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
	2019-08-20	4.55	4.79	4.52	4.79	5.04%	2.39%	3.50%	4,944,500	23,131,000	136%	4.68	3.29%	4.59	1.68%	4.59	0.42%	4.63	0.26%	-0.18%
新金路/000510.SZ
	2019-08-20	4.27	4.27	4.16	4.20	-0.24%	-0.28%	2.44%	6,441,500	27,132,000	98%	4.21	0.81%	4.16	1.49%	4.13	0.76%	4.10	0.66%	-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
	2019-08-20	5.50	5.65	5.43	5.52	0.36%	0.00%	2.35%	10,156,200	56,060,000	105%	5.52	1.77%	5.44	0.78%	5.44	0.15%	5.39	0.99%	0.57%
渝三峡Ａ/000565.SZ
	2019-08-20	5.05	5.12	5.04	5.06	0.20%	-0.37%	2.74%	2,532,000	12,861,000	105%	5.08	1.97%	4.98	1.43%	4.93	0.67%	4.93	0.14%	-0.82%
兴蓉环境/000598.SZ
	2019-08-20	4.62	4.65	4.60	4.63	0.22%	-0.09%	2.57%	6,932,700	32,123,000	114%	4.63	1.18%	4.58	1.13%	4.55	0.69%	4.51	0.29%	-0.42%
顺利办/000606.SZ
	2019-08-20	5.80	5.83	5.72	5.76	-0.69%	-0.17%	3.90%	5,764,200	33,258,000	132%	5.77	1.50%	5.67	1.76%	5.60	1.05%	5.54	0.69%	-0.60%
天茂集团/000627.SZ
	2019-08-12	7.10	7.17	7.04	7.14	1.42%	0.51%	0.49%	9,553,500	67,868,000	51%	7.10	-0.10%	7.10	-0.08%	7.10	-0.03%	7.11	0.71%	0.99%
远兴能源/000683.SZ
	2019-08-20	2.37	2.38	2.35	2.36	-0.42%	-0.17%	1.94%	20,274,600	47,925,000	115%	2.36	1.03%	2.34	1.04%	2.33	0.69%	2.32	0.22%	-0.59%
滨海能源/000695.SZ
	2019-08-20	8.55	8.62	8.50	8.55	-0.47%	-0.26%	0.72%	1,159,600	9,940,000	148%	8.57	0.63%	8.54	0.22%	8.54	0.25%	8.49	0.36%	-0.47%
沈阳化工/000698.SZ
	2019-08-20	3.99	4.02	3.96	3.98	-0.25%	-0.28%	0.73%	3,507,300	13,998,000	87%	3.99	0.86%	3.95	1.13%	3.94	0.18%	3.95	-0.15%	-0.81%
ST双环/000707.SZ
	2019-08-20	2.66	2.68	2.61	2.65	-0.38%	-0.08%	2.59%	2,934,400	7,783,000	131%	2.65	0.65%	2.62	1.28%	2.60	0.74%	2.58	0.74%	-0.65%
中原传媒/000719.SZ
	2019-08-20	7.04	7.09	7.02	7.04	0.28%	-0.18%	3.20%	1,625,900	11,468,000	75%	7.05	1.03%	6.97	1.19%	6.91	0.80%	6.82	0.06%	-0.27%
ST南风/000737.SZ
	2019-08-20	3.01	3.06	2.98	2.99	-1.97%	-0.96%	3.07%	3,093,000	9,339,000	122%	3.02	-0.85%	3.00	1.39%	2.95	0.89%	2.90	1.08%	-0.22%
山西路桥/000755.SZ
	2019-08-20	4.10	4.16	4.07	4.11	0.00%	-0.05%	2.14%	2,948,400	12,125,000	108%	4.11	0.59%	4.09	0.99%	4.06	0.47%	4.02	0.37%	-0.47%
甘肃电投/000791.SZ
	2019-08-20	3.86	3.90	3.83	3.87	0.00%	0.29%	2.06%	12,162,900	46,942,000	202%	3.86	1.18%	3.82	1.41%	3.80	1.01%	3.79	0.69%	-0.22%
航锦科技/000818.SZ
	2019-08-20	8.51	8.64	8.39	8.45	-0.24%	-0.69%	4.01%	12,440,700	105,855,000	100%	8.51	2.04%	8.34	1.83%	8.27	0.51%	8.12	0.52%	-0.58%
山东海化/000822.SZ
	2019-08-20	4.61	4.68	4.60	4.61	-0.22%	-0.47%	1.05%	4,563,300	21,135,000	110%	4.63	1.14%	4.58	1.46%	4.54	0.51%	4.56	-0.07%	-0.80%
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
