成本价计算(多股)
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 | | | | | | | | | | | | | | | | | | | | | | 云鼎科技/000409.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.20 | 5.46 | 5.16 | 5.40 | 3.85% | 0.95% | 5.02% | 9,832,900 | 52,595,000 | 163% | 5.35 | 3.14% | 5.26 | 2.00% | 5.19 | 1.27% | 5.14 | 0.90% | 0.46% |  | 新金路/000510.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.17 | 6.43 | 6.11 | 6.36 | 3.58% | 0.65% | 4.21% | 20,684,900 | 130,703,000 | 88% | 6.32 | 2.80% | 6.21 | -0.39% | 6.29 | 0.43% | 6.10 | 0.83% | 1.12% |  | 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% |  | *ST浪奇/000523.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.77 | 3.89 | 3.71 | 3.86 | 2.12% | 1.21% | 10.48% | 12,680,100 | 48,363,000 | 150% | 3.81 | 1.36% | 3.74 | 3.12% | 3.65 | 2.07% | 3.49 | 2.28% | 1.18% |  | 渝三峡A/000565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.97 | 6.05 | 5.94 | 5.96 | -0.83% | -0.23% | 2.99% | 2,938,800 | 17,557,000 | 88% | 5.97 | 0.18% | 5.96 | 0.30% | 5.93 | 0.54% | 5.79 | 0.61% | 0.97% |  | 兴蓉环境/000598.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.16 | 5.16 | 5.06 | 5.08 | -1.55% | -0.18% | -0.66% | 17,293,300 | 88,003,000 | 109% | 5.09 | -1.28% | 5.11 | -0.25% | 5.11 | -0.31% | 5.11 | -0.06% | 0.48% |  | ST顺利/000606.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.40 | 1.44 | 1.39 | 1.44 | 3.60% | 1.77% | 9.17% | 8,068,700 | 11,421,000 | 96% | 1.42 | 1.58% | 1.40 | 1.38% | 1.38 | 1.93% | 1.32 | 1.15% | 0.80% |  | 天茂集团/000627.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.92 | 2.94 | 2.89 | 2.94 | 1.38% | 0.68% | 1.62% | 11,985,900 | 34,998,000 | 129% | 2.92 | 0.72% | 2.90 | 0.52% | 2.89 | 0.14% | 2.89 | 0.21% | -0.12% |  | 远兴能源/000683.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.47 | 9.53 | 9.35 | 9.48 | 0.00% | 0.32% | 8.31% | 52,328,200 | 494,511,000 | 78% | 9.45 | -0.24% | 9.22 | 1.80% | 9.05 | 1.45% | 8.75 | 0.68% | 0.33% |  | 滨海能源/000695.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.45 | 8.59 | 8.43 | 8.52 | 0.12% | 0.26% | 3.34% | 1,160,900 | 9,865,000 | 83% | 8.50 | 0.19% | 8.42 | 0.80% | 8.35 | 0.61% | 8.25 | 0.68% | 0.52% |  | 沈阳化工/000698.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.40 | 4.67 | 4.40 | 4.62 | 5.00% | 0.76% | 6.45% | 14,312,500 | 65,618,000 | 254% | 4.59 | 4.70% | 4.49 | 2.56% | 4.44 | 2.45% | 4.34 | 2.00% | 0.42% |  | *ST双环/000707.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.27 | 13.95 | 13.11 | 13.78 | 4.00% | 1.79% | 9.37% | 25,519,700 | 345,478,000 | 96% | 13.54 | 0.37% | 13.23 | 1.85% | 13.06 | 0.87% | 12.60 | 0.91% | 1.27% |  | 中原传媒/000719.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.09 | 7.68 | 7.07 | 7.68 | 10.03% | 2.78% | 8.49% | 20,283,500 | 151,556,000 | 321% | 7.47 | 7.42% | 7.32 | 5.73% | 7.22 | 4.45% | 7.08 | 2.55% | 0.12% |  | 南风化工/000737.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.96 | 6.30 | 5.95 | 6.27 | 4.85% | 1.70% | 6.34% | 12,079,600 | 74,472,000 | 161% | 6.17 | 4.02% | 5.99 | 2.06% | 5.93 | 1.73% | 5.90 | 0.86% | -0.48% |  | 山西路桥/000755.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.98 | 4.02 | 3.95 | 4.02 | 1.01% | 0.75% | 1.46% | 5,801,900 | 23,152,000 | 79% | 3.99 | 0.28% | 3.96 | 0.41% | 3.95 | -0.05% | 3.96 | 0.13% | 0.31% |  | 甘肃电投/000791.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.60 | 5.61 | 5.50 | 5.59 | 0.18% | 0.70% | 1.32% | 17,111,500 | 94,985,000 | 62% | 5.55 | -0.80% | 5.57 | 0.38% | 5.53 | 0.29% | 5.52 | 0.44% | 0.98% |  | 航锦科技/000818.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 34.02 | 34.89 | 34.02 | 34.81 | 0.90% | 0.69% | 8.46% | 6,011,800 | 207,843,000 | 59% | 34.57 | -0.31% | 34.61 | 0.92% | 33.90 | 1.80% | 32.10 | 1.06% | 1.56% |  | 山东海化/000822.