成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.62 | 3.80 | 3.61 | 3.80 | 4.97% | 1.09% | 0.64% | 5,171,300 | 19,441,000 | 165% | 3.76 | 3.84% | 3.70 | 0.19% | 3.73 | -0.16% | 3.78 | -0.34% | -0.61% |  | 新金路/000510.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.05 | 4.07 | 4.01 | 4.04 | 1.00% | -0.02% | -5.08% | 3,079,700 | 12,446,000 | 38% | 4.04 | -0.57% | 4.12 | -0.96% | 4.17 | -0.67% | 4.26 | -0.16% | -0.58% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.79 | 2.84 | 2.78 | 2.83 | 0.71% | 0.28% | -3.31% | 2,608,500 | 7,361,000 | 37% | 2.82 | 0.21% | 2.84 | -1.97% | 2.93 | -0.98% | 2.93 | 0.31% | -1.91% |  | 渝三峡A/000565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.21 | 4.24 | 4.17 | 4.20 | 0.00% | -0.36% | -2.30% | 1,221,700 | 5,149,000 | 61% | 4.22 | 0.21% | 4.22 | -0.82% | 4.28 | -0.56% | 4.30 | 0.37% | -0.43% |  | 兴蓉环境/000598.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.54 | 4.59 | 4.51 | 4.52 | -0.44% | -0.48% | -2.82% | 6,676,600 | 30,328,000 | 80% | 4.54 | -0.11% | 4.55 | -0.55% | 4.59 | -0.59% | 4.65 | -0.28% | -0.18% |  | 顺利办/000606.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.57 | 2.71 | 2.52 | 2.68 | 4.28% | 1.48% | -0.11% | 12,339,500 | 32,583,000 | 102% | 2.64 | 2.52% | 2.61 | -0.80% | 2.67 | -0.74% | 2.68 | 0.45% | -0.82% |  | 天茂集团/000627.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.01 | 4.08 | 3.97 | 3.99 | -1.24% | -0.72% | -6.69% | 14,830,900 | 59,608,000 | 97% | 4.02 | -1.40% | 4.11 | -1.96% | 4.18 | -1.62% | 4.28 | -0.81% | -0.68% |  | 远兴能源/000683.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.05 | 2.19 | 2.04 | 2.15 | 5.91% | 0.94% | 2.72% | 63,395,000 | 135,018,000 | 229% | 2.13 | 4.06% | 2.10 | 1.50% | 2.11 | 0.57% | 2.09 | 0.77% | -0.08% |  | 滨海能源/000695.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.93 | 4.98 | 4.84 | 4.94 | 0.61% | 0.41% | -3.61% | 1,951,400 | 9,600,000 | 63% | 4.92 | -0.32% | 4.96 | -1.51% | 5.08 | -1.21% | 5.13 | -0.06% | -1.73% |  | 沈阳化工/000698.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.53 | 6.53 | 6.53 | 6.53 | 9.93% | 0.00% | 24.71% | 9,213,000 | 60,161,000 | 32% | 6.53 | 14.56% | 5.64 | 2.96% | 5.45 | 1.53% | 5.24 | 1.30% | 1.30% |  | ST双环/000707.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.08 | 2.08 | 2.00 | 2.02 | -2.88% | 0.15% | -2.84% | 2,432,400 | 4,907,000 | 63% | 2.02 | -0.20% | 2.06 | -1.44% | 2.09 | -1.69% | 2.08 | 0.73% | 0.03% |  | 中原传媒/000719.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.70 | 6.88 | 6.69 | 6.88 | 2.84% | 0.98% | -0.39% | 5,811,600 | 39,597,000 | 113% | 6.81 | 1.38% | 6.77 | -0.30% | 6.82 | -0.25% | 6.91 | 0.31% | 0.20% |  | ST南风/000737.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.65 | 4.65 | 4.50 | 4.59 | -1.50% | 0.97% | -3.10% | 3,401,200 | 15,463,000 | 104% | 4.55 | -3.11% | 4.74 | -0.84% | 4.73 | -0.71% | 4.74 | -0.40% | -0.04% |  | 山西路桥/000755.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.09 | 3.14 | 3.07 | 3.11 | 0.00% | -0.16% | -2.17% | 2,413,400 | 7,517,000 | 107% | 3.12 | 0.55% | 3.12 | -1.02% | 3.16 | -0.57% | 3.18 | 0.09% | -0.45% |  | 甘肃电投/000791.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.89 | 4.08 | 3.88 | 4.05 | 3.58% | 1.30% | 0.00% | 29,636,000 | 118,482,000 | 92% | 4.00 | 2.02% | 3.98 | 0.18% | 3.99 | -0.15% | 4.05 | -0.95% | -1.49% |  | 航锦科技/000818.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 21.21 | 23.13 | 21.08 | 23.13 | 9.99% | 3.12% | 4.34% | 26,149,700 | 586,530,000 | 131% | 22.43 | 4.63% | 22.17 | -1.06% | 22.48 | -0.29% | 22.17 | 0.59% | 0.87% |  | 山东海化/000822.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.40 | 3.48 | 3.38 | 3.45 | 0.88% | 0.44% | -5.32% | 4,811,600 | 16,530,000 | 56% | 3.44 | 0.29% | 3.51 | -1.57% | 3.59 | -1.02% | 3.64 | -0.68% | -0.79% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.39 | 12.05 | 11.39 | 11.75 | 2.00% | -0.12% | 1.63% | 1,022,400 | 12,028,000 | 84% | 11.76 | 1.76% | 11.57 | 0.02% | 11.72 | 0.13% | 11.56 | 0.64% | -0.39% |  | 新 和 成/002001.