	2019-08-20	13.81	13.95	13.68	13.84	0.22%	0.17%	2.48%	809,300	11,181,000	100%	13.82	0.75%	13.69	1.42%	13.56	0.76%	13.51	-0.11%	-0.83%
新和成/002001.SZ
	2019-08-20	21.50	21.50	21.06	21.10	-1.31%	-0.67%	2.72%	11,896,000	252,696,000	89%	21.24	-0.32%	21.11	0.99%	20.88	0.64%	20.54	0.92%	-0.14%
传化智联/002010.SZ
	2019-08-20	7.38	7.43	7.27	7.29	-0.55%	-0.84%	2.59%	4,613,900	33,922,000	87%	7.35	1.11%	7.24	1.06%	7.19	0.81%	7.11	0.09%	-0.94%
亿帆医药/002019.SZ
	2019-08-20	11.43	11.50	11.30	11.37	0.00%	-0.17%	5.91%	10,053,400	114,498,000	127%	11.39	1.34%	11.19	2.20%	10.97	1.55%	10.74	1.72%	-0.33%
久联发展/002037.SZ
	2019-08-20	7.10	7.18	7.05	7.06	-0.28%	-0.59%	2.54%	1,359,500	9,655,000	96%	7.10	0.92%	7.03	1.94%	6.92	0.70%	6.89	0.38%	-0.73%
德美化工/002054.SZ
	2019-08-20	7.90	8.03	7.77	7.84	-0.76%	-0.60%	2.52%	16,734,200	131,986,000	110%	7.89	0.87%	7.80	1.40%	7.73	0.81%	7.65	0.55%	-1.56%
中钢天源/002057.SZ
	2019-08-20	10.76	10.94	10.58	10.77	0.09%	0.43%	-1.01%	52,442,600	562,398,000	77%	10.72	1.43%	10.71	0.83%	10.67	-1.37%	10.88	0.28%	0.62%
浙江交科/002061.SZ
	2019-08-20	5.25	5.29	5.21	5.22	-0.19%	-0.59%	2.33%	5,069,500	26,621,000	97%	5.25	1.59%	5.17	1.39%	5.13	0.75%	5.10	0.71%	-0.56%
黑猫股份/002068.SZ
	2019-08-20	5.11	5.27	5.05	5.12	-0.19%	-0.43%	-0.14%	10,314,700	53,038,000	150%	5.14	0.84%	5.11	1.39%	5.09	0.22%	5.13	-0.20%	-1.12%
中泰化学/002092.SZ
	2019-08-20	7.32	7.43	7.29	7.32	0.14%	-0.56%	0.95%	9,872,200	72,673,000	107%	7.36	1.64%	7.25	1.22%	7.21	0.35%	7.25	-0.06%	-0.21%
南岭民爆/002096.SZ
	2019-08-20	5.86	5.86	5.79	5.81	0.17%	-0.09%	2.90%	1,061,000	6,170,000	110%	5.82	1.20%	5.74	1.27%	5.70	0.69%	5.65	0.52%	-0.45%
兴化股份/002109.SZ
	2019-08-20	3.63	3.65	3.60	3.61	-0.55%	-0.52%	1.52%	5,356,600	19,439,000	108%	3.63	1.28%	3.58	1.30%	3.56	0.65%	3.56	-0.03%	-1.22%
ST天润/002113.SZ
	2019-08-20	1.71	1.79	1.71	1.75	2.34%	0.00%	3.55%	20,639,000	36,116,000	152%	1.75	3.06%	1.72	3.06%	1.69	1.38%	1.69	0.42%	-0.43%
湘潭电化/002125.SZ
	2019-08-20	5.13	5.23	5.10	5.15	0.59%	-0.12%	2.96%	4,783,000	24,659,000	146%	5.16	1.20%	5.10	1.64%	5.05	1.04%	5.00	0.42%	-0.82%
安纳达/002136.SZ
	2019-08-20	8.23	8.24	8.16	8.19	-0.61%	-0.04%	0.78%	1,587,300	13,005,000	103%	8.19	0.50%	8.14	1.27%	8.08	0.55%	8.13	-0.06%	-0.68%
东华科技/002140.SZ
	2019-08-20	7.32	7.37	7.17	7.19	-0.83%	-0.75%	0.48%	4,941,300	35,795,000	107%	7.24	0.71%	7.17	1.77%	7.11	0.42%	7.16	-0.28%	-0.87%
中核钛白/002145.SZ
	2019-08-20	3.82	3.84	3.80	3.82	0.53%	0.05%	1.35%	8,976,400	34,268,000	116%	3.82	1.17%	3.77	1.70%	3.74	0.62%	3.77	-0.08%	-0.51%
东方锆业/002167.SZ
	2019-08-20	6.64	6.96	6.61	6.91	4.54%	1.38%	2.10%	21,475,400	146,384,000	182%	6.82	3.71%	6.71	2.80%	6.66	0.99%	6.77	0.13%	-0.08%
芭田股份/002170.SZ