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.35 | 8.45 | 8.22 | 8.31 | -0.48% | -0.10% | 6.84% | 40,919,000 | 340,376,000 | 74% | 8.32 | -1.05% | 8.20 | 1.45% | 8.06 | 0.85% | 7.78 | 0.58% | 0.56% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.92 | 18.48 | 17.92 | 17.92 | -9.99% | -0.16% | 0.38% | 5,843,700 | 104,881,000 | 83% | 17.95 | -10.57% | 19.66 | 2.47% | 18.83 | 0.64% | 17.85 | 1.13% | 2.15% |  | 新 和 成/002001.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 25.79 | 26.25 | 25.68 | 26.12 | 1.32% | 0.38% | 1.53% | 21,554,000 | 560,874,000 | 65% | 26.02 | 1.35% | 25.65 | 0.10% | 25.31 | -0.23% | 25.73 | -0.03% | -0.51% |  | 传化智联/002010.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.30 | 6.42 | 6.24 | 6.34 | 1.12% | 0.00% | 3.58% | 17,105,000 | 108,441,000 | 83% | 6.34 | 1.65% | 6.22 | 1.01% | 6.17 | 0.69% | 6.12 | 0.59% | 0.21% |  | 亿帆医药/002019.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.60 | 12.80 | 12.58 | 12.66 | 0.32% | -0.09% | -2.50% | 4,292,100 | 54,384,000 | 57% | 12.67 | 0.57% | 12.57 | -0.27% | 12.65 | -0.69% | 12.99 | 0.21% | 0.84% |  | 保利联合/002037.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.43 | 9.69 | 9.41 | 9.60 | 1.27% | 0.39% | 1.69% | 24,880,500 | 237,941,000 | 62% | 9.56 | 1.09% | 9.57 | -0.05% | 9.49 | 0.79% | 9.44 | 0.33% | 0.79% |  | 德美化工/002054.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.55 | 7.71 | 7.49 | 7.69 | 2.40% | 1.08% | 4.31% | 3,195,000 | 24,309,000 | 121% | 7.61 | 1.73% | 7.49 | 0.94% | 7.45 | 0.87% | 7.37 | 0.49% | 0.38% |  | 中钢天源/002057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.45 | 8.58 | 8.39 | 8.55 | 1.06% | 0.68% | 6.44% | 14,765,100 | 125,378,000 | 114% | 8.49 | 1.37% | 8.33 | 2.06% | 8.17 | 1.35% | 8.03 | 0.93% | 0.43% |  | 浙江交科/002061.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.18 | 7.35 | 6.95 | 7.00 | -2.78% | -1.42% | -3.34% | 79,981,000 | 567,963,000 | 72% | 7.10 | -2.10% | 7.14 | 0.49% | 7.03 | -0.04% | 7.24 | -0.01% | 0.92% |  | 黑猫股份/002068.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.65 | 10.77 | 10.37 | 10.70 | 1.13% | 0.96% | 6.70% | 25,124,900 | 266,285,000 | 117% | 10.60 | 0.97% | 10.63 | -0.18% | 10.43 | 1.68% | 10.03 | 1.30% | 1.54% |  | 中泰化学/002092.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.58 | 7.78 | 7.56 | 7.69 | 1.59% | 0.17% | 3.50% | 49,796,800 | 382,269,000 | 121% | 7.68 | 2.05% | 7.52 | 1.13% | 7.48 | 0.70% | 7.43 | 0.60% | -0.19% |  | 南岭民爆/002096.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.47 | 11.68 | 11.47 | 11.65 | 1.57% | 0.68% | 2.26% | 2,958,700 | 34,234,000 | 79% | 11.57 | 0.62% | 11.45 | 0.26% | 11.44 | 0.39% | 11.39 | 0.48% | 0.75% |  | 兴化股份/002109.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.79 | 5.88 | 5.77 | 5.85 | 0.86% | 0.26% | 2.87% | 12,238,200 | 71,409,000 | 88% | 5.84 | 0.66% | 5.77 | 0.30% | 5.77 | -0.04% | 5.69 | 0.46% | 0.38% |  | ST天润/002113.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.22 | 1.28 | 1.22 | 1.28 | 4.07% | 2.56% | 7.83% | 25,733,200 | 32,115,000 | 132% | 1.25 | 1.38% | 1.23 | 1.32% | 1.21 | 1.34% | 1.19 | 0.42% | 0.46% |  | 湘潭电化/002125.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.15 | 12.52 | 12.01 | 12.37 | 1.98% | 0.98% | 6.45% | 20,330,100 | 249,051,000 | 104% | 12.25 | 2.47% | 11.91 | 1.54% | 11.79 | 1.25% | 11.62 | 0.89% | 0.71% |  | 安 纳 达/002136.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.08 | 15.39 | 14.00 | 14.79 | 5.64% | 0.82% | 7.22% | 13,709,700 | 201,115,000 | 166% | 14.67 | 5.37% | 14.25 | 2.95% | 14.12 | 1.82% | 13.79 | 1.51% | 0.77% |  | 东华科技/002140.