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 38.91 | 39.99 | 38.85 | 39.27 | 1.03% | -0.23% | -0.38% | 18,139,700 | 713,957,000 | 79% | 39.36 | 0.19% | 39.68 | -1.29% | 40.21 | -0.49% | 39.42 | 0.43% | 0.69% |  | 传化智联/002010.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.81 | 6.21 | 5.75 | 6.19 | 6.36% | 2.16% | 10.30% | 57,412,900 | 347,888,000 | 209% | 6.06 | 5.50% | 5.87 | 3.57% | 5.79 | 3.13% | 5.61 | 2.35% | 1.05% |  | 亿帆医药/002019.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.99 | 17.21 | 16.73 | 17.03 | 0.71% | 0.30% | -3.84% | 11,791,000 | 200,198,000 | 90% | 16.98 | -0.02% | 17.29 | -2.08% | 17.61 | -0.81% | 17.71 | -0.56% | -0.45% |  | 保利联合/002037.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.15 | 6.35 | 6.07 | 6.21 | 1.31% | -0.56% | -0.38% | 2,924,300 | 18,262,000 | 129% | 6.25 | 1.46% | 6.18 | 0.15% | 6.21 | -0.31% | 6.23 | 0.48% | -0.17% |  | 德美化工/002054.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.55 | 10.16 | 9.55 | 10.00 | 4.82% | 0.73% | 7.67% | 16,288,500 | 161,707,000 | 95% | 9.93 | 2.65% | 9.80 | 0.22% | 9.73 | 1.66% | 9.29 | 1.65% | 1.61% |  | 中钢天源/002057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.07 | 7.10 | 6.88 | 6.88 | -3.64% | -0.92% | -4.11% | 12,205,700 | 84,760,000 | 64% | 6.94 | -2.34% | 7.10 | -2.12% | 7.29 | -0.25% | 7.18 | -0.61% | 0.08% |  | 浙江交科/002061.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.96 | 5.04 | 4.92 | 4.98 | 0.81% | -0.18% | -1.66% | 4,190,100 | 20,903,000 | 103% | 4.99 | 0.87% | 4.98 | -0.30% | 5.01 | -0.46% | 5.06 | 0.06% | -0.10% |  | 黑猫股份/002068.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.93 | 7.68 | 6.89 | 7.68 | 10.03% | 3.77% | 8.58% | 54,918,800 | 406,457,000 | 160% | 7.40 | 6.08% | 7.09 | 3.16% | 7.08 | 1.86% | 7.07 | 1.17% | 0.79% |  | 中泰化学/002092.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.89 | 9.07 | 8.50 | 8.59 | -0.92% | -1.24% | 8.34% | 88,887,300 | 773,177,000 | 84% | 8.70 | -0.87% | 8.71 | 1.99% | 8.45 | 1.83% | 7.93 | 1.39% | 2.59% |  | 南岭民爆/002096.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.13 | 7.84 | 7.13 | 7.44 | 4.35% | -1.86% | -7.00% | 23,746,400 | 180,011,000 | 108% | 7.58 | 3.91% | 7.58 | -5.19% | 8.22 | -1.37% | 8.00 | 0.19% | 1.41% |  | 兴化股份/002109.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.28 | 3.33 | 3.24 | 3.30 | 0.61% | 0.36% | -4.49% | 8,070,300 | 26,537,000 | 53% | 3.29 | -0.24% | 3.32 | -2.24% | 3.42 | -2.03% | 3.46 | -0.03% | 0.38% |  | *ST天润/002113.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.24 | 1.28 | 1.23 | 1.28 | 4.92% | 1.27% | 5.18% | 31,822,300 | 40,226,000 | 192% | 1.26 | 6.13% | 1.22 | 2.36% | 1.22 | 1.16% | 1.22 | 0.50% | -0.85% |  | 湘潭电化/002125.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.09 | 7.12 | 6.77 | 6.83 | -3.53% | -0.67% | -7.01% | 18,659,500 | 128,303,000 | 64% | 6.88 | -3.59% | 7.19 | -1.92% | 7.51 | -0.40% | 7.35 | 0.16% | -0.22% |  | 安 纳 达/002136.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.49 | 10.24 | 9.14 | 10.00 | 4.93% | 2.95% | 6.69% | 18,997,000 | 184,511,000 | 173% | 9.71 | 2.40% | 9.62 | 0.69% | 9.57 | 0.89% | 9.37 | 0.92% | 0.37% |  | 东华科技/002140.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.28 | 6.32 | 6.20 | 6.23 | -0.80% | 0.02% | -1.38% | 1,718,200 | 10,702,000 | 97% | 6.23 | -0.89% | 6.26 | -0.60% | 6.31 | -0.38% | 6.32 | 0.19% | -0.49% |  | 中核钛白/002145.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.28 | 8.10 | 6.89 | 7.82 | 5.11% | 4.92% | 13.93% | 217,703,800 | 1,622,466,000 | 198% | 7.45 | 0.95% | 7.28 | 3.50% | 7.00 | 2.21% | 6.86 | 2.56% | 1.74% |  | 东方锆业/002167.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.47 | 5.51 | 5.35 | 5.35 | -2.73% | -0.63% | -4.07% | 8,581,400 | 46,205,000 | 78% | 5.38 | -2.57% | 5.51 | -1.40% | 5.62 | -0.32% | 5.58 | -0.14% | -0.70% |  | 芭田股份/002170.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.70 | 3.77 | 3.66 | 3.76 | 0.80% | 1.43% | -0.03% | 7,296,600 | 27,051,000 | 84% | 3.71 | 0.98% | 3.68 | -0.46% | 3.73 | -0.48% | 3.76 | -0.05% | -1.29% |  | 澳洋健康/002172.