	2.46	0.98%	2.46	0.37%	-0.16%
滨海能源/000695.SZ
	2018-12-12	9.58	9.76	9.46	9.47	-0.94%	-1.54%	-0.85%	722,700	6,951,000	57%	9.62	1.52%	9.44	0.42%	9.46	-0.22%	9.55	-0.03%	-0.36%
沈阳化工/000698.SZ
	2018-12-12	3.99	4.08	3.98	4.00	0.76%	-0.74%	-0.65%	2,308,800	9,305,000	98%	4.03	1.95%	3.98	0.35%	3.99	-0.15%	4.03	0.10%	-0.24%
*ST双环/000707.SZ
	2018-12-12	3.07	3.10	2.97	3.00	-0.99%	-0.63%	-0.46%	6,254,500	18,882,000	72%	3.02	-1.85%	3.06	-0.26%	3.06	0.20%	3.01	0.13%	0.34%
中原传媒/000719.SZ
	2018-12-12	7.83	7.94	7.83	7.89	0.64%	0.00%	0.55%	1,369,400	10,804,000	60%	7.89	-0.10%	7.88	0.24%	7.85	-0.18%	7.85	0.35%	0.23%
*ST南风/000737.SZ
	2018-12-12	3.10	3.12	2.97	2.97	-5.11%	-1.69%	-0.93%	6,917,300	20,896,000	228%	3.02	-3.30%	3.06	-0.29%	3.04	0.23%	3.00	0.64%	0.32%
山西路桥/000755.SZ
	2018-12-12	4.15	4.19	4.10	4.11	-0.24%	-0.77%	-2.40%	1,718,800	7,119,000	60%	4.14	0.85%	4.11	-0.44%	4.15	-0.53%	4.21	-0.43%	-1.11%
甘肃电投/000791.SZ
	2018-12-12	5.07	5.13	5.03	5.08	0.40%	-0.02%	0.10%	4,753,600	24,154,000	70%	5.08	0.67%	5.04	0.20%	5.06	-0.26%	5.08	0.20%	-0.19%
航锦科技/000818.SZ
	2018-12-12	10.06	10.10	9.91	9.93	-1.10%	-0.58%	0.07%	5,232,200	52,258,000	70%	9.99	-0.07%	10.02	-0.46%	10.05	0.24%	9.92	0.15%	0.23%
山东海化/000822.SZ
	2018-12-12	5.26	5.27	5.20	5.21	-0.57%	-0.25%	-4.09%	4,407,200	23,018,000	25%	5.22	-0.10%	5.23	-0.87%	5.28	-0.68%	5.43	0.02%	-0.05%
中弘退/000979.SZ
	2018-12-12	0.27	0.28	0.26	0.27	0.00%	-0.74%	-0.37%	85,309,100	23,229,000	48%	0.27	2.26%	0.27	1.52%	0.26	0.38%	0.27	-1.10%	-3.02%
大庆华科/000985.SZ
	2018-12-12	14.20	14.24	13.85	14.00	-2.10%	-0.19%	-1.01%	1,310,400	18,381,000	102%	14.03	-0.06%	14.35	-0.24%	14.30	-0.11%	14.14	0.14%	-0.07%
新和成/002001.SZ
	2018-12-12	16.58	16.70	16.26	16.35	-1.03%	-0.52%	-1.27%	15,112,100	248,389,000	49%	16.44	-0.42%	16.45	0.32%	16.61	0.05%	16.56	0.09%	0.34%
传化智联/002010.SZ
	2018-12-12	7.25	7.44	7.25	7.30	1.11%	-0.52%	-5.89%	4,221,500	30,978,000	78%	7.34	1.62%	7.34	-0.98%	7.48	-1.37%	7.76	-0.84%	-0.86%
亿帆医药/002019.SZ
	2018-12-12	12.03	12.15	11.86	11.92	0.08%	-0.57%	-6.79%	5,984,600	71,742,000	31%	11.99	0.64%	11.91	-1.09%	12.39	-1.37%	12.79	-0.04%	0.34%
久联发展/002037.SZ
	2018-12-12	8.44	8.56	8.44	8.53	0.59%	0.21%	0.19%	821,000	6,988,000	38%	8.51	1.01%	8.42	-0.13%	8.50	-0.92%	8.51	0.54%	0.34%
德美化工/002054.SZ
	2018-12-12	6.15	6.38	6.03	6.26	2.29%	0.56%	-0.86%	38,586,700	240,199,000	130%	6.23	2.67%	6.14	1.57%	6.10	0.88%	6.31	-0.90%	-1.98%
中钢天源/002057.SZ
	2018-12-12	6.40	6.42	6.34	6.35	-0.31%	-0.55%	-0.39%	1,668,700	10,654,000	53%	6.39	0.85%	6.34	-0.05%	6.37	-0.93%	6.38	0.14%	0.12%