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.63 | 10.18 | 9.60 | 10.10 | 4.02% | 1.84% | 7.61% | 13,207,200 | 130,987,000 | 145% | 9.92 | 3.50% | 9.65 | 1.92% | 9.55 | 1.60% | 9.39 | 1.30% | 0.86% |  | 中核钛白/002145.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.22 | 10.22 | 10.06 | 10.13 | 0.10% | 0.16% | 6.47% | 25,528,100 | 258,195,000 | 51% | 10.11 | -0.13% | 9.96 | 0.26% | 9.96 | -0.12% | 9.51 | 1.57% | 2.36% |  | 东方锆业/002167.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.63 | 7.27 | 6.60 | 7.01 | 6.05% | 0.09% | 8.38% | 36,364,600 | 254,698,000 | 313% | 7.00 | 7.08% | 6.80 | 6.20% | 6.68 | 5.28% | 6.47 | 3.82% | 0.73% |  | 芭田股份/002170.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.70 | 5.93 | 5.66 | 5.89 | 3.33% | 1.15% | 7.56% | 24,490,800 | 142,608,000 | 132% | 5.82 | 3.32% | 5.68 | 2.32% | 5.60 | 1.71% | 5.48 | 1.03% | 0.30% |  | 澳洋健康/002172.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.49 | 3.53 | 3.45 | 3.52 | 0.57% | 0.51% | 0.98% | 11,910,300 | 41,710,000 | 77% | 3.50 | -0.31% | 3.51 | 0.29% | 3.50 | -0.31% | 3.49 | 0.14% | 0.48% |  | 江南化工/002226.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.25 | 5.37 | 5.25 | 5.34 | 1.52% | 0.49% | 3.23% | 15,541,600 | 82,587,000 | 100% | 5.31 | 1.80% | 5.23 | 0.91% | 5.20 | 0.62% | 5.17 | 0.35% | -0.21% |  | 北化股份/002246.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.92 | 9.03 | 8.89 | 8.97 | 1.01% | 0.13% | 2.69% | 20,063,000 | 179,734,000 | 71% | 8.96 | 0.99% | 8.93 | 0.65% | 8.84 | 0.40% | 8.74 | 0.24% | 0.42% |  | 兆新股份/002256.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.90 | 2.93 | 2.78 | 2.82 | -1.74% | -0.60% | 4.60% | 109,242,600 | 309,947,000 | 192% | 2.84 | 0.53% | 2.79 | 1.86% | 2.75 | 1.55% | 2.70 | 1.58% | 1.22% |  | 华昌化工/002274.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.14 | 9.33 | 9.09 | 9.31 | 2.08% | 1.00% | 6.62% | 17,108,800 | 157,715,000 | 111% | 9.22 | 3.03% | 8.97 | 1.49% | 8.89 | 1.07% | 8.73 | 0.86% | -0.23% |  | 乐通股份/002319.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.71 | 14.97 | 14.71 | 14.92 | 0.81% | 0.26% | -0.62% | 1,137,000 | 16,920,000 | 62% | 14.88 | 0.00% | 14.86 | -0.19% | 14.86 | -0.97% | 15.01 | 0.03% | 0.63% |  | 永太科技/002326.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 28.47 | 29.29 | 28.43 | 28.91 | 1.65% | 0.53% | 5.32% | 44,905,700 | 1,291,431,000 | 94% | 28.76 | 1.34% | 28.19 | 1.16% | 27.94 | 0.68% | 27.45 | 0.88% | 0.95% |  | 同德化工/002360.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.46 | 6.70 | 6.46 | 6.69 | 2.92% | 1.33% | 4.76% | 3,165,700 | 20,899,000 | 130% | 6.60 | 1.73% | 6.50 | 0.85% | 6.48 | 0.76% | 6.39 | 0.71% | 0.34% |  | 神剑股份/002361.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.83 | 3.94 | 3.82 | 3.94 | 2.07% | 1.00% | 3.82% | 6,695,600 | 26,122,000 | 80% | 3.90 | 1.35% | 3.84 | 0.81% | 3.80 | 0.40% | 3.80 | 0.21% | 0.11% |  | 天原股份/002386.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.20 | 10.54 | 10.13 | 10.49 | 3.45% | 0.70% | 7.66% | 19,838,800 | 206,667,000 | 138% | 10.42 | 3.98% | 10.08 | 2.36% | 9.98 | 1.89% | 9.74 | 1.35% | 1.21% |  | 长青股份/002391.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.95 | 7.07 | 6.92 | 7.05 | 1.44% | 0.60% | 1.15% | 4,389,600 | 30,763,000 | 98% | 7.01 | 1.07% | 6.94 | 0.16% | 6.96 | -0.30% | 6.97 | 0.09% | 0.20% |  | 多氟多/002407.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 39.21 | 39.39 | 38.29 | 39.15 | 0.00% | 0.70% | 8.42% | 47,879,900 | 1,861,481,000 | 150% | 38.88 | -0.21% | 38.38 | 2.07% | 37.40 | 1.80% | 36.11 | 1.77% | 1.49% |  | 齐翔腾达/002408.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.59 | 7.69 | 7.50 | 7.62 | 1.20% | 0.46% | 3.84% | 19,215,900 | 145,748,000 | 78% | 7.59 | 1.95% | 7.37 | 1.17% | 7.33 | 0.36% | 7.34 | 0.36% | 0.49% |  | 雅克科技/002409.