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.26 | 3.42 | 3.17 | 3.25 | 2.85% | -0.79% | -6.42% | 99,026,300 | 324,422,000 | 110% | 3.28 | 2.18% | 3.36 | -1.41% | 3.53 | -0.48% | 3.47 | -0.37% | 2.11% |  | 江南化工/002226.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.37 | 6.52 | 6.32 | 6.50 | 2.04% | 1.10% | 0.23% | 9,773,900 | 62,839,000 | 91% | 6.43 | 1.31% | 6.36 | 0.38% | 6.38 | -0.27% | 6.49 | 0.73% | -0.18% |  | 北化股份/002246.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.85 | 6.94 | 6.85 | 6.90 | 0.15% | 0.04% | -2.53% | 1,588,700 | 10,958,000 | 69% | 6.90 | -0.52% | 6.99 | -0.71% | 7.05 | -0.51% | 7.08 | -0.10% | -0.19% |  | *ST兆新/002256.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.27 | 1.28 | 1.24 | 1.24 | -4.62% | -0.48% | -2.13% | 42,723,200 | 53,242,000 | 123% | 1.25 | -8.99% | 1.33 | -0.75% | 1.31 | -0.76% | 1.27 | 0.56% | 1.69% |  | 华昌化工/002274.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.62 | 4.76 | 4.57 | 4.69 | 0.43% | 0.90% | 1.58% | 12,300,900 | 57,175,000 | 106% | 4.65 | -2.41% | 4.67 | 0.13% | 4.65 | 0.37% | 4.62 | 0.07% | -0.61% |  | *ST乐通/002319.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.00 | 7.30 | 6.95 | 7.24 | 4.17% | 0.03% | 4.68% | 2,115,600 | 15,312,000 | 255% | 7.24 | 3.86% | 7.13 | 2.38% | 7.10 | 1.72% | 6.92 | 2.72% | 0.57% |  | 永太科技/002326.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.40 | 9.60 | 9.32 | 9.53 | 1.06% | 0.59% | -0.95% | 9,302,200 | 88,133,000 | 59% | 9.47 | -0.66% | 9.63 | -0.26% | 9.63 | -0.37% | 9.62 | 0.40% | -0.94% |  | 同德化工/002360.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.31 | 7.79 | 7.22 | 7.66 | 4.79% | 1.38% | -0.07% | 7,495,300 | 56,636,000 | 114% | 7.56 | 2.25% | 7.53 | -1.48% | 7.66 | -0.88% | 7.67 | -1.07% | -0.18% |  | 神剑股份/002361.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.30 | 4.34 | 4.24 | 4.27 | -0.47% | 0.02% | -5.01% | 4,865,100 | 20,768,000 | 40% | 4.27 | -0.14% | 4.30 | -1.83% | 4.41 | -0.86% | 4.50 | -2.11% | -1.84% |  | 天原股份/002386.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.50 | 5.80 | 5.46 | 5.75 | 6.28% | 1.91% | 4.36% | 22,279,200 | 125,697,000 | 168% | 5.64 | 4.62% | 5.54 | 1.49% | 5.54 | 0.55% | 5.51 | 0.62% | -0.67% |  | 长青股份/002391.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.72 | 6.78 | 6.69 | 6.75 | 0.30% | 0.13% | -0.87% | 1,844,000 | 12,431,000 | 74% | 6.74 | 0.36% | 6.74 | -0.34% | 6.79 | -0.26% | 6.81 | 0.04% | -0.31% |  | 多氟多/002407.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 25.98 | 25.98 | 23.36 | 25.30 | -1.02% | 2.85% | 10.21% | 71,426,100 | 1,756,981,000 | 96% | 24.60 | -5.06% | 25.48 | 1.24% | 24.82 | 1.51% | 22.96 | 2.17% | 1.68% |  | 齐翔腾达/002408.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.89 | 9.90 | 9.36 | 9.41 | -5.99% | -1.56% | 0.10% | 40,263,900 | 384,879,000 | 97% | 9.56 | -2.85% | 9.84 | -0.81% | 9.80 | -0.15% | 9.40 | 0.45% | 0.83% |  | 雅克科技/002409.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 67.33 | 68.18 | 65.28 | 66.50 | -1.77% | 0.26% | -3.99% | 5,336,100 | 353,923,000 | 41% | 66.33 | -1.12% | 67.40 | -1.52% | 68.57 | -1.00% | 69.26 | 0.72% | 1.13% |  | 延安必康/002411.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.40 | 4.55 | 4.39 | 4.46 | 0.22% | 0.13% | -6.11% | 8,150,300 | 36,303,000 | 55% | 4.45 | -0.56% | 4.51 | -2.59% | 4.68 | -1.14% | 4.75 | -0.75% | -0.21% |  | 闰土股份/002440.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.04 | 10.27 | 10.04 | 10.13 | 2.01% | -0.03% | 0.74% | 9,185,100 | 93,077,000 | 86% | 10.13 | 0.93% | 10.15 | -0.50% | 10.21 | 0.35% | 10.06 | 0.58% | 0.74% |  | 华软科技/002453.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.87 | 6.20 | 5.81 | 6.02 | 1.18% | 0.92% | -3.32% | 7,070,900 | 42,176,000 | 48% | 5.97 | -0.86% | 6.13 | -1.54% | 6.24 | -1.27% | 6.23 | 0.21% | 0.31% |  | 百川股份/002455.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.39 | 5.55 | 5.30 | 5.49 | 1.29% | 0.97% | 8.37% | 19,398,000 | 105,471,000 | 147% | 5.44 | 0.87% | 5.36 | 2.12% | 5.26 | 1.74% | 5.07 | 1.83% | -1.39% |  | *ST金正/002470.