	2019-08-20	3.24	3.46	3.21	3.32	4.08%	-0.93%	4.70%	22,946,700	76,905,000	311%	3.35	6.15%	3.26	4.86%	3.21	3.68%	3.17	2.42%	-0.55%
澳洋健康/002172.SZ
	2019-08-20	3.74	3.87	3.71	3.79	0.26%	0.34%	6.28%	5,196,500	19,626,000	110%	3.78	0.19%	3.72	2.14%	3.65	1.31%	3.57	1.57%	-0.38%
江南化工/002226.SZ
	2019-08-20	5.02	5.08	5.00	5.04	0.60%	-0.12%	3.22%	7,028,800	35,466,000	154%	5.05	1.92%	4.96	1.70%	4.91	1.01%	4.88	0.72%	-0.57%
北化股份/002246.SZ
	2019-08-20	7.81	8.08	7.80	7.95	1.40%	0.11%	3.49%	6,688,400	53,111,000	201%	7.94	2.56%	7.82	2.40%	7.73	1.48%	7.68	0.81%	-0.68%
兆新股份/002256.SZ
	2019-08-20	2.47	2.65	2.40	2.65	9.96%	3.84%	13.78%	88,615,300	226,181,000	144%	2.55	8.60%	2.40	4.84%	2.36	3.55%	2.33	1.75%	-0.49%
华昌化工/002274.SZ
	2019-08-20	7.13	7.14	7.01	7.03	-0.99%	-0.51%	3.25%	36,902,600	260,760,000	109%	7.07	0.77%	7.01	1.23%	6.94	0.96%	6.81	0.61%	-0.73%
乐通股份/002319.SZ
	2019-08-20	10.62	10.67	10.52	10.59	-0.28%	-0.03%	0.30%	668,000	7,076,000	101%	10.59	0.72%	10.54	0.77%	10.48	0.55%	10.56	-0.31%	-0.86%
永太科技/002326.SZ
	2019-08-20	7.80	7.87	7.72	7.73	-0.64%	-0.64%	1.06%	6,889,500	53,603,000	103%	7.78	0.97%	7.79	0.59%	7.74	0.52%	7.65	0.62%	-0.88%
同德化工/002360.SZ
	2019-08-20	5.30	5.34	5.22	5.26	-0.38%	-0.06%	1.68%	2,948,500	15,519,000	132%	5.26	0.11%	5.24	1.73%	5.18	0.56%	5.17	0.23%	-0.88%
神剑股份/002361.SZ
	2019-08-20	3.99	4.07	3.99	4.04	0.75%	0.12%	2.12%	2,943,700	11,877,000	158%	4.04	1.18%	4.00	1.11%	3.98	0.66%	3.96	0.43%	-0.39%
天原集团/002386.SZ
	2019-08-20	5.91	5.97	5.87	5.90	0.00%	-0.08%	0.43%	6,532,500	38,577,000	122%	5.91	0.65%	5.86	1.28%	5.83	0.34%	5.88	-0.27%	-1.00%
长青股份/002391.SZ
	2019-08-20	7.52	7.58	7.51	7.52	-0.13%	-0.17%	2.10%	2,313,100	17,425,000	127%	7.53	0.61%	7.47	1.32%	7.40	0.69%	7.37	0.27%	-0.53%
多氟多/002407.SZ
	2019-08-20	14.25	14.25	13.90	14.00	-1.69%	-0.33%	1.78%	26,072,400	366,224,000	78%	14.05	-0.03%	14.02	0.22%	13.95	0.69%	13.76	0.27%	-0.04%
齐翔腾达/002408.SZ
	2019-08-20	7.04	7.09	6.95	7.03	-0.14%	0.30%	-2.05%	12,529,800	87,827,000	116%	7.01	0.17%	7.00	0.03%	7.05	-0.34%	7.18	-0.71%	-0.55%
雅克科技/002409.SZ
	2019-08-20	18.04	18.07	17.68	17.74	-1.61%	-0.63%	3.54%	5,189,900	92,649,000	115%	17.85	0.01%	17.71	1.47%	17.46	0.90%	17.13	1.01%	-0.11%
延安必康/002411.SZ
	2019-08-20	17.49	17.62	17.15	17.15	-1.66%	-0.99%	-1.41%	11,709,100	202,826,000	116%	17.32	-0.31%	17.35	-0.08%	17.44	0.05%	17.40	0.16%	-0.24%
闰土股份/002440.SZ
	2019-08-20	10.69	10.86	10.61	10.77	0.56%	0.10%	1.74%	15,610,200	167,943,000	121%	10.76	1.85%	10.62	1.48%	10.54	0.40%	10.59	-0.10%	-1.10%
华软科技/002453.SZ
	2019-08-20	5.40	5.46	5.35	5.38	-0.37%	-0.41%	2.34%	3,434,800	18,554,000	115%	5.40	0.73%	5.34	1.95%	5.28	0.84%	5.26	0.08%	-0.93%
百川股份/002455.SZ