浙江交科/002061.SZ
	2018-12-12	12.11	12.13	11.90	11.98	-1.24%	-0.09%	3.17%	4,659,100	55,867,000	60%	11.99	-1.35%	12.04	0.98%	11.87	0.70%	11.61	0.52%	0.45%
黑猫股份/002068.SZ
	2018-12-12	6.59	6.60	6.54	6.57	-0.15%	-0.06%	-2.51%	2,756,100	18,118,000	68%	6.57	0.24%	6.57	-0.45%	6.62	-0.76%	6.74	-0.16%	-0.41%
中泰化学/002092.SZ
	2018-12-12	7.80	7.83	7.66	7.78	0.13%	0.30%	0.31%	12,500,100	96,965,000	82%	7.76	-0.12%	7.77	-0.92%	7.81	-0.15%	7.76	0.30%	-0.03%
南岭民爆/002096.SZ
	2018-12-12	5.60	5.63	5.53	5.57	-0.54%	0.04%	-1.50%	913,000	5,084,000	53%	5.57	0.34%	5.55	-0.45%	5.60	-0.66%	5.66	0.00%	-0.20%
兴化股份/002109.SZ
	2018-12-12	3.71	3.75	3.71	3.73	0.27%	0.16%	-1.14%	3,803,100	14,164,000	67%	3.72	0.30%	3.72	-0.80%	3.77	-0.42%	3.77	0.11%	-0.22%
天润数娱/002113.SZ
	2018-12-12	4.78	4.87	4.68	4.71	-1.88%	-1.17%	-3.64%	32,014,400	152,595,000	77%	4.77	2.08%	4.67	1.59%	4.65	-0.24%	4.89	-1.31%	0.23%
湘潭电化/002125.SZ
	2018-12-12	7.78	7.82	7.52	7.69	-2.04%	0.59%	2.64%	7,591,800	58,039,000	203%	7.65	-1.62%	7.67	0.34%	7.62	0.66%	7.49	0.79%	0.36%
安纳达/002136.SZ
	2018-12-12	8.70	8.77	8.58	8.67	-0.91%	0.17%	-1.86%	2,369,600	20,510,000	46%	8.66	-0.17%	8.63	0.20%	8.66	-2.87%	8.83	0.14%	0.29%
东华科技/002140.SZ
	2018-12-12	6.34	6.34	6.24	6.25	0.48%	-0.35%	-1.50%	1,077,500	6,758,000	55%	6.27	0.19%	6.26	-0.32%	6.30	-0.51%	6.35	0.05%	-0.22%
中核钛白/002145.SZ
	2018-12-12	3.46	3.49	3.45	3.49	0.58%	0.52%	0.93%	6,089,800	21,144,000	71%	3.47	0.52%	3.46	0.32%	3.45	-0.17%	3.46	0.32%	-0.11%
东方锆业/002167.SZ
	2018-12-12	5.83	5.88	5.80	5.84	-0.17%	0.14%	-1.85%	1,839,900	10,731,000	29%	5.83	0.17%	5.79	-0.12%	5.83	-1.17%	5.95	0.20%	0.02%
芭田股份/002170.SZ
	2018-12-12	3.11	3.14	3.06	3.07	-1.29%	-0.52%	-4.33%	7,471,800	23,061,000	56%	3.09	-0.90%	3.10	-0.29%	3.13	-1.26%	3.21	0.06%	0.10%
澳洋健康/002172.SZ
	2018-12-12	3.92	3.93	3.88	3.90	-0.26%	-0.15%	-2.45%	978,100	3,820,000	37%	3.91	0.03%	3.92	-0.53%	3.95	-0.40%	4.00	-0.10%	0.00%
江南化工/002226.SZ
	2018-12-12	5.82	6.08	5.82	5.97	2.93%	0.54%	-1.70%	25,334,000	150,435,000	73%	5.94	2.26%	5.87	0.39%	5.91	-0.52%	6.07	-1.09%	0.04%
北化股份/002246.SZ
	2018-12-12	7.16	7.25	7.13	7.13	-0.14%	-0.65%	-2.52%	1,396,200	10,021,000	57%	7.18	0.42%	7.15	-0.85%	7.26	-0.58%	7.31	-0.06%	-0.32%
兆新股份/002256.SZ
	2018-12-12	3.36	3.39	3.24	3.25	-5.52%	-1.52%	2.27%	65,124,100	214,906,000	177%	3.30	-2.68%	3.33	0.30%	3.29	1.36%	3.18	1.18%	0.40%
华昌化工/002274.SZ
	2018-12-12	5.51	5.56	5.49	5.56	1.46%	0.60%	0.67%	1,399,100	7,733,000	78%	5.53	0.88%	5.48	0.00%	5.51	-0.29%	5.52	0.15%	-0.22%