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 48.80 | 49.00 | 48.06 | 48.63 | -0.76% | 0.41% | 4.04% | 2,649,400 | 128,310,000 | 53% | 48.43 | -0.76% | 48.64 | 0.44% | 48.07 | 0.74% | 46.74 | 0.55% | 1.00% |  | 延安必康/002411.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 6.07 | 6.55 | 6.02 | 6.55 | 10.08% | 3.56% | 0.31% | 44,352,000 | 280,521,000 | 149% | 6.33 | 4.49% | 5.99 | 0.79% | 6.12 | -0.46% | 6.53 | -1.95% | -2.76% |  | 闰土股份/002440.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.25 | 8.31 | 8.22 | 8.27 | 0.00% | 0.04% | -0.61% | 6,824,000 | 56,414,000 | 62% | 8.27 | 0.30% | 8.23 | 0.26% | 8.22 | -1.98% | 8.32 | 0.16% | 0.62% |  | 华软科技/002453.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.86 | 13.48 | 12.70 | 13.38 | 4.78% | 2.04% | 13.38% | 14,198,100 | 186,186,000 | 94% | 13.11 | 1.89% | 12.87 | 1.92% | 12.56 | 2.66% | 11.80 | 1.91% | 1.00% |  | 百川股份/002455.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.18 | 10.18 | 9.88 | 10.01 | -0.89% | 0.34% | 6.35% | 15,729,200 | 156,917,000 | 125% | 9.98 | 0.52% | 9.82 | 1.46% | 9.68 | 1.48% | 9.41 | 1.25% | 1.08% |  | *ST金正/002470.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.45 | 2.54 | 2.44 | 2.51 | 1.62% | 0.80% | 2.53% | 34,542,100 | 86,021,000 | 73% | 2.49 | 1.76% | 2.45 | 1.24% | 2.44 | 1.16% | 2.45 | -0.57% | -1.82% |  | 宝莫股份/002476.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.83 | 5.90 | 5.77 | 5.87 | 0.17% | 0.39% | 3.62% | 14,564,200 | 85,150,000 | 68% | 5.85 | 0.09% | 5.78 | 0.43% | 5.76 | 0.31% | 5.67 | 0.96% | 1.42% |  | ST辉丰/002496.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.06 | 3.42 | 3.06 | 3.42 | 9.97% | 3.70% | 7.24% | 93,963,800 | 309,924,000 | 141% | 3.30 | 5.37% | 3.21 | 2.06% | 3.20 | -0.19% | 3.19 | 0.79% | 1.72% |  | 雅化集团/002497.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 29.26 | 30.48 | 29.26 | 30.02 | 2.60% | 0.36% | 6.79% | 56,670,000 | 1,695,147,000 | 131% | 29.91 | 2.56% | 29.33 | 1.53% | 29.02 | 1.65% | 28.11 | 1.33% | 0.87% |  | 蓝丰生化/002513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.29 | 5.79 | 5.23 | 5.59 | 6.07% | 1.08% | 12.91% | 12,892,600 | 71,300,000 | 134% | 5.53 | 5.68% | 5.34 | 3.43% | 5.19 | 2.77% | 4.95 | 2.34% | 0.77% |  | 司尔特/002538.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.26 | 8.60 | 8.22 | 8.55 | 3.26% | 1.35% | 4.60% | 23,580,300 | 198,919,000 | 154% | 8.44 | 2.26% | 8.28 | 1.43% | 8.26 | 0.65% | 8.17 | 0.75% | 0.64% |  | 云图控股/002539.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.90 | 15.30 | 14.81 | 15.27 | 3.46% | 0.93% | 4.84% | 35,414,900 | 535,838,000 | 127% | 15.13 | 2.56% | 14.81 | 1.75% | 14.74 | 0.81% | 14.57 | 0.48% | 0.52% |  | 凯美特气/002549.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.31 | 15.78 | 15.23 | 15.66 | 2.29% | 0.66% | 3.64% | 6,487,700 | 100,927,000 | 125% | 15.56 | 1.71% | 15.30 | 1.27% | 15.24 | 0.81% | 15.11 | 0.79% | 1.02% |  | 辉隆股份/002556.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.83 | 11.06 | 10.76 | 11.03 | 2.13% | 0.52% | 3.13% | 8,753,300 | 96,050,000 | 112% | 10.97 | 1.26% | 10.83 | 0.25% | 10.85 | 0.64% | 10.70 | 0.49% | 0.55% |  | 兄弟科技/002562.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.09 | 6.29 | 6.04 | 6.15 | 1.32% | -0.39% | -0.16% | 25,031,600 | 154,541,000 | 69% | 6.17 | 2.05% | 6.10 | -0.34% | 6.13 | 0.11% | 6.16 | 0.62% | 1.37% |  | 未名医药/002581.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.07 | 20.09 | 19.13 | 19.49 | 1.78% | -0.47% | 9.52% | 26,189,300 | 512,835,000 | 225% | 19.58 | 3.59% | 18.66 | 3.67% | 18.28 | 3.69% | 17.80 | 2.96% | 0.72% |  | 西陇科学/002584.