	2019-08-20	6.85	6.93	6.74	6.79	-1.59%	-0.59%	0.55%	8,642,600	59,026,000	87%	6.83	-0.19%	6.85	0.06%	6.81	0.34%	6.75	0.57%	0.52%
金正大/002470.SZ
	2019-08-20	3.07	3.10	3.04	3.06	-0.65%	-0.42%	2.27%	27,252,500	83,741,000	118%	3.07	1.19%	3.03	1.57%	3.00	0.74%	2.99	0.30%	-0.62%
宝莫股份/002476.SZ
	2019-08-20	5.67	5.70	5.61	5.63	-0.71%	-0.41%	3.26%	3,275,400	18,515,000	95%	5.65	0.77%	5.57	1.22%	5.51	0.68%	5.45	0.91%	-0.46%
辉丰股份/002496.SZ
	2019-08-20	2.77	2.77	2.70	2.71	-1.45%	-0.99%	1.88%	12,007,000	32,861,000	113%	2.74	1.11%	2.70	1.28%	2.68	0.79%	2.66	0.72%	-0.26%
雅化集团/002497.SZ
	2019-08-20	6.21	6.32	6.19	6.24	0.32%	-0.38%	1.18%	9,177,500	57,492,000	133%	6.26	1.43%	6.19	1.48%	6.15	0.57%	6.17	0.26%	-0.44%
蓝丰生化/002513.SZ
	2019-08-20	5.25	5.29	5.20	5.22	-0.19%	-0.50%	1.30%	2,663,900	13,975,000	66%	5.25	1.10%	5.19	1.71%	5.12	0.79%	5.15	-0.69%	-0.91%
司尔特/002538.SZ
	2019-08-20	5.22	5.27	5.18	5.24	-0.19%	0.31%	3.01%	6,811,700	35,583,000	114%	5.22	0.50%	5.17	1.16%	5.13	0.59%	5.09	0.65%	-0.94%
云图控股/002539.SZ
	2019-08-20	4.64	4.69	4.62	4.66	0.43%	0.17%	1.30%	4,502,200	20,942,000	123%	4.65	0.98%	4.61	1.25%	4.59	0.26%	4.60	-0.04%	-0.89%
凯美特气/002549.SZ
	2019-08-20	4.96	5.08	4.93	5.01	1.42%	-0.06%	3.15%	6,004,500	30,100,000	167%	5.01	2.81%	4.92	2.03%	4.88	1.14%	4.86	0.66%	-0.85%
辉隆股份/002556.SZ
	2019-08-16	5.99	6.29	5.90	6.25	4.52%	2.17%	7.70%	17,958,000	109,845,000	191%	6.12	4.46%	5.96	3.05%	5.90	2.18%	5.80	1.54%	0.63%
兄弟科技/002562.SZ
	2019-08-20	5.41	5.45	5.24	5.36	-1.47%	0.34%	3.22%	32,484,700	173,529,000	85%	5.34	-1.78%	5.42	0.63%	5.35	0.72%	5.19	0.97%	0.72%
未名医药/002581.SZ
	2019-08-20	6.39	6.71	6.27	6.27	-1.72%	-3.60%	2.53%	16,604,000	107,992,000	344%	6.50	3.01%	6.35	4.36%	6.23	3.57%	6.12	3.80%	0.23%
西陇科学/002584.SZ
	2019-08-20	4.78	4.82	4.74	4.77	0.00%	-0.23%	1.40%	8,789,200	42,022,000	121%	4.78	0.74%	4.74	1.41%	4.71	0.51%	4.70	0.17%	-0.86%
史丹利/002588.SZ
	2019-08-20	4.08	4.15	4.07	4.10	0.49%	-0.22%	1.69%	2,945,400	12,104,000	158%	4.11	1.43%	4.06	1.45%	4.03	0.70%	4.03	0.45%	-0.53%
恒大高新/002591.SZ
	2019-08-20	8.43	8.76	8.39	8.51	-0.82%	0.02%	4.42%	10,978,700	93,408,000	152%	8.51	0.46%	8.45	1.62%	8.32	1.07%	8.15	1.26%	0.56%
金禾实业/002597.SZ
	2019-08-20	20.47	20.69	20.17	20.43	-0.10%	0.15%	3.45%	3,544,400	72,306,000	82%	20.40	0.35%	20.23	1.37%	19.97	0.63%	19.75	0.61%	-0.23%
龙蟒佰利/002601.SZ
	2019-08-20	13.20	13.59	13.15	13.53	2.66%	0.71%	4.40%	11,411,300	153,303,000	130%	13.43	2.83%	13.15	2.15%	12.98	1.44%	12.96	-0.22%	-0.75%
道明光学/002632.SZ
	2019-08-20	6.11	6.22	6.08	6.11	-0.16%	-0.57%	1.90%	3,687,500	22,658,000	160%	6.15	1.10%	6.09	1.65%	6.04	0.92%	6.00	0.32%	-0.95%
赞宇科技/002637.SZ