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.17 | 1.17 | 1.14 | 1.14 | -3.39% | -1.04% | -3.63% | 16,915,700 | 19,489,000 | 67% | 1.15 | -1.79% | 1.16 | -0.17% | 1.17 | -0.77% | 1.18 | 0.09% | -0.56% |  | 宝莫股份/002476.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.73 | 3.78 | 3.69 | 3.72 | 0.27% | -0.37% | -4.71% | 3,127,800 | 11,680,000 | 47% | 3.73 | -0.51% | 3.77 | -1.57% | 3.85 | -1.03% | 3.90 | 0.03% | -0.56% |  | *ST辉丰/002496.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.56 | 2.63 | 2.56 | 2.57 | 0.39% | -0.19% | -8.99% | 5,707,700 | 14,696,000 | 53% | 2.58 | 0.51% | 2.63 | -0.76% | 2.65 | -3.29% | 2.82 | -0.49% | 0.32% |  | 雅化集团/002497.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 24.50 | 25.20 | 22.82 | 23.39 | -7.77% | -0.59% | -10.02% | 145,042,800 | 3,412,581,000 | 106% | 23.53 | -10.40% | 26.16 | -4.32% | 26.37 | -1.86% | 26.00 | -1.10% | -0.60% |  | *ST蓝丰/002513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.74 | 3.92 | 3.71 | 3.83 | 1.32% | 0.08% | 1.86% | 1,186,200 | 4,539,000 | 145% | 3.83 | 2.22% | 3.77 | 0.88% | 3.79 | 0.08% | 3.76 | 1.81% | 0.14% |  | 司尔特/002538.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.46 | 5.50 | 5.39 | 5.41 | -1.28% | -0.42% | -2.01% | 4,290,400 | 23,310,000 | 99% | 5.43 | -1.47% | 5.52 | -0.61% | 5.55 | -0.25% | 5.52 | -0.24% | -0.56% |  | 云图控股/002539.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.18 | 9.71 | 9.16 | 9.62 | 5.71% | 1.96% | 14.18% | 36,660,900 | 345,899,000 | 142% | 9.44 | 4.27% | 9.24 | 2.97% | 9.00 | 2.94% | 8.43 | 3.01% | 1.49% |  | 凯美特气/002549.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.50 | 6.60 | 6.29 | 6.34 | -2.16% | -0.42% | -4.75% | 5,451,700 | 34,711,000 | 92% | 6.37 | -2.41% | 6.47 | -1.15% | 6.56 | -0.85% | 6.66 | -0.34% | -1.23% |  | 辉隆股份/002556.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.53 | 8.60 | 8.29 | 8.38 | -1.76% | -0.29% | 0.25% | 11,904,100 | 100,039,000 | 92% | 8.40 | -1.62% | 8.47 | 0.26% | 8.41 | 0.27% | 8.36 | 0.37% | 0.44% |  | 兄弟科技/002562.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.10 | 5.13 | 5.01 | 5.04 | -0.20% | -0.22% | -2.87% | 5,447,600 | 27,516,000 | 52% | 5.05 | -0.16% | 5.07 | -1.11% | 5.16 | -1.04% | 5.19 | 0.39% | 0.12% |  | 未名医药/002581.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.62 | 13.62 | 12.39 | 12.64 | -7.33% | -0.92% | -7.37% | 22,094,300 | 281,877,000 | 129% | 12.76 | -7.74% | 13.43 | -2.98% | 13.54 | -1.94% | 13.65 | -1.87% | -2.07% |  | 西陇科学/002584.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.00 | 6.33 | 5.93 | 6.09 | -6.02% | -0.21% | -9.04% | 54,896,900 | 335,062,000 | 176% | 6.10 | -7.26% | 6.87 | -2.96% | 6.84 | -2.24% | 6.70 | -0.86% | 1.36% |  | 史丹利/002588.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.69 | 5.75 | 5.65 | 5.73 | 0.70% | 0.42% | -4.00% | 8,568,800 | 48,894,000 | 40% | 5.71 | -0.52% | 5.79 | -1.01% | 5.91 | -0.22% | 5.97 | -0.18% | 0.26% |  | 恒大高新/002591.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.83 | 5.02 | 4.81 | 4.95 | 2.27% | 0.49% | -0.60% | 1,575,800 | 7,763,000 | 98% | 4.93 | 1.03% | 4.90 | -0.83% | 4.98 | -0.72% | 4.98 | 0.55% | -0.48% |  | 金禾实业/002597.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 45.36 | 46.20 | 43.37 | 46.00 | 1.10% | 3.07% | 9.11% | 7,533,000 | 336,206,000 | 106% | 44.63 | -2.28% | 45.13 | 1.13% | 44.09 | 1.69% | 42.16 | 1.19% | 1.24% |  | 龙蟒佰利/002601.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 41.50 | 43.00 | 41.20 | 42.10 | 0.24% | 0.00% | 2.86% | 16,932,100 | 712,836,000 | 75% | 42.10 | 1.01% | 42.03 | 0.33% | 41.78 | 0.85% | 40.93 | 0.70% | 1.44% |  | 道明光学/002632.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.26 | 6.31 | 6.21 | 6.24 | -0.64% | -0.21% | -4.41% | 2,336,300 | 14,609,000 | 45% | 6.25 | -0.41% | 6.28 | -1.32% | 6.41 | -0.71% | 6.53 | -0.32% | -1.16% |  | 赞宇科技/002637.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.62 | 12.93 | 12.51 | 12.71 | 0.47% | -0.33% | -0.16% | 3,651,000 | 46,556,000 | 68% | 12.75 | -0.56% | 12.77 | -0.58% | 12.89 | -0.10% | 12.73 | 0.44% | 0.42% |  | 万润股份/002643.