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.90 | 8.13 | 7.90 | 8.06 | 2.41% | 0.12% | 1.77% | 28,876,400 | 232,458,000 | 126% | 8.05 | 2.78% | 7.89 | 1.35% | 7.84 | 0.72% | 7.92 | 0.18% | 0.62% |  | 史丹利/002588.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.67 | 7.05 | 6.63 | 7.03 | 5.24% | 1.38% | 4.43% | 46,876,400 | 325,021,000 | 134% | 6.93 | 3.85% | 6.80 | 1.81% | 6.79 | -0.16% | 6.73 | 0.75% | 0.93% |  | 恒大高新/002591.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.91 | 5.03 | 4.91 | 4.97 | 1.64% | -0.04% | -14.38% | 15,504,900 | 77,094,000 | 33% | 4.97 | 1.28% | 4.91 | 0.04% | 4.90 | -0.79% | 5.81 | -0.46% | 2.25% |  | 金禾实业/002597.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 37.70 | 38.10 | 37.40 | 37.68 | 0.27% | -0.08% | -2.37% | 5,083,400 | 191,703,000 | 74% | 37.71 | -0.20% | 37.34 | -0.53% | 37.73 | -0.55% | 38.60 | -0.30% | 0.11% |  | 龙佰集团/002601.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.75 | 19.19 | 18.66 | 19.15 | 2.24% | 0.91% | 2.36% | 13,015,900 | 246,999,000 | 85% | 18.98 | 1.70% | 18.61 | 1.25% | 18.44 | 0.76% | 18.71 | 0.30% | 0.36% |  | 道明光学/002632.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.63 | 6.02 | 5.57 | 5.90 | 5.73% | 1.37% | 6.46% | 6,147,600 | 35,781,000 | 264% | 5.82 | 4.87% | 5.70 | 3.34% | 5.65 | 2.71% | 5.54 | 1.86% | -0.04% |  | 赞宇科技/002637.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.70 | 16.21 | 15.47 | 16.06 | 2.55% | 1.15% | 3.07% | 3,075,800 | 48,837,000 | 100% | 15.88 | 2.32% | 15.50 | 0.43% | 15.55 | 0.28% | 15.58 | 0.23% | 0.36% |  | 万润股份/002643.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.95 | 19.60 | 18.87 | 19.54 | 3.17% | 1.32% | 4.63% | 5,345,300 | 103,086,000 | 113% | 19.29 | 1.80% | 19.02 | 1.30% | 18.79 | 1.16% | 18.68 | 0.62% | 1.27% |  | 卫星石化/002648.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 37.75 | 38.05 | 37.35 | 37.75 | 0.48% | 0.21% | 5.46% | 4,813,600 | 181,328,000 | 67% | 37.67 | 0.63% | 37.28 | 0.19% | 37.15 | 0.64% | 35.80 | 0.78% | 0.20% |  | 德联集团/002666.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.58 | 4.62 | 4.52 | 4.62 | 1.32% | 0.68% | 3.15% | 2,907,400 | 13,342,000 | 75% | 4.59 | 0.88% | 4.55 | 0.40% | 4.53 | 0.40% | 4.48 | 0.72% | 0.57% |  | 康达新材/002669.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.43 | 11.66 | 11.38 | 11.60 | 1.05% | 0.70% | 5.96% | 2,903,200 | 33,441,000 | 79% | 11.52 | 0.63% | 11.40 | 0.84% | 11.27 | 0.92% | 10.95 | 1.13% | 0.77% |  | 宏大爆破/002683.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 21.30 | 23.26 | 21.23 | 22.98 | 8.19% | 2.75% | 8.99% | 9,934,500 | 222,189,000 | 195% | 22.37 | 5.18% | 21.79 | 3.46% | 21.53 | 2.34% | 21.08 | 1.74% | 0.31% |  | 天赐材料/002709.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 41.15 | 41.38 | 40.30 | 41.10 | 0.00% | 0.56% | 4.10% | 30,762,700 | 1,257,305,000 | 76% | 40.87 | -0.51% | 40.86 | 0.39% | 40.28 | 0.95% | 39.48 | 0.59% | 0.86% |  | 硅宝科技/300019.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.00 | 17.10 | 16.77 | 17.02 | -0.41% | 0.37% | 3.35% | 3,660,100 | 62,063,000 | 83% | 16.96 | -0.21% | 16.96 | 0.68% | 16.77 | 0.56% | 16.47 | 0.73% | 1.11% |  | 新宙邦/300037.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 42.70 | 42.75 | 41.60 | 42.40 | -0.75% | 0.42% | 3.19% | 9,399,500 | 396,852,000 | 86% | 42.22 | -1.21% | 42.38 | -0.06% | 42.13 | 0.65% | 41.09 | 0.77% | 1.24% |  | 回天新材/300041.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.00 | 13.67 | 12.87 | 13.43 | 4.51% | 0.44% | 6.84% | 8,233,500 | 110,088,000 | 175% | 13.37 | 5.12% | 12.93 | 2.59% | 12.76 | 2.22% | 12.57 | 1.54% | 1.47% |  | 鼎龙股份/300054.