	2019-08-20	7.21	7.22	7.10	7.14	-0.28%	-0.28%	2.39%	3,372,900	24,151,000	133%	7.16	0.65%	7.12	0.79%	7.07	0.77%	6.97	0.85%	-0.01%
万润股份/002643.SZ
	2019-08-20	11.63	11.83	11.40	11.69	1.92%	0.21%	6.96%	17,300,300	201,825,000	234%	11.67	3.13%	11.34	2.46%	11.18	2.31%	10.93	2.51%	0.27%
卫星石化/002648.SZ
	2019-08-20	12.83	12.89	12.66	12.72	-0.55%	-0.44%	1.27%	12,413,200	158,592,000	94%	12.78	1.28%	12.61	1.25%	12.53	0.51%	12.56	-0.20%	-0.95%
德联集团/002666.SZ
	2019-08-20	4.22	4.32	4.21	4.21	-0.71%	-1.06%	1.89%	5,174,300	22,016,000	131%	4.26	1.19%	4.19	1.77%	4.15	0.80%	4.13	0.49%	-0.59%
康达新材/002669.SZ
	2019-08-20	13.50	13.57	13.32	13.35	-1.26%	-0.62%	1.57%	7,868,200	105,694,000	99%	13.43	0.54%	13.29	1.82%	13.14	0.81%	13.14	-0.42%	-0.90%
宏大爆破/002683.SZ
	2019-08-20	12.80	13.07	12.66	12.72	-0.93%	-0.53%	4.44%	9,003,700	115,135,000	115%	12.79	0.97%	12.66	1.31%	12.48	1.18%	12.18	0.95%	-0.38%
天赐材料/002709.SZ
	2019-08-20	16.27	17.20	16.21	16.71	2.77%	0.04%	2.76%	5,477,200	91,489,000	197%	16.70	3.09%	16.45	2.23%	16.32	1.69%	16.26	0.68%	-0.21%
硅宝科技/300019.SZ
	2019-08-20	7.59	7.59	7.48	7.49	-1.32%	-0.35%	2.94%	2,998,400	22,535,000	94%	7.52	0.19%	7.48	0.99%	7.39	0.76%	7.28	0.11%	-0.48%
新宙邦/300037.SZ
	2019-08-20	25.12	25.12	24.52	24.53	-2.58%	-1.06%	1.20%	5,199,400	128,905,000	105%	24.79	-1.29%	24.87	0.58%	24.62	0.69%	24.24	0.54%	0.30%
回天新材/300041.SZ
	2019-08-20	9.64	9.73	9.58	9.69	0.10%	0.36%	3.64%	4,027,800	38,889,000	110%	9.66	1.25%	9.50	1.09%	9.43	0.67%	9.35	0.78%	0.11%
鼎龙股份/300054.SZ
	2019-08-20	8.62	9.06	8.61	8.76	3.18%	-1.03%	7.70%	26,004,700	230,174,000	243%	8.85	6.34%	8.53	4.93%	8.33	4.08%	8.13	2.75%	-0.49%
天龙集团/300063.SZ
	2019-08-20	3.05	3.07	3.02	3.03	-0.33%	-0.62%	1.54%	5,069,100	15,455,000	128%	3.05	1.20%	3.02	1.38%	2.99	0.54%	2.98	0.57%	-0.78%
安诺其/300067.SZ
	2019-08-20	4.06	4.09	4.02	4.04	-0.74%	-0.44%	0.82%	5,989,900	24,310,000	138%	4.06	0.55%	4.04	0.72%	4.02	0.35%	4.01	0.53%	-0.48%
三聚环保/300072.SZ
	2019-08-20	6.78	6.90	6.70	6.77	0.59%	-0.22%	2.92%	22,426,400	152,162,000	131%	6.79	1.88%	6.65	2.07%	6.58	0.89%	6.58	0.31%	-0.98%
当升科技/300073.SZ
	2019-08-20	23.62	23.90	23.45	23.48	-0.21%	-0.90%	1.68%	7,011,000	166,120,000	78%	23.69	1.59%	23.32	1.36%	23.08	1.02%	23.09	0.68%	-0.33%
奥克股份/300082.SZ
	2019-08-20	5.87	5.90	5.78	5.80	-0.85%	-0.75%	0.29%	3,370,900	19,700,000	114%	5.84	0.78%	5.80	1.35%	5.76	0.42%	5.78	-0.17%	-0.73%
建新股份/300107.SZ
	2019-08-20	7.82	7.86	7.68	7.75	-0.77%	-0.28%	1.75%	5,592,700	43,468,000	110%	7.77	0.40%	7.72	1.85%	7.61	0.76%	7.62	0.67%	-0.57%
新开源/300109.SZ
	2019-08-20	15.07	15.35	14.80	14.95	-0.40%	-0.72%	4.52%	2,114,400	31,838,000	106%	15.06	1.14%	14.86	2.22%	14.50	2.21%	14.30	0.19%	-1.10%
青松股份/300132.SZ