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 23.40 | 23.85 | 22.83 | 23.50 | 0.95% | 0.60% | -0.10% | 7,712,300 | 180,148,000 | 68% | 23.36 | -2.41% | 24.04 | -0.46% | 23.98 | 0.14% | 23.52 | -0.06% | 0.63% |  | 卫星石化/002648.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 33.51 | 34.17 | 32.67 | 33.73 | 1.69% | 0.70% | 8.26% | 9,847,400 | 329,836,000 | 98% | 33.50 | -0.28% | 33.41 | 1.23% | 32.81 | 1.44% | 31.16 | 0.73% | 0.77% |  | 德联集团/002666.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.62 | 4.85 | 4.57 | 4.70 | 1.73% | 0.19% | -1.71% | 8,197,200 | 38,452,000 | 161% | 4.69 | 0.71% | 4.69 | -0.99% | 4.75 | -1.12% | 4.78 | -0.02% | -0.65% |  | 康达新材/002669.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.10 | 15.32 | 15.03 | 15.24 | 0.73% | 0.32% | -1.44% | 2,852,700 | 43,334,000 | 73% | 15.19 | -0.37% | 15.28 | -0.97% | 15.49 | -0.43% | 15.46 | 0.24% | -0.35% |  | 宏大爆破/002683.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 35.04 | 35.36 | 33.65 | 33.81 | -3.43% | -1.41% | -9.97% | 11,695,000 | 401,074,000 | 95% | 34.29 | -2.53% | 35.38 | -2.62% | 36.17 | -1.93% | 37.55 | -2.09% | -0.72% |  | 天赐材料/002709.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 103.00 | 104.90 | 98.30 | 102.96 | -0.15% | 1.48% | -4.51% | 17,855,100 | 1,811,469,000 | 93% | 101.45 | -5.02% | 108.95 | -2.74% | 109.32 | -0.94% | 107.82 | -0.60% | -0.05% |  | 硅宝科技/300019.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 18.00 | 18.88 | 17.71 | 18.78 | 4.68% | 2.26% | 5.61% | 18,651,500 | 342,535,000 | 111% | 18.37 | 2.22% | 18.06 | 0.55% | 18.09 | 0.06% | 17.78 | 0.95% | 0.50% |  | 新宙邦/300037.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 90.15 | 92.35 | 86.98 | 89.55 | -1.38% | -0.30% | 0.62% | 7,696,800 | 691,287,000 | 85% | 89.82 | -1.49% | 93.09 | -1.97% | 93.56 | 0.28% | 89.00 | 1.12% | -0.51% |  | 回天新材/300041.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.70 | 14.82 | 14.33 | 14.53 | -1.16% | 0.16% | -4.09% | 5,699,800 | 82,687,000 | 57% | 14.51 | -2.45% | 14.98 | -2.59% | 15.30 | -0.46% | 15.15 | 0.29% | 0.49% |  | 鼎龙股份/300054.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 23.07 | 23.62 | 22.51 | 22.79 | -0.18% | -0.72% | 0.96% | 31,118,900 | 714,326,000 | 79% | 22.96 | -2.74% | 23.33 | 0.28% | 23.28 | -0.14% | 22.57 | 1.47% | 1.96% |  | 天龙集团/300063.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.31 | 5.58 | 5.26 | 5.27 | 2.53% | -2.46% | 5.38% | 55,665,700 | 300,742,000 | 154% | 5.40 | 5.34% | 5.24 | 2.56% | 5.21 | 1.86% | 5.00 | 2.08% | 0.60% |  | 安诺其/300067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.94 | 3.99 | 3.89 | 3.91 | -1.01% | -0.66% | -4.70% | 11,588,800 | 45,609,000 | 78% | 3.94 | -1.85% | 4.01 | -2.05% | 4.11 | -1.60% | 4.10 | 0.34% | -0.52% |  | 三聚环保/300072.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.20 | 6.35 | 6.10 | 6.25 | 2.29% | 0.48% | 5.70% | 22,552,100 | 140,276,000 | 76% | 6.22 | -0.08% | 6.20 | 1.17% | 6.11 | 0.69% | 5.91 | 1.20% | 0.75% |  | 当升科技/300073.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 58.00 | 61.65 | 57.79 | 60.30 | 5.05% | 1.15% | -0.54% | 19,558,800 | 1,166,001,000 | 100% | 59.62 | 2.67% | 60.71 | -2.10% | 61.59 | -0.38% | 60.63 | -0.31% | -0.49% |  | 奥克股份/300082.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.37 | 16.13 | 14.00 | 15.26 | 9.78% | 1.88% | 14.09% | 63,288,200 | 948,001,000 | 137% | 14.98 | 5.10% | 14.22 | 5.82% | 13.72 | 2.96% | 13.38 | 1.46% | -0.41% |  | 建新股份/300107.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.30 | 5.46 | 5.24 | 5.28 | -2.04% | -0.62% | -4.12% | 4,297,700 | 22,834,000 | 83% | 5.31 | -2.35% | 5.41 | -2.17% | 5.57 | -0.87% | 5.51 | 0.36% | -0.51% |  | 新开源/300109.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.80 | 11.88 | 11.53 | 11.59 | -0.94% | -0.69% | -3.88% | 2,385,000 | 27,836,000 | 55% | 11.67 | -1.73% | 12.06 | -2.48% | 12.29 | -0.20% | 12.06 | 0.38% | -0.52% |  | 青松股份/300132.