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.65 | 19.65 | 19.01 | 19.34 | -0.21% | 0.61% | 5.89% | 6,757,900 | 129,909,000 | 77% | 19.22 | -0.72% | 19.18 | 1.19% | 18.76 | 1.42% | 18.27 | 0.81% | 1.17% |  | 天龙集团/300063.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.02 | 4.10 | 4.01 | 4.04 | 1.51% | -0.17% | -2.98% | 17,328,000 | 70,131,000 | 40% | 4.05 | 1.48% | 3.99 | 0.00% | 4.00 | -0.35% | 4.16 | -0.14% | 1.03% |  | 安诺其/300067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.42 | 3.44 | 3.38 | 3.44 | 1.47% | 0.50% | 2.90% | 6,237,500 | 21,351,000 | 100% | 3.42 | 1.21% | 3.39 | 0.59% | 3.37 | 0.51% | 3.34 | 0.42% | 0.27% |  | 三聚环保/300072.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.76 | 4.86 | 4.70 | 4.83 | 2.77% | 1.02% | 6.53% | 18,051,700 | 86,310,000 | 96% | 4.78 | 0.93% | 4.71 | 1.31% | 4.65 | 1.13% | 4.53 | 1.14% | 0.31% |  | 当升科技/300073.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 71.83 | 72.77 | 70.53 | 71.60 | -0.72% | 0.01% | 1.67% | 4,691,200 | 335,861,000 | 81% | 71.59 | -0.54% | 71.37 | 0.66% | 70.89 | 0.36% | 70.43 | 0.39% | 0.89% |  | 奥克股份/300082.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.60 | 10.83 | 10.51 | 10.79 | 1.41% | 0.67% | 4.29% | 7,583,500 | 81,281,000 | 93% | 10.72 | 0.89% | 10.56 | 0.99% | 10.44 | 0.77% | 10.35 | 0.58% | 0.74% |  | 建新股份/300107.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.33 | 5.46 | 5.33 | 5.46 | 1.87% | 0.91% | 2.84% | 2,811,400 | 15,212,000 | 74% | 5.41 | 1.41% | 5.34 | 0.68% | 5.32 | -0.04% | 5.31 | 0.36% | 0.86% |  | 新开源/300109.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.99 | 16.21 | 14.40 | 15.36 | 7.41% | 0.46% | 6.51% | 13,790,100 | 210,853,000 | 327% | 15.29 | 8.32% | 14.95 | 6.56% | 14.73 | 5.23% | 14.42 | 3.48% | 1.14% |  | 青松股份/300132.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.08 | 6.21 | 6.06 | 6.18 | 1.48% | 0.80% | 3.07% | 13,706,500 | 84,028,000 | 163% | 6.13 | 1.88% | 6.01 | 0.84% | 5.99 | 0.64% | 6.00 | 0.42% | 0.08% |  | 先锋新材/300163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.45 | 3.49 | 3.44 | 3.48 | 0.29% | 0.35% | 3.23% | 10,421,800 | 36,141,000 | 73% | 3.47 | -0.03% | 3.46 | 0.29% | 3.44 | 0.47% | 3.37 | 0.54% | 0.63% |  | 天晟新材/300169.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.80 | 4.88 | 4.70 | 4.78 | -2.85% | -0.23% | 3.51% | 8,441,300 | 40,442,000 | 98% | 4.79 | -2.22% | 4.82 | 0.82% | 4.75 | 0.85% | 4.62 | 0.81% | 1.10% |  | 元力股份/300174.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.13 | 15.18 | 14.91 | 14.97 | -0.60% | -0.47% | 2.96% | 2,272,100 | 34,175,000 | 67% | 15.04 | 0.20% | 14.96 | 0.34% | 14.82 | 0.69% | 14.54 | 0.64% | 1.26% |  | 科德教育/300192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.65 | 5.81 | 5.64 | 5.72 | 1.78% | 0.00% | 3.38% | 4,262,500 | 24,382,000 | 79% | 5.72 | 0.14% | 5.68 | 0.82% | 5.60 | 0.52% | 5.53 | 0.44% | 0.53% |  | 长海股份/300196.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.33 | 18.06 | 17.25 | 17.65 | 1.38% | -0.41% | 2.83% | 5,434,800 | 96,319,000 | 114% | 17.72 | 1.57% | 17.45 | 1.40% | 17.24 | 0.84% | 17.16 | 0.42% | 0.75% |  | 高盟新材/300200.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.13 | 7.21 | 7.08 | 7.20 | 1.12% | 0.66% | 3.31% | 1,841,900 | 13,176,000 | 83% | 7.15 | 0.96% | 7.06 | 0.63% | 7.03 | 0.49% | 6.97 | 0.52% | 0.52% |  | 日科化学/300214.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.64 | 7.65 | 7.40 | 7.59 | -0.13% | 0.34% | 2.94% | 2,787,000 | 21,080,000 | 95% | 7.56 | 0.28% | 7.50 | 0.87% | 7.44 | 0.62% | 7.37 | 0.38% | 0.75% |  | 金力泰/300225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.76 | 6.98 | 6.72 | 6.95 | 3.58% | 1.33% | 4.32% | 8,058,000 | 55,273,000 | 93% | 6.86 | 2.27% | 6.74 | 1.26% | 6.67 | 0.60% | 6.66 | 0.57% | 0.58% |  | 上海新阳/300236.