乐通股份/002319.SZ
	2018-12-12	15.12	15.12	14.98	15.09	0.00%	0.28%	-0.27%	503,200	7,572,000	58%	15.05	-0.63%	15.11	-0.11%	15.13	-0.03%	15.13	-0.05%	-0.07%
永太科技/002326.SZ
	2018-12-12	8.11	8.15	7.94	7.94	-1.85%	-1.06%	-1.15%	3,768,500	30,241,000	40%	8.03	-0.58%	8.05	-1.94%	8.16	-0.07%	8.03	0.31%	0.21%
同德化工/002360.SZ
	2018-12-12	5.79	5.81	5.68	5.77	0.52%	0.09%	0.68%	3,993,200	23,019,000	122%	5.77	0.23%	5.74	0.30%	5.75	-0.17%	5.73	0.25%	0.24%
神剑股份/002361.SZ
	2018-12-12	3.74	3.77	3.73	3.75	0.27%	0.05%	-3.13%	1,610,100	6,035,000	52%	3.75	0.32%	3.75	-0.37%	3.78	-0.68%	3.87	-0.57%	-0.11%
天原集团/002386.SZ
	2018-12-12	5.78	5.91	5.75	5.85	1.39%	0.10%	0.57%	4,775,000	27,907,000	88%	5.84	1.99%	5.78	0.42%	5.80	-0.51%	5.82	0.33%	0.03%
长青股份/002391.SZ
	2018-12-12	11.49	11.70	11.44	11.52	0.88%	-0.32%	1.12%	1,028,100	11,882,000	80%	11.56	1.02%	11.44	0.06%	11.45	-0.02%	11.39	0.35%	-0.01%
多氟多/002407.SZ
	2018-12-12	13.11	13.28	12.91	13.09	0.08%	-0.01%	4.54%	20,630,900	270,087,000	103%	13.09	1.24%	12.92	1.40%	12.75	1.21%	12.52	0.18%	-0.05%
齐翔腾达/002408.SZ
	2018-12-12	8.02	8.02	7.90	8.00	0.13%	0.54%	-0.45%	19,368,100	154,108,000	65%	7.96	0.21%	7.96	-0.46%	8.05	-0.14%	8.04	-0.09%	-0.90%
雅克科技/002409.SZ
	2018-12-12	16.31	16.31	15.71	15.78	-2.65%	-1.05%	-0.70%	1,842,000	29,376,000	93%	15.95	-1.17%	15.99	-0.39%	16.02	-0.46%	15.89	0.21%	-0.08%
延安必康/002411.SZ
	2018-12-12	22.80	23.31	21.72	22.65	0.22%	-0.38%	14.35%	9,246,300	210,230,000	37%	22.74	-1.33%	23.24	-3.37%	23.87	-0.49%	19.81	0.52%	-3.11%
闰土股份/002440.SZ
	2018-12-12	9.12	9.22	9.10	9.16	0.77%	0.02%	-0.65%	4,257,900	38,994,000	55%	9.16	1.13%	9.09	0.07%	9.12	-0.31%	9.22	0.15%	-0.10%
华软科技/002453.SZ
	2018-12-12	5.19	5.24	5.14	5.24	1.35%	0.79%	1.16%	3,939,300	20,480,000	63%	5.20	0.68%	5.17	0.58%	5.16	0.31%	5.18	-0.27%	-1.21%
百川股份/002455.SZ
	2018-12-12	5.31	5.34	5.27	5.32	0.95%	0.13%	0.38%	1,324,600	7,037,000	45%	5.31	0.47%	5.29	0.19%	5.30	-0.09%	5.30	0.27%	0.05%
金正大/002470.SZ
	2018-12-12	6.38	6.45	6.30	6.37	0.79%	0.16%	2.40%	11,720,200	74,538,000	121%	6.36	2.05%	6.21	0.86%	6.21	-0.15%	6.22	0.58%	0.08%
宝莫股份/002476.SZ
	2018-12-12	5.09	5.09	5.01	5.03	-0.20%	-0.18%	-0.26%	3,305,500	16,657,000	34%	5.04	-0.02%	5.04	0.02%	5.05	-0.43%	5.04	0.14%	0.23%
ST辉丰/002496.SZ
	2018-12-12	2.11	2.12	2.09	2.09	-0.95%	-0.33%	-0.33%	3,640,200	7,633,000	65%	2.10	-0.57%	2.11	-0.05%	2.11	0.00%	2.10	0.14%	-0.30%
雅化集团/002497.SZ
	2018-12-12	7.92	8.26	7.85	8.02	1.78%	-0.61%	2.01%	50,529,300	407,708,000	113%	8.07	2.54%	7.98	1.32%	7.95	0.20%	7.86	0.83%	0.91%