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 17.77 | 18.18 | 17.70 | 17.86 | 1.48% | -0.56% | -5.90% | 7,204,700 | 129,402,000 | 56% | 17.96 | 0.81% | 17.91 | -1.26% | 18.32 | -1.04% | 18.98 | -0.70% | 0.13% |  | 先锋新材/300163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.14 | 3.23 | 3.12 | 3.18 | 0.00% | 0.35% | -2.69% | 6,497,800 | 20,590,000 | 63% | 3.17 | -0.66% | 3.19 | -1.60% | 3.26 | -0.82% | 3.27 | 0.59% | -0.16% |  | 天晟新材/300169.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.81 | 8.99 | 7.53 | 8.21 | 6.21% | 0.37% | 14.54% | 57,722,600 | 472,170,000 | 202% | 8.18 | 13.05% | 7.52 | 8.54% | 7.39 | 3.20% | 7.17 | 4.29% | 2.14% |  | 元力股份/300174.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.63 | 16.86 | 16.33 | 16.77 | 0.42% | 1.09% | 3.19% | 1,826,500 | 30,299,000 | 62% | 16.59 | -0.99% | 16.63 | 0.39% | 16.56 | -0.11% | 16.25 | 0.28% | -0.10% |  | 科德教育/300192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.02 | 14.68 | 13.31 | 14.45 | 2.92% | 2.11% | 10.68% | 28,104,400 | 397,744,000 | 244% | 14.15 | 7.58% | 13.41 | 4.42% | 13.28 | 3.48% | 13.06 | 2.87% | -0.26% |  | 长海股份/300196.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 18.06 | 18.60 | 17.70 | 18.60 | 1.81% | 2.63% | 5.92% | 4,142,500 | 75,077,000 | 77% | 18.12 | -1.96% | 18.11 | 3.03% | 17.55 | 0.52% | 17.56 | 0.08% | -0.07% |  | 高盟新材/300200.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.53 | 9.72 | 9.30 | 9.37 | -1.47% | -0.94% | -6.04% | 6,942,800 | 65,675,000 | 71% | 9.46 | -1.54% | 9.66 | -2.11% | 9.89 | -1.80% | 9.97 | 0.30% | -0.47% |  | 日科化学/300214.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.38 | 7.60 | 7.35 | 7.54 | 2.17% | 0.15% | -2.77% | 2,278,900 | 17,157,000 | 104% | 7.53 | 1.59% | 7.51 | -0.92% | 7.62 | -0.76% | 7.76 | -0.17% | -0.46% |  | 金力泰/300225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 20.64 | 22.18 | 20.35 | 20.45 | -2.57% | -2.31% | 14.09% | 29,267,500 | 612,653,000 | 122% | 20.93 | 3.97% | 20.14 | 3.16% | 19.67 | 3.14% | 17.93 | 2.80% | 1.31% |  | 上海新阳/300236.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 47.90 | 48.43 | 47.11 | 47.55 | -0.54% | -0.12% | -7.53% | 3,481,800 | 165,764,000 | 40% | 47.61 | -1.54% | 48.35 | -2.04% | 49.84 | -1.51% | 51.42 | -0.02% | 0.25% |  | 瑞丰高材/300243.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.62 | 17.98 | 15.89 | 17.57 | 5.21% | 2.56% | 4.95% | 18,231,500 | 312,327,000 | 109% | 17.13 | -0.51% | 17.35 | -0.64% | 17.32 | 0.49% | 16.74 | 0.77% | 0.89% |  | 国瓷材料/300285.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 51.48 | 51.93 | 48.55 | 50.45 | -1.98% | 0.46% | 5.71% | 14,215,500 | 713,898,000 | 116% | 50.22 | -1.63% | 50.70 | 0.44% | 49.66 | 1.62% | 47.73 | 1.57% | 0.32% |  | 联创股份/300343.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.24 | 3.36 | 3.07 | 3.32 | 4.73% | 3.04% | 4.40% | 84,948,400 | 273,720,000 | 102% | 3.22 | -0.19% | 3.26 | 0.84% | 3.22 | 0.28% | 3.18 | 0.98% | 1.47% |  | 富邦股份/300387.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.15 | 8.17 | 7.80 | 7.80 | -4.65% | -2.19% | 0.26% | 3,767,900 | 30,048,000 | 63% | 7.98 | -2.49% | 8.09 | -0.28% | 8.04 | 0.39% | 7.78 | 1.21% | 0.32% |  | 飞凯材料/300398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.09 | 16.23 | 15.41 | 15.50 | -4.32% | -0.98% | -11.25% | 7,814,900 | 122,329,000 | 84% | 15.65 | -4.61% | 16.24 | -3.67% | 16.82 | -2.60% | 17.46 | -0.77% | -0.01% |  | 科隆股份/300405.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.79 | 8.03 | 7.71 | 7.77 | -0.77% | -0.49% | -4.40% | 4,178,000 | 32,623,000 | 51% | 7.81 | -1.55% | 7.95 | -2.92% | 8.26 | -0.58% | 8.13 | 0.76% | -0.45% |  | 澄星股份/600078.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.39 | 3.44 | 3.39 | 3.43 | 1.48% | 0.41% | -1.49% | 2,690,000 | 9,188,000 | 64% | 3.42 | 0.92% | 3.40 | -1.22% | 3.48 | -0.71% | 3.48 | 0.29% | -0.58% |  | ST明科/600091.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.50 | 1.57 | 1.49 | 1.52 | 0.66% | -0.78% | -1.87% | 1,972,600 | 3,023,000 | 92% | 1.53 | 1.52% | 1.52 | 0.00% | 1.53 | -0.91% | 1.55 | 0.91% | -0.36% |  | 乐凯胶片/600135.