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 30.25 | 30.69 | 30.00 | 30.61 | 1.29% | 0.80% | 4.57% | 2,291,700 | 69,590,000 | 93% | 30.37 | 1.05% | 29.92 | 1.01% | 29.69 | 0.83% | 29.27 | 0.69% | 0.53% |  | 瑞丰高材/300243.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.46 | 10.57 | 10.38 | 10.52 | 0.48% | 0.50% | 3.36% | 2,260,900 | 23,667,000 | 58% | 10.47 | 0.40% | 10.35 | 0.27% | 10.31 | 0.17% | 10.18 | 0.65% | 1.12% |  | 国瓷材料/300285.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 33.84 | 34.08 | 33.20 | 33.37 | -1.01% | -0.41% | 0.32% | 1,945,300 | 65,180,000 | 53% | 33.51 | -0.50% | 33.34 | 0.02% | 33.45 | -0.06% | 33.26 | 0.61% | 0.68% |  | 联创股份/300343.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.65 | 12.85 | 12.55 | 12.77 | 0.39% | 0.46% | 5.06% | 66,622,100 | 846,839,000 | 90% | 12.71 | 2.01% | 12.46 | 1.47% | 12.27 | 1.20% | 12.16 | 0.82% | 0.95% |  | 富邦股份/300387.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.64 | 7.95 | 7.59 | 7.87 | 2.47% | 0.74% | 4.65% | 21,411,700 | 167,275,000 | 114% | 7.81 | 2.82% | 7.65 | 1.41% | 7.59 | -0.64% | 7.52 | 0.74% | 0.55% |  | 飞凯材料/300398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 22.31 | 22.94 | 21.16 | 22.73 | -2.15% | 3.24% | -1.44% | 21,227,000 | 467,341,000 | 165% | 22.02 | -5.48% | 22.58 | -3.00% | 22.84 | -1.68% | 23.06 | -0.54% | 0.85% |  | 科隆股份/300405.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.12 | 7.17 | 6.98 | 7.10 | 1.72% | 0.71% | 4.06% | 2,713,100 | 19,126,000 | 116% | 7.05 | 1.18% | 6.97 | 1.12% | 6.90 | 0.69% | 6.82 | 0.87% | 0.61% |  | *ST澄星/600078.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.14 | 11.14 | 11.14 | 11.14 | 5.00% | 0.00% | 13.21% | 1,325,000 | 14,760,000 | 8% | 11.14 | 5.00% | 10.44 | 5.52% | 9.97 | 1.92% | 9.84 | -1.43% | -1.92% |  | *ST明科/600091.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-27 | 0.85 | 0.87 | 0.85 | 0.85 | -4.49% | -0.12% | -20.11% | 8,584,700 | 7,303,000 | 127% | 0.85 | -4.38% | 0.86 | -11.95% | 0.95 | -9.07% | 1.06 | -5.67% | -2.06% |  | 乐凯胶片/600135.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.54 | 6.68 | 6.52 | 6.56 | -0.30% | -0.27% | 3.72% | 5,828,400 | 38,339,000 | 102% | 6.58 | -0.71% | 6.57 | 1.37% | 6.45 | 0.83% | 6.33 | 0.78% | 0.65% |  | 兴发集团/600141.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 36.39 | 38.45 | 36.10 | 38.15 | 4.95% | 1.43% | 9.52% | 42,767,900 | 1,608,620,000 | 144% | 37.61 | 4.37% | 36.43 | 2.68% | 36.06 | 1.81% | 34.83 | 1.52% | 0.86% |  | 巨化股份/600160.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.88 | 12.03 | 11.77 | 11.94 | 0.17% | 0.18% | 5.76% | 16,686,700 | 198,881,000 | 80% | 11.92 | 0.33% | 11.76 | 1.07% | 11.61 | 1.14% | 11.29 | 1.04% | 0.34% |  | 中国巨石/600176.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.63 | 16.64 | 16.35 | 16.50 | -0.60% | 0.35% | 2.21% | 32,303,400 | 531,165,000 | 106% | 16.44 | 0.38% | 16.26 | 0.69% | 16.22 | 0.36% | 16.14 | 0.29% | 0.51% |  | 返利科技/600228.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.51 | 7.55 | 7.37 | 7.43 | -2.62% | 0.05% | -5.36% | 15,090,800 | 112,061,000 | 47% | 7.43 | -1.16% | 7.72 | -8.36% | 8.28 | 0.98% | 7.85 | -0.31% | 1.96% |  | 城市传媒/600229.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.42 | 6.52 | 6.34 | 6.45 | 1.74% | 0.05% | 1.34% | 3,728,500 | 24,036,000 | 256% | 6.45 | 1.99% | 6.39 | 1.17% | 6.37 | 0.79% | 6.37 | 0.36% | 0.09% |  | 两面针/600249.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.99 | 5.18 | 4.98 | 5.09 | 1.80% | 0.02% | 3.88% | 8,475,100 | 43,130,000 | 108% | 5.09 | 2.21% | 5.01 | 0.70% | 4.99 | 0.61% | 4.90 | 0.76% | -0.21% |  | 亿利洁能/600277.