蓝丰生化/002513.SZ
	2018-12-12	7.35	7.35	7.09	7.25	0.28%	0.85%	2.60%	2,310,500	16,610,000	136%	7.19	2.54%	6.99	1.14%	6.99	0.52%	7.07	0.20%	-0.46%
司尔特/002538.SZ
	2018-12-12	5.02	5.04	4.95	4.99	-0.60%	-0.06%	-1.52%	5,184,200	25,886,000	41%	4.99	0.02%	4.99	-0.34%	5.03	-0.79%	5.07	0.12%	0.13%
云图控股/002539.SZ
	2018-12-12	4.64	4.65	4.56	4.59	-1.08%	-0.15%	0.44%	2,352,900	10,817,000	49%	4.60	0.02%	4.60	-0.22%	4.60	-0.28%	4.57	0.24%	0.06%
凯美特气/002549.SZ
	2018-12-12	5.67	5.77	5.62	5.71	1.24%	0.23%	-12.34%	17,320,100	98,664,000	44%	5.70	1.33%	5.66	-0.86%	5.75	-1.14%	6.51	-0.94%	1.22%
辉隆股份/002556.SZ
	2018-12-12	5.02	5.03	4.92	4.96	-0.40%	-0.14%	0.49%	6,743,900	33,496,000	77%	4.97	-0.72%	5.01	0.24%	4.98	0.14%	4.94	0.10%	0.32%
兄弟科技/002562.SZ
	2018-12-12	5.04	5.12	4.90	4.95	-1.59%	-0.66%	-6.09%	10,429,000	51,972,000	39%	4.98	-1.19%	5.00	-0.85%	5.14	-0.77%	5.27	-0.27%	0.30%
未名医药/002581.SZ
	2018-12-12	7.24	7.32	7.14	7.26	1.26%	-0.21%	-3.71%	2,395,700	17,428,000	61%	7.28	1.49%	7.22	-0.61%	7.35	-1.49%	7.54	-0.03%	-0.48%
西陇科学/002584.SZ
	2018-12-12	6.53	6.62	6.36	6.39	-2.14%	-0.84%	-1.53%	15,393,700	99,204,000	77%	6.44	0.23%	6.38	0.50%	6.38	-0.75%	6.49	-0.02%	-1.37%
史丹利/002588.SZ
	2018-12-12	4.35	4.35	4.21	4.22	-1.40%	-0.82%	0.00%	3,745,300	15,936,000	91%	4.26	0.09%	4.24	0.28%	4.23	-0.02%	4.22	0.21%	-0.08%
恒大高新/002591.SZ
	2018-12-12	7.11	7.86	7.07	7.72	7.22%	3.04%	1.31%	15,306,000	114,671,000	109%	7.49	6.04%	7.26	3.88%	7.21	0.94%	7.62	-1.84%	0.10%
金禾实业/002597.SZ
	2018-12-12	16.43	16.61	16.36	16.44	0.80%	-0.38%	1.46%	4,669,200	77,051,000	66%	16.50	1.56%	16.34	0.73%	16.30	-0.46%	16.20	0.40%	0.26%
龙蟒佰利/002601.SZ
	2018-12-12	12.62	12.69	12.56	12.65	0.24%	0.29%	-2.21%	1,590,300	20,058,000	40%	12.61	0.30%	12.59	-0.80%	12.75	-0.78%	12.94	0.00%	-0.23%
道明光学/002632.SZ
	2018-12-12	7.42	7.54	7.42	7.48	-0.27%	0.03%	0.69%	2,410,300	18,025,000	39%	7.48	0.43%	7.48	-0.08%	7.53	0.28%	7.43	0.50%	0.52%
赞宇科技/002637.SZ
	2018-12-12	7.27	7.43	7.24	7.40	2.07%	0.69%	0.15%	3,536,300	25,987,000	86%	7.35	1.16%	7.30	-0.64%	7.39	-0.08%	7.39	0.08%	-0.16%
万润股份/002643.SZ
	2018-12-12	10.21	10.31	10.00	10.19	-0.29%	0.35%	4.09%	4,489,700	45,589,000	96%	10.15	0.92%	10.03	0.78%	9.95	0.76%	9.79	0.58%	0.38%
卫星石化/002648.SZ
	2018-12-12	10.40	10.45	10.27	10.30	-0.29%	-0.38%	0.52%	2,655,400	27,453,000	54%	10.34	1.01%	10.22	0.16%	10.25	-0.10%	10.25	0.39%	0.08%
德联集团/002666.SZ
	2018-12-12	4.19	4.42	4.17	4.35	2.84%	0.46%	1.28%	20,860,900	90,337,000	124%	4.33	3.32%	4.24	0.64%	4.34	-0.60%	4.30	0.49%	0.25%