	2019-08-20	9.79	9.84	9.65	9.72	0.52%	-0.22%	2.99%	4,152,700	40,452,000	117%	9.74	1.94%	9.58	1.94%	9.47	1.13%	9.44	-0.09%	-0.83%
先锋新材/300163.SZ
	2019-08-20	3.83	3.95	3.82	3.88	0.52%	-0.59%	2.59%	6,506,000	25,394,000	180%	3.90	1.72%	3.86	1.50%	3.83	1.24%	3.78	0.75%	-0.74%
天晟新材/300169.SZ
	2019-08-20	4.93	4.97	4.88	4.89	-0.41%	-0.59%	1.98%	6,420,000	31,581,000	113%	4.92	0.88%	4.86	1.72%	4.81	0.69%	4.80	0.42%	-0.89%
元力股份/300174.SZ
	2019-08-20	17.50	18.39	17.50	18.08	0.17%	0.02%	0.91%	1,724,100	31,167,000	103%	18.08	0.97%	17.91	0.86%	17.91	1.05%	17.92	-0.10%	-0.81%
科斯伍德/300192.SZ
	2019-08-20	8.97	9.03	8.93	9.00	0.33%	0.28%	1.82%	2,162,200	19,406,000	111%	8.98	0.64%	8.89	0.75%	8.86	0.37%	8.84	0.02%	-0.44%
长海股份/300196.SZ
	2019-08-20	9.15	9.18	9.08	9.09	-0.55%	-0.45%	1.91%	911,800	8,326,000	98%	9.13	0.90%	9.04	1.26%	8.95	0.44%	8.92	0.05%	-0.53%
高盟新材/300200.SZ
	2019-08-20	9.23	9.26	9.15	9.21	0.00%	-0.03%	3.68%	1,633,900	15,053,000	88%	9.21	0.91%	9.09	1.02%	9.01	0.72%	8.88	0.52%	-0.46%
日科化学/300214.SZ
	2019-08-20	6.84	6.90	6.69	6.74	-1.75%	-0.37%	-1.04%	3,661,200	24,767,000	89%	6.77	-0.66%	6.78	-0.03%	6.82	0.06%	6.81	0.18%	-0.31%
金力泰/300225.SZ
	2019-08-20	5.33	5.33	5.23	5.25	-0.38%	-0.55%	2.04%	8,615,800	45,481,000	123%	5.28	0.86%	5.22	1.46%	5.18	0.78%	5.15	0.25%	-0.91%
上海新阳/300236.SZ
	2019-08-20	31.53	32.14	31.35	31.61	0.29%	-0.42%	1.88%	4,047,700	128,481,000	108%	31.74	2.36%	31.05	2.52%	30.70	0.26%	31.03	-0.27%	-1.23%
瑞丰高材/300243.SZ
	2019-08-20	7.63	7.70	7.52	7.54	-1.05%	-0.89%	2.42%	1,540,400	11,719,000	109%	7.61	0.68%	7.53	1.77%	7.42	0.83%	7.36	0.53%	-0.73%
国瓷材料/300285.SZ
	2019-08-20	21.50	21.88	21.46	21.63	0.65%	-0.05%	7.32%	6,439,900	139,360,000	66%	21.64	1.79%	21.11	1.45%	20.87	0.95%	20.15	1.19%	0.70%
联创股份/300343.SZ
	2019-08-20	3.28	3.35	3.24	3.27	-0.30%	-0.91%	1.24%	36,981,900	122,025,000	110%	3.30	2.48%	3.23	2.64%	3.19	1.04%	3.23	-3.75%	-1.04%
富邦股份/300387.SZ
	2019-08-20	10.36	10.41	10.17	10.25	-0.49%	-0.05%	1.77%	2,137,000	21,916,000	142%	10.26	-0.12%	10.22	0.62%	10.16	0.53%	10.07	0.55%	0.27%
飞凯材料/300398.SZ
	2019-08-20	13.31	13.47	13.09	13.15	-1.20%	-0.85%	1.10%	6,919,600	91,776,000	107%	13.26	0.44%	13.16	0.94%	13.11	0.33%	13.01	-0.21%	-0.88%
科隆股份/300405.SZ
	2019-08-20	7.17	7.21	7.04	7.06	-1.26%	-0.86%	1.22%	8,580,600	61,101,000	133%	7.12	1.04%	7.05	1.38%	6.99	0.56%	6.98	0.40%	-1.08%
澄星股份/600078.SH
	2019-08-20	5.22	5.23	5.04	5.10	-2.11%	-0.58%	-0.87%	40,761,300	209,105,000	101%	5.13	-0.54%	5.13	0.81%	5.11	0.04%	5.15	-0.25%	-1.40%
ST明科/600091.SH
	2019-08-20	3.55	3.55	3.48	3.50	-0.85%	-0.26%	1.36%	878,200	3,082,000	117%	3.51	0.29%	3.49	1.28%	3.47	0.46%	3.45	0.20%	-0.49%
乐凯胶片/600135.SH