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.10 | 6.12 | 5.97 | 5.99 | -0.50% | -0.60% | -4.68% | 2,363,100 | 14,241,000 | 68% | 6.03 | 0.02% | 6.04 | -1.28% | 6.16 | -1.00% | 6.28 | -0.71% | -1.12% |  | 兴发集团/600141.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.19 | 13.41 | 12.98 | 13.05 | -0.99% | -0.75% | 1.37% | 21,401,500 | 281,415,000 | 89% | 13.15 | 0.83% | 13.13 | -0.02% | 13.11 | 0.34% | 12.87 | 0.87% | 0.99% |  | 巨化股份/600160.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.90 | 9.24 | 8.83 | 9.13 | 2.58% | 0.64% | 8.01% | 50,757,100 | 460,460,000 | 147% | 9.07 | 1.53% | 8.89 | 1.82% | 8.70 | 1.55% | 8.45 | 1.62% | 0.42% |  | 中国巨石/600176.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 23.95 | 24.55 | 23.25 | 24.55 | 2.72% | 2.13% | 4.68% | 36,912,200 | 887,299,000 | 83% | 24.04 | -0.56% | 24.23 | 0.05% | 24.17 | 0.83% | 23.45 | 0.48% | 1.03% |  | ST昌九/600228.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.20 | 9.20 | 9.20 | 9.20 | 5.02% | 0.03% | -0.08% | 328,900 | 3,025,000 | 11% | 9.20 | 11.08% | 8.42 | -1.31% | 8.74 | -1.97% | 9.21 | -1.28% | -1.54% |  | 城市传媒/600229.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.86 | 6.01 | 5.81 | 5.95 | 2.06% | 0.73% | -2.04% | 2,025,800 | 11,966,000 | 106% | 5.91 | 0.31% | 5.92 | -0.80% | 5.99 | -0.93% | 6.07 | -0.07% | -0.55% |  | 两面针/600249.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.42 | 4.43 | 4.35 | 4.39 | -0.23% | 0.02% | -2.68% | 3,361,700 | 14,754,000 | 69% | 4.39 | -0.66% | 4.41 | -1.37% | 4.50 | -0.75% | 4.51 | 0.07% | -0.29% |  | 亿利洁能/600277.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.69 | 2.77 | 2.68 | 2.73 | 0.37% | 0.11% | 0.40% | 23,993,700 | 65,439,000 | 126% | 2.73 | 0.52% | 2.69 | 0.34% | 2.70 | -0.07% | 2.72 | 0.22% | -0.53% |  | 太化股份/600281.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.47 | 3.54 | 3.42 | 3.43 | -1.44% | -0.46% | -9.93% | 4,750,500 | 16,369,000 | 52% | 3.45 | -2.66% | 3.60 | -6.65% | 3.84 | -0.49% | 3.81 | -0.11% | 0.27% |  | 安迪苏/600299.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.79 | 12.93 | 12.47 | 12.72 | -1.32% | 0.50% | 2.74% | 9,140,900 | 115,697,000 | 71% | 12.66 | -1.88% | 12.80 | -0.37% | 12.75 | 1.02% | 12.38 | 0.70% | 0.73% |  | ST南化/600301.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.08 | 7.17 | 6.92 | 6.99 | -1.55% | -0.74% | -2.39% | 1,825,000 | 12,852,000 | 103% | 7.04 | -1.44% | 7.18 | -1.20% | 7.21 | -0.14% | 7.16 | 0.17% | 0.38% |  | 万华化学/600309.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 118.03 | 118.90 | 112.33 | 115.31 | -1.44% | 0.11% | 2.58% | 18,456,600 | 2,125,885,000 | 99% | 115.18 | -1.07% | 116.20 | -0.41% | 115.75 | 0.68% | 112.41 | -0.08% | 0.83% |  | 上海家化/600315.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 36.35 | 37.16 | 35.66 | 37.07 | 2.18% | 1.52% | 1.66% | 4,172,200 | 152,343,000 | 82% | 36.51 | -1.31% | 36.83 | -0.60% | 37.05 | 0.15% | 36.47 | -0.27% | -0.21% |  | ST亚星/600319.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.06 | 5.06 | 5.06 | 5.06 | -5.07% | -0.06% | -27.42% | 260,700 | 1,320,000 | 64% | 5.06 | -5.21% | 5.22 | -6.37% | 5.38 | -9.99% | 6.97 | -2.02% | 2.04% |  | 中盐化工/600328.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.70 | 6.90 | 6.70 | 6.87 | 1.63% | 0.67% | 2.37% | 9,234,500 | 63,015,000 | 107% | 6.82 | 1.53% | 6.84 | 0.31% | 6.80 | 0.34% | 6.71 | 0.72% | 0.31% |  | 浙江龙盛/600352.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.48 | 14.72 | 14.32 | 14.53 | 0.48% | -0.03% | -2.29% | 40,258,400 | 585,156,000 | 63% | 14.54 | -0.18% | 14.85 | -1.51% | 15.06 | -0.06% | 14.87 | 0.03% | 0.48% |  | 红星发展/600367.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.98 | 7.04 | 6.84 | 6.92 | -1.70% | 0.10% | 0.85% | 3,142,600 | 21,725,000 | 100% | 6.91 | -1.72% | 6.94 | 0.07% | 6.95 | 0.16% | 6.86 | 0.41% | -0.60% |  | 昊华科技/600378.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 23.16 | 23.52 | 22.63 | 22.97 | -0.95% | 0.12% | -3.01% | 4,210,700 | 96,607,000 | 79% | 22.94 | -2.84% | 23.76 | -0.96% | 23.76 | -0.55% | 23.68 | -0.11% | 0.66% |  | 三友化工/600409.