康达新材/002669.SZ
	2018-12-12	12.00	12.03	11.68	11.74	-1.18%	-0.41%	-0.13%	3,667,400	43,230,000	96%	11.79	0.53%	11.69	0.55%	11.71	0.15%	11.76	-0.10%	-1.33%
宏大爆破/002683.SZ
	2018-12-12	8.87	8.92	8.78	8.86	-0.23%	0.25%	-0.52%	1,740,800	15,385,000	59%	8.84	-0.05%	8.82	-0.49%	8.89	-0.14%	8.91	0.07%	-0.61%
天赐材料/002709.SZ
	2018-12-12	25.52	26.30	25.18	25.60	0.67%	-0.49%	4.99%	9,789,100	251,824,000	109%	25.73	2.81%	25.16	2.21%	24.82	1.39%	24.38	1.52%	0.84%
硅宝科技/300019.SZ
	2018-12-12	6.16	6.26	6.10	6.14	-0.32%	-0.39%	0.33%	1,541,000	9,498,000	72%	6.16	1.23%	6.10	-1.17%	6.16	0.02%	6.12	0.25%	-0.06%
新宙邦/300037.SZ
	2018-12-12	26.70	27.37	26.43	26.79	1.06%	-0.47%	2.71%	4,864,900	130,946,000	65%	26.92	0.94%	26.65	0.51%	26.64	0.07%	26.08	1.30%	1.00%
回天新材/300041.SZ
	2018-12-12	6.60	6.67	6.55	6.57	0.00%	-0.47%	-5.37%	3,570,000	23,566,000	74%	6.60	0.35%	6.64	-1.59%	6.76	-1.07%	6.94	-0.83%	-0.92%
鼎龙股份/300054.SZ
	2018-12-12	6.96	7.02	6.82	6.89	-0.43%	-0.48%	-0.61%	4,377,900	30,308,000	43%	6.92	-0.40%	6.91	-0.06%	6.92	-0.33%	6.93	0.62%	0.56%
天龙集团/300063.SZ
	2018-12-12	4.30	4.30	3.88	3.92	-9.05%	-2.63%	2.48%	75,438,400	303,731,000	380%	4.03	-6.00%	4.06	2.60%	3.94	2.69%	3.83	3.57%	0.65%
安诺其/300067.SZ
	2018-12-12	5.31	5.44	5.22	5.26	-0.57%	-0.79%	0.31%	4,836,900	25,646,000	49%	5.30	-0.32%	5.27	0.71%	5.23	-1.84%	5.24	0.31%	0.17%
三聚环保/300072.SZ
	2018-12-12	11.32	11.48	11.18	11.37	0.62%	0.20%	1.95%	13,788,800	156,456,000	117%	11.35	1.58%	11.19	0.79%	11.17	0.57%	11.15	0.73%	-0.20%
当升科技/300073.SZ
	2018-12-12	29.13	30.20	29.13	29.80	2.76%	0.18%	4.34%	10,144,800	301,766,000	90%	29.75	2.64%	29.27	1.15%	29.13	0.73%	28.56	1.73%	1.31%
奥克股份/300082.SZ
	2018-12-12	6.00	6.02	5.88	5.92	-0.84%	-0.19%	-1.10%	2,645,100	15,687,000	61%	5.93	-0.82%	5.96	-0.18%	5.97	-0.50%	5.99	0.17%	0.35%
建新股份/300107.SZ
	2018-12-12	10.21	10.58	10.19	10.41	2.16%	-0.11%	-1.23%	9,834,400	102,482,000	102%	10.42	2.14%	10.32	0.54%	10.35	-0.26%	10.54	0.13%	-0.54%
新开源/300109.SZ
	2018-12-12	14.72	15.99	14.68	15.99	9.97%	2.40%	0.18%	7,589,600	118,512,000	79%	15.62	7.33%	15.14	1.01%	15.34	-0.46%	15.96	0.14%	0.88%
青松股份/300132.SZ
	2018-12-12	11.92	12.32	11.92	12.21	3.47%	0.06%	2.11%	6,308,600	76,984,000	100%	12.20	3.50%	11.97	0.71%	12.04	-0.67%	11.96	0.21%	-0.30%
先锋新材/300163.SZ
	2018-12-12	3.54	3.57	3.49	3.55	0.85%	0.54%	-5.46%	3,781,400	13,352,000	28%	3.53	0.00%	3.52	-0.85%	3.56	-0.84%	3.76	0.19%	0.68%
天晟新材/300169.SZ