	2019-08-20	7.07	7.20	7.02	7.07	0.43%	-0.76%	1.10%	4,387,100	31,255,000	140%	7.12	1.60%	7.03	1.75%	6.97	1.00%	6.99	-0.56%	-1.16%
兴发集团/600141.SH
	2019-08-20	10.46	10.47	10.34	10.36	-0.86%	-0.35%	0.64%	9,987,400	103,833,000	97%	10.40	0.26%	10.36	0.64%	10.35	0.38%	10.29	0.14%	-0.68%
巨化股份/600160.SH
	2019-08-20	7.31	7.33	7.20	7.22	-1.10%	-0.61%	-0.58%	21,906,600	159,126,000	101%	7.26	0.22%	7.23	0.91%	7.21	0.01%	7.26	-0.71%	-0.67%
中国巨石/600176.SH
	2019-08-20	8.48	8.62	8.45	8.55	0.83%	0.14%	3.80%	16,162,700	137,999,000	93%	8.54	1.01%	8.45	1.53%	8.36	1.21%	8.24	0.37%	-0.55%
ST昌九/600228.SH
	2019-08-20	6.58	6.91	6.55	6.91	5.02%	1.42%	5.22%	1,667,800	11,363,000	256%	6.81	4.53%	6.70	3.11%	6.64	2.30%	6.57	1.22%	-0.42%
城市传媒/600229.SH
	2019-08-20	6.91	7.04	6.91	6.95	0.58%	-0.49%	3.05%	2,625,100	18,334,000	180%	6.98	1.78%	6.89	1.85%	6.82	1.29%	6.74	1.09%	-0.31%
两面针/600249.SH
	2019-08-20	4.26	4.30	4.21	4.26	0.24%	-0.16%	3.73%	3,168,000	13,517,000	94%	4.27	0.97%	4.23	1.25%	4.17	1.07%	4.11	0.44%	-0.70%
亿利洁能/600277.SH
	2019-08-20	4.51	4.55	4.46	4.47	-0.22%	-0.75%	3.09%	18,148,700	81,738,000	102%	4.50	1.15%	4.44	2.21%	4.37	0.83%	4.34	0.32%	-0.98%
太化股份/600281.SH
	2019-08-20	4.70	4.76	4.66	4.70	0.43%	-0.09%	2.20%	5,221,700	24,564,000	102%	4.70	1.55%	4.66	1.15%	4.62	0.70%	4.60	0.83%	-0.51%
安迪苏/600299.SH
	2019-08-20	10.36	10.45	10.20	10.26	-0.97%	-0.54%	1.42%	4,308,700	44,447,000	142%	10.32	0.36%	10.26	0.76%	10.20	0.57%	10.12	0.56%	-0.78%
ST南化/600301.SH
	2019-08-20	6.51	6.54	6.48	6.49	-0.15%	-0.18%	1.49%	214,100	1,392,000	97%	6.50	0.54%	6.47	0.54%	6.44	0.34%	6.40	-0.02%	-0.43%
万华化学/600309.SH
	2019-08-20	43.46	44.14	43.14	43.89	0.90%	0.22%	2.06%	17,191,100	752,856,000	120%	43.79	2.07%	43.24	1.01%	43.08	0.74%	43.01	0.72%	-0.05%
上海家化/600315.SH
	2019-08-20	33.63	34.95	33.48	34.23	1.36%	-0.66%	2.94%	8,767,800	302,125,000	119%	34.46	2.92%	33.76	0.29%	33.88	0.86%	33.25	1.10%	0.73%
亚星化学/600319.SH
	2019-08-20	4.80	4.84	4.71	4.77	-0.21%	-0.08%	1.99%	5,101,000	24,351,000	105%	4.77	0.38%	4.74	1.41%	4.71	0.38%	4.68	0.45%	-1.52%
兰太实业/600328.SH
	2019-08-20	7.99	8.06	7.92	8.00	0.50%	0.14%	2.52%	4,424,400	35,345,000	133%	7.99	1.35%	7.90	1.37%	7.84	0.71%	7.80	0.62%	-0.40%
浙江龙盛/600352.SH
	2019-08-20	14.38	14.45	14.14	14.16	-1.53%	-0.66%	1.36%	78,847,500	1,123,868,000	104%	14.25	0.47%	14.30	0.30%	14.24	0.48%	13.97	0.94%	-0.41%
红星发展/600367.SH
	2019-08-20	7.70	7.73	7.64	7.65	-0.65%	-0.48%	1.22%	1,777,200	13,662,000	134%	7.69	0.67%	7.64	0.98%	7.60	0.60%	7.56	0.32%	-0.42%
昊华科技/600378.SH
	2019-08-20	12.49	12.76	12.43	12.51	0.24%	-0.55%	3.87%	1,566,700	19,708,000	117%	12.58	1.34%	12.39	2.19%	12.21	1.45%	12.04	0.44%	-0.85%