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.93 | 12.16 | 11.81 | 12.08 | 2.29% | 0.73% | 3.42% | 32,407,800 | 388,681,000 | 72% | 11.99 | 0.93% | 12.07 | 0.79% | 11.97 | -0.07% | 11.68 | 0.46% | 1.12% |  | ST柳化/600423.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.23 | 2.23 | 2.21 | 2.23 | 5.19% | 0.00% | 2.15% | 953,600 | 2,127,000 | 58% | 2.23 | 10.02% | 2.09 | -0.24% | 2.12 | -0.09% | 2.18 | -0.18% | -0.93% |  | 鹏欣资源/600490.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.03 | 4.03 | 3.84 | 3.92 | -2.00% | 0.18% | -4.46% | 27,145,000 | 106,209,000 | 80% | 3.91 | -3.36% | 4.06 | -0.98% | 4.09 | -0.73% | 4.10 | -1.06% | -1.25% |  | 广东榕泰/600589.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.82 | 2.85 | 2.80 | 2.82 | -0.35% | 0.07% | -4.57% | 3,791,400 | 10,683,000 | 63% | 2.82 | -0.71% | 2.84 | -2.07% | 2.92 | -1.12% | 2.96 | 0.03% | -0.46% |  | *ST熊猫/600599.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.01 | 5.01 | 4.86 | 4.86 | -5.08% | -0.27% | -3.15% | 4,940,400 | 24,076,000 | 115% | 4.87 | -5.60% | 5.15 | -0.33% | 5.10 | -0.64% | 5.02 | 0.54% | 1.36% |  | 氯碱化工/600618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.00 | 7.36 | 7.00 | 7.16 | 3.02% | -0.71% | 1.06% | 5,707,800 | 41,159,000 | 200% | 7.21 | 3.56% | 7.12 | 1.40% | 7.11 | 0.74% | 7.09 | 0.80% | -0.15% |  | 浙数文化/600633.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.47 | 7.86 | 7.45 | 7.68 | 2.95% | 0.18% | -1.65% | 9,009,300 | 69,062,000 | 142% | 7.67 | 1.74% | 7.63 | -0.53% | 7.73 | -0.53% | 7.81 | -0.31% | -0.22% |  | 国新文化/600636.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.32 | 12.49 | 12.25 | 12.32 | -0.40% | 0.06% | -1.56% | 1,345,100 | 16,562,000 | 59% | 12.31 | -0.45% | 12.45 | -0.77% | 12.50 | 0.02% | 12.52 | -0.53% | -0.86% |  | 金牛化工/600722.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.75 | 3.82 | 3.74 | 3.77 | 0.27% | -0.03% | -1.98% | 4,759,900 | 17,949,000 | 60% | 3.77 | 0.75% | 3.77 | -2.28% | 3.86 | -1.25% | 3.85 | 0.44% | -1.41% |  | ST云维/600725.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.62 | 1.63 | 1.60 | 1.61 | -0.62% | -0.37% | -1.65% | 2,169,200 | 3,505,000 | 39% | 1.62 | -0.19% | 1.63 | -2.92% | 1.68 | -0.06% | 1.64 | 0.93% | 0.53% |  | 江苏索普/600746.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.80 | 8.34 | 7.63 | 8.34 | 10.03% | 3.50% | 16.50% | 25,840,800 | 208,233,000 | 210% | 8.06 | 9.00% | 7.67 | 4.20% | 7.50 | 3.85% | 7.16 | 3.80% | 1.44% |  | 淮北矿业/600985.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.25 | 11.59 | 11.00 | 11.09 | -0.89% | -2.03% | 0.84% | 17,244,200 | 195,210,000 | 155% | 11.32 | 0.45% | 11.23 | 1.06% | 11.17 | 0.89% | 11.00 | 0.59% | -0.41% |  | 君正集团/601216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.58 | 4.85 | 4.52 | 4.85 | 9.98% | 1.42% | 5.50% | 313,509,900 | 1,499,193,000 | 195% | 4.78 | 7.92% | 4.66 | 3.81% | 4.63 | 1.58% | 4.60 | 1.12% | -0.31% |  | 滨化股份/601678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.12 | 5.16 | 5.09 | 5.11 | 0.00% | -0.14% | -2.63% | 11,358,000 | 58,123,000 | 56% | 5.12 | 0.41% | 5.13 | -0.37% | 5.18 | -0.63% | 5.25 | -0.29% | -0.25% |  | 宏昌电子/603002.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.08 | 5.09 | 4.87 | 4.90 | -3.35% | -0.51% | -3.07% | 7,406,500 | 36,475,000 | 74% | 4.93 | -3.34% | 5.07 | -1.67% | 5.13 | -1.02% | 5.06 | 0.72% | 0.14% |  | 万盛股份/603010.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 25.90 | 26.48 | 24.77 | 26.36 | -3.02% | 2.76% | -0.86% | 16,565,200 | 424,942,000 | 144% | 25.65 | -6.60% | 26.61 | -4.19% | 27.14 | -1.83% | 26.59 | 0.16% | 1.38% |  | 和邦生物/603077.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.34 | 1.36 | 1.34 | 1.34 | 0.00% | -0.45% | -1.33% | 52,487,300 | 70,665,000 | 58% | 1.35 | -0.22% | 1.35 | -0.30% | 1.36 | -0.15% | 1.36 | 0.15% | -0.27% |  | ST亚邦/603188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.07 | 5.09 | 5.02 | 5.03 | -0.98% | -0.32% | -0.77% | 1,528,600 | 7,714,000 | 89% | 5.05 | -1.25% | 5.11 | 0.06% | 5.08 | 0.00% | 5.07 | -0.24% | -0.50% |  |
|