	2018-12-12	5.13	5.16	5.10	5.11	-0.58%	-0.23%	0.53%	1,744,800	8,937,000	43%	5.12	-0.04%	5.10	0.12%	5.13	-0.18%	5.08	0.53%	0.46%
元力股份/300174.SZ
	2018-12-12	13.20	13.20	12.84	12.96	-1.37%	-0.25%	-8.67%	794,900	10,328,000	35%	12.99	-0.30%	13.00	-1.08%	13.39	-2.48%	14.19	-0.35%	-0.24%
科斯伍德/300192.SZ
	2018-12-12	9.29	9.46	9.27	9.45	1.94%	0.76%	1.17%	1,156,200	10,844,000	83%	9.38	1.26%	9.29	0.37%	9.31	-0.20%	9.34	-0.02%	-0.44%
长海股份/300196.SZ
	2018-12-12	8.98	9.16	8.98	9.06	0.00%	-0.23%	-0.37%	612,400	5,561,000	47%	9.08	0.29%	9.07	0.08%	9.04	-0.18%	9.09	0.06%	-0.02%
高盟新材/300200.SZ
	2018-12-12	7.72	7.82	7.68	7.70	-0.13%	-0.43%	-0.98%	1,046,700	8,094,000	93%	7.73	-0.27%	7.75	-0.24%	7.76	-0.44%	7.78	0.17%	0.14%
日科化学/300214.SZ
	2018-12-12	5.33	5.36	5.26	5.31	0.76%	0.11%	-3.91%	947,000	5,023,000	30%	5.30	0.82%	5.27	-0.45%	5.34	-1.26%	5.53	-0.05%	0.24%
金力泰/300225.SZ
	2018-12-12	5.09	5.17	5.01	5.08	0.40%	-0.14%	0.32%	15,198,600	77,310,000	96%	5.09	1.46%	5.01	0.40%	5.04	-0.14%	5.06	-0.12%	-0.90%
上海新阳/300236.SZ
	2018-12-12	26.02	26.39	25.10	25.38	-3.09%	-0.79%	-3.35%	7,940,200	203,129,000	70%	25.58	-2.57%	26.00	-0.66%	26.14	-0.38%	26.26	-0.10%	0.01%
瑞丰高材/300243.SZ
	2018-12-12	8.45	8.51	8.36	8.39	-0.59%	-0.49%	-1.81%	595,800	5,023,000	55%	8.43	0.02%	8.40	-0.14%	8.43	-0.65%	8.55	-0.09%	-0.21%
国瓷材料/300285.SZ
	2018-12-12	17.44	17.44	16.87	16.90	-1.46%	-1.04%	-1.93%	2,961,100	50,567,000	106%	17.08	-1.24%	17.18	-0.64%	17.27	-0.57%	17.23	0.15%	0.15%
联创互联/300343.SZ
	2018-12-12	7.29	7.34	7.23	7.25	-0.41%	-0.45%	-11.69%	13,149,500	95,774,000	27%	7.28	0.47%	7.27	-1.25%	7.42	-2.27%	8.21	-0.49%	-0.34%
富邦股份/300387.SZ
	2018-12-12	5.96	6.13	5.93	6.12	2.00%	0.56%	1.73%	3,270,700	19,906,000	160%	6.09	1.81%	6.04	0.95%	6.03	0.32%	6.02	0.35%	-0.20%
飞凯材料/300398.SZ
	2018-12-12	17.37	17.47	16.91	16.91	-2.14%	-0.97%	1.32%	2,351,200	40,147,000	89%	17.08	0.04%	16.98	0.32%	16.92	0.20%	16.69	0.40%	-0.13%
科隆股份/300405.SZ
	2018-12-12	8.14	8.21	8.05	8.08	0.50%	-0.75%	0.60%	648,600	5,280,000	57%	8.14	1.92%	8.01	-0.40%	8.06	-0.04%	8.03	0.26%	-0.22%
澄星股份/600078.SH
	2018-12-12	3.37	3.38	3.33	3.35	0.00%	-0.30%	-4.09%	3,517,900	11,820,000	36%	3.36	0.54%	3.35	-0.45%	3.39	-1.48%	3.49	0.12%	0.07%
ST明科/600091.SH
	2018-12-12	3.98	4.01	3.90	3.90	-1.76%	-0.94%	0.44%	1,506,900	5,932,000	106%	3.94	-0.91%	3.95	0.13%	3.94	0.31%	3.88	0.36%	0.06%
乐凯胶片/600135.SH
	2018-12-12	6.19	6.21	6.12	6.18	0.49%	0.13%	-0.31%	2,161,400	13,340,000	69%	6.17	0.54%	6.14	-0.23%	6.18	-0.47%	6.20	0.02%	-0.34%
兴发集团/600141.SH