三友化工/600409.SH
	2019-08-20	5.29	5.31	5.26	5.26	-0.38%	-0.32%	0.48%	8,996,200	47,470,000	115%	5.28	1.11%	5.22	0.89%	5.21	0.31%	5.24	-0.29%	-0.48%
*ST柳化/600423.SH
	2019-08-20	3.01	3.02	2.98	3.00	-0.99%	-0.03%	4.02%	1,011,900	3,037,000	62%	3.00	-0.27%	2.99	1.49%	2.95	0.68%	2.88	0.80%	-0.14%
鹏欣资源/600490.SH
	2019-08-20	5.11	5.19	5.03	5.15	0.39%	0.70%	-0.92%	44,399,300	227,050,000	66%	5.11	0.00%	5.17	-1.58%	5.22	-0.72%	5.20	0.43%	1.06%
广东榕泰/600589.SH
	2019-08-20	4.40	4.53	4.38	4.43	0.68%	-0.11%	3.46%	3,983,900	17,667,000	168%	4.44	1.95%	4.37	2.15%	4.32	1.32%	4.28	0.52%	-0.72%
熊猫金控/600599.SH
	2019-08-20	13.11	13.21	12.88	12.94	-1.60%	-0.45%	-0.07%	5,502,700	71,525,000	114%	13.00	0.52%	12.88	1.59%	12.75	0.50%	12.95	-0.53%	-0.65%
氯碱化工/600618.SH
	2019-08-20	7.61	7.68	7.56	7.59	-0.52%	-0.42%	1.85%	3,887,200	29,628,000	124%	7.62	0.98%	7.55	1.13%	7.50	0.56%	7.45	0.24%	-1.12%
浙数文化/600633.SH
	2019-08-20	8.79	8.88	8.69	8.72	-0.57%	-0.62%	-0.95%	5,787,500	50,777,000	85%	8.77	0.91%	8.67	1.75%	8.59	0.23%	8.80	-1.08%	-1.13%
三爱富/600636.SH
	2019-08-20	9.48	9.65	9.39	9.44	-0.21%	-0.83%	1.05%	3,791,100	36,086,000	112%	9.52	1.31%	9.42	1.47%	9.35	0.26%	9.34	-0.08%	-0.98%
金牛化工/600722.SH
	2019-08-20	5.14	5.22	5.11	5.16	0.19%	-0.06%	0.49%	10,158,800	52,448,000	117%	5.16	1.16%	5.11	1.35%	5.08	0.42%	5.14	-0.68%	-2.11%
ST云维/600725.SH
	2019-08-20	3.06	3.08	3.00	3.00	-1.96%	-0.92%	0.33%	1,662,700	5,034,000	83%	3.03	-0.62%	3.03	0.20%	3.05	0.83%	2.99	0.98%	0.49%
江苏索普/600746.SH
	2019-08-20	6.30	6.37	6.26	6.28	-0.32%	-0.43%	2.20%	1,893,800	11,945,000	113%	6.31	0.96%	6.25	1.20%	6.20	0.62%	6.15	0.69%	-0.90%
淮北矿业/600985.SH
	2019-08-20	10.80	10.80	10.27	10.29	-3.65%	-1.88%	-0.34%	6,570,100	68,901,000	203%	10.49	-1.26%	10.52	0.42%	10.47	0.48%	10.33	0.56%	-0.73%
君正集团/601216.SH
	2019-08-20	3.01	3.03	2.99	3.00	0.00%	-0.13%	1.45%	20,796,400	62,482,000	115%	3.00	0.91%	2.97	1.02%	2.96	0.44%	2.96	0.03%	-0.74%
滨化股份/601678.SH
	2019-08-20	5.86	5.92	5.76	5.78	-1.53%	-0.96%	-1.43%	21,647,900	126,332,000	97%	5.84	0.05%	5.81	1.03%	5.80	-0.51%	5.86	-0.90%	-1.05%
宏昌电子/603002.SH
	2019-08-20	3.90	3.96	3.89	3.91	-0.51%	-0.33%	2.06%	5,620,700	22,049,000	156%	3.92	0.85%	3.89	1.38%	3.86	0.68%	3.83	0.63%	-0.49%
万盛股份/603010.SH
	2019-08-20	11.10	11.13	10.80	10.98	-0.36%	-0.54%	2.52%	1,418,200	15,657,000	161%	11.04	0.63%	10.97	1.20%	10.88	1.06%	10.71	0.92%	-0.15%
和邦生物/603077.SH
	2019-08-20	1.62	1.65	1.60	1.62	0.00%	-0.31%	-0.74%	70,086,200	113,878,000	106%	1.63	2.01%	1.59	0.44%	1.60	0.06%	1.63	-0.67%	-1.62%
ST亚邦/603188.SH
	2019-08-20	5.76	6.07	5.75	6.07	5.02%	1.74%	2.57%	5,768,500	34,414,000	88%	5.97	4.50%	5.79	3.25%	5.73	0.53%	5.92	-1.00%	-1.63%