	2018-12-12	11.04	11.13	10.93	11.08	0.82%	0.37%	-1.91%	5,625,200	62,095,000	49%	11.04	0.59%	10.99	-0.15%	11.06	-1.37%	11.30	0.15%	-0.09%
巨化股份/600160.SH
	2018-12-12	7.14	7.15	7.05	7.09	-0.56%	-0.14%	0.03%	6,924,300	49,160,000	64%	7.10	0.18%	7.07	0.17%	7.07	-0.24%	7.09	0.27%	-0.16%
中国巨石/600176.SH
	2018-12-12	10.11	10.24	10.08	10.15	0.69%	-0.07%	-1.26%	11,051,400	112,253,000	67%	10.16	1.15%	10.08	0.17%	10.10	-0.48%	10.28	0.10%	-0.09%
ST昌九/600228.SH
	2018-12-12	7.95	8.14	7.74	7.74	-2.52%	-2.74%	1.83%	2,401,100	19,107,000	112%	7.96	1.42%	7.68	1.49%	7.71	0.01%	7.60	0.24%	-0.36%
城市传媒/600229.SH
	2018-12-12	7.37	7.45	7.23	7.30	-0.95%	-0.37%	-1.70%	3,150,900	23,086,000	45%	7.33	-0.41%	7.31	0.18%	7.32	-0.71%	7.43	-0.46%	-0.89%
两面针/600249.SH
	2018-12-12	3.92	3.94	3.89	3.93	0.26%	0.18%	-5.39%	2,643,400	10,369,000	33%	3.92	0.44%	3.93	-1.28%	4.03	-1.80%	4.15	0.02%	-0.19%
亿利洁能/600277.SH
	2018-12-12	5.05	5.15	5.04	5.08	0.20%	-0.18%	3.82%	18,371,400	93,494,000	81%	5.09	1.80%	5.01	0.97%	4.97	0.79%	4.89	0.47%	0.03%
太化股份/600281.SH
	2018-12-12	3.88	3.90	3.82	3.87	1.57%	0.36%	-3.42%	2,201,600	8,489,000	44%	3.86	1.55%	3.81	-1.14%	3.99	-1.80%	4.01	0.03%	0.37%
安迪苏/600299.SH
	2018-12-12	11.64	11.64	11.41	11.46	-0.43%	-0.40%	-2.46%	1,438,900	16,556,000	51%	11.51	-0.87%	11.59	-0.26%	11.66	-0.56%	11.75	-0.06%	-0.38%
ST南化/600301.SH
	2018-12-12	6.18	6.35	6.18	6.24	0.16%	-0.10%	1.74%	410,500	2,564,000	58%	6.25	-1.01%	6.25	0.18%	6.23	-0.27%	6.13	0.49%	0.00%
万华化学/600309.SH
	2018-12-12	31.50	31.55	31.00	31.13	-0.13%	-0.36%	-0.49%	13,665,100	426,959,000	41%	31.24	0.62%	31.15	-0.13%	31.42	-1.79%	31.28	0.47%	0.51%
上海家化/600315.SH
	2018-12-12	28.15	28.97	28.06	28.56	1.46%	-0.15%	3.01%	3,580,700	102,422,000	128%	28.60	2.20%	28.18	1.47%	27.99	0.67%	27.73	0.83%	0.20%
亚星化学/600319.SH
	2018-12-12	4.69	4.74	4.66	4.72	1.29%	0.21%	-2.10%	4,317,900	20,337,000	51%	4.71	1.40%	4.65	-0.26%	4.70	-0.99%	4.82	0.13%	-0.50%
兰太实业/600328.SH
	2018-12-12	7.33	7.37	7.23	7.25	-1.09%	-0.59%	-0.90%	3,555,100	25,927,000	85%	7.29	-0.45%	7.32	-0.27%	7.32	-0.42%	7.32	0.36%	-0.22%
浙江龙盛/600352.SH
	2018-12-12	9.15	9.29	9.14	9.24	0.98%	0.02%	0.97%	18,341,100	169,433,000	70%	9.24	1.34%	9.16	0.11%	9.18	-0.03%	9.15	0.37%	0.19%
红星发展/600367.SH
	2018-12-12	7.87	7.93	7.79	7.84	-1.13%	-0.17%	0.38%	3,257,300	25,578,000	114%	7.85	-0.72%	7.85	0.14%	7.84	-0.18%	7.81	0.26%	0.00%
天科股份/600378.SH
	2018-12-12	10.39	10.39	9.56	9.73	-5.99%	-1.32%	-5.24%	3,179,000	31,345,000	168%	9.86	-5.17%	10.20	-2.46%	10.30	-1.28%	10.27	-0.61%	0.30%
三友化工/600409.SH
	2018-12-12	6.15	6.18	6.10	6.11	-0.16%	-0.38%	-0.11%	8,952,500	54,909,000	56%	6.13	0.23%	6.13	-0.05%	6.12	-0.03%	6.12	0.20%	-0.29%
*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
	2018-12-12	5.07	5.11	5.00	5.02	-0.99%	-0.63%	-2.64%	11,777,100	59,493,000	56%	5.05	-0.02%	5.05	-0.61%	5.10	-1.28%	5.16	0.02%	-0.28%
广东榕泰/600589.SH
	2018-12-12	4.35	4.35	4.27	4.30	-0.92%	-0.44%	-0.92%	1,765,300	7,624,000	39%	4.32	-0.44%	4.32	-0.07%	4.34	-0.25%	4.34	0.07%	-0.30%
熊猫金控/600599.SH
	2018-12-12	11.25	11.26	10.94	10.96	-2.58%	-1.37%	-4.43%	402,900	4,477,000	29%	11.11	-1.06%	11.12	0.35%	11.09	-0.44%	11.47	0.17%	-0.21%
氯碱化工/600618.SH
	2018-12-12	6.82	6.89	6.81	6.83	0.59%	-0.20%	-2.16%	1,396,700	9,559,000	56%	6.84	0.32%	6.84	-0.31%	6.87	-0.87%	6.98	-0.03%	-0.15%
浙数文化/600633.SH
	2018-12-12	8.76	8.84	8.63	8.80	1.73%	0.64%	1.32%	5,164,000	45,152,000	107%	8.74	0.77%	8.69	0.70%	8.64	0.15%	8.69	-0.13%	-0.05%
三爱富/600636.SH
	2018-12-12	11.69	11.80	11.57	11.67	-0.09%	0.01%	0.11%	1,290,700	15,061,000	54%	11.67	0.35%	11.63	0.10%	11.65	-0.43%	11.66	0.05%	-0.21%
金牛化工/600722.SH
	2018-12-12	4.86	4.96	4.86	4.92	1.03%	0.20%	-0.57%	5,331,600	26,178,000	55%	4.91	0.86%	4.89	-0.41%	4.92	-0.59%	4.95	0.16%	-0.24%
ST云维/600725.SH
	2018-12-12	2.48	2.61	2.48	2.53	1.61%	-0.86%	3.10%	8,716,600	22,246,000	235%	2.55	2.29%	2.53	2.22%	2.50	1.42%	2.45	1.36%	0.45%
江苏索普/600746.SH
	2018-12-12	5.76	5.86	5.74	5.85	1.56%	0.43%	0.76%	1,058,700	6,167,000	65%	5.83	1.43%	5.75	0.40%	5.75	-0.07%	5.81	0.00%	-0.51%
淮北矿业/600985.SH
	2018-12-12	9.29	9.38	9.22	9.36	1.74%	0.34%	0.16%	1,613,500	15,051,000	65%	9.33	0.82%	9.33	-0.65%	9.39	-0.22%	9.35	0.23%	-0.32%
君正集团/601216.SH
	2018-12-12	2.80	2.81	2.77	2.80	0.36%	0.32%	-2.10%	15,306,200	42,714,000	81%	2.79	0.14%	2.79	-0.53%	2.81	-0.78%	2.86	-0.35%	-0.56%
滨化股份/601678.SH
	2018-12-12	4.47	4.49	4.42	4.43	-0.45%	-0.40%	-3.17%	4,081,900	18,156,000	70%	4.45	-0.05%	4.46	-0.51%	4.49	-0.95%	4.58	-0.22%	-0.29%
宏昌电子/603002.SH
	2018-12-12	3.83	3.87	3.81	3.83	-0.26%	-0.16%	-0.62%	2,937,800	11,270,000	59%	3.84	0.29%	3.82	-0.39%	3.86	-0.26%	3.85	0.18%	-0.16%
万盛股份/603010.SH
	2018-12-12	14.50	14.53	14.41	14.53	0.69%	0.39%	-0.43%	982,200	14,215,000	65%	14.47	0.70%	14.37	0.21%	14.37	-0.15%	14.59	-1.04%	-0.86%
和邦生物/603077.SH
	2018-12-12	1.70	1.71	1.69	1.71	0.59%	0.41%	1.12%	36,167,100	61,585,000	109%	1.70	-0.35%	1.71	0.00%	1.70	0.06%	1.69	0.36%	0.00%
亚邦股份/603188.SH
	2018-12-12	8.26	8.30	8.18	8.20	-0.61%	-0.36%	-2.82%	2,328,200	19,162,000	49%	8.23	-0.52%	8.36	-0.58%	8.39	-0.30%	8.44	0.05%	-0.31%