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.00 | 5.08 | 4.91 | 5.04 | -2.33% | 0.72% | 4.54% | 146,396,200 | 732,626,000 | 113% | 5.00 | -1.44% | 4.97 | 1.10% | 4.89 | 1.24% | 4.82 | 0.71% | 0.69% |  | 华阳新材/600281.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.97 | 5.10 | 4.97 | 5.01 | 0.80% | -0.54% | 5.61% | 8,974,100 | 45,200,000 | 87% | 5.04 | 1.66% | 4.93 | 1.40% | 4.86 | 0.46% | 4.74 | 1.17% | 1.15% |  | 安迪苏/600299.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.52 | 9.70 | 9.43 | 9.65 | 1.69% | 0.83% | 2.74% | 5,668,300 | 54,250,000 | 127% | 9.57 | 0.99% | 9.48 | 0.73% | 9.46 | 0.41% | 9.39 | 0.50% | 0.65% |  | *ST南化/600301.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.63 | 15.98 | 15.35 | 15.40 | -2.28% | -1.38% | -1.29% | 3,221,600 | 50,307,000 | 114% | 15.62 | -0.46% | 15.40 | 0.07% | 15.61 | -0.27% | 15.60 | 0.03% | 0.91% |  | 万华化学/600309.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 84.18 | 84.44 | 82.50 | 83.15 | -1.22% | -0.08% | 1.43% | 7,276,200 | 605,508,000 | 69% | 83.22 | -0.60% | 82.89 | 0.09% | 82.76 | 0.09% | 81.98 | 0.40% | 0.41% |  | 上海家化/600315.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 32.50 | 32.67 | 32.05 | 32.44 | 0.22% | 0.31% | 1.20% | 3,500,700 | 113,217,000 | 83% | 32.34 | 0.61% | 32.05 | 0.23% | 32.00 | -0.12% | 32.05 | 0.17% | 0.25% |  | 亚星化学/600319.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.00 | 6.15 | 5.95 | 5.97 | -0.83% | -0.76% | -1.68% | 11,802,300 | 71,006,000 | 67% | 6.02 | -1.28% | 6.11 | -0.12% | 6.09 | -1.14% | 6.07 | 0.36% | 0.72% |  | 中盐化工/600328.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.70 | 21.88 | 20.51 | 21.70 | 4.08% | 1.50% | 10.91% | 28,898,000 | 617,837,000 | 127% | 21.38 | 3.58% | 20.60 | 2.86% | 20.24 | 2.06% | 19.57 | 1.44% | 1.21% |  | 浙江龙盛/600352.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.53 | 10.57 | 10.46 | 10.55 | 0.19% | 0.35% | 1.06% | 10,421,200 | 109,558,000 | 85% | 10.51 | 0.27% | 10.45 | 0.27% | 10.43 | 0.03% | 10.44 | 0.09% | 0.31% |  | 红星发展/600367.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.80 | 20.88 | 19.60 | 20.61 | 3.78% | 1.98% | 7.62% | 31,446,300 | 635,534,000 | 143% | 20.21 | 3.72% | 19.51 | 2.13% | 19.30 | 1.61% | 19.15 | 1.02% | 0.25% |  | 昊华科技/600378.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 35.88 | 37.10 | 35.55 | 36.74 | 2.40% | 0.42% | 2.30% | 1,778,900 | 65,084,000 | 111% | 36.59 | 2.33% | 36.05 | 0.75% | 35.98 | 0.51% | 35.91 | 0.32% | 1.18% |  | 三友化工/600409.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.95 | 7.04 | 6.87 | 6.92 | -0.43% | -0.04% | 4.31% | 30,279,800 | 209,621,000 | 90% | 6.92 | 1.72% | 6.75 | 0.82% | 6.74 | 0.37% | 6.63 | 0.64% | -0.18% |  | 柳化股份/600423.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.75 | 3.86 | 3.72 | 3.84 | 2.67% | 0.66% | 7.26% | 7,023,100 | 26,795,000 | 84% | 3.82 | 2.28% | 3.74 | 1.22% | 3.69 | 1.15% | 3.58 | 0.82% | -0.92% |  | 鹏欣资源/600490.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.80 | 3.99 | 3.80 | 3.96 | 3.66% | 1.12% | 6.45% | 49,793,800 | 194,973,000 | 188% | 3.92 | 3.49% | 3.81 | 2.36% | 3.78 | 1.86% | 3.72 | 1.31% | 0.36% |  | ST榕泰/600589.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.99 | 2.04 | 1.98 | 2.02 | 2.54% | 0.85% | 0.95% | 13,273,300 | 26,592,000 | 101% | 2.00 | 2.14% | 1.99 | 0.25% | 1.98 | 0.35% | 2.00 | 0.00% | 0.75% |  | ST熊猫/600599.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.29 | 11.29 | 10.68 | 10.69 | -4.55% | -1.81% | 3.25% | 1,849,500 | 20,135,000 | 143% | 10.89 | 0.83% | 10.78 | 1.39% | 10.60 | 0.74% | 10.35 | 1.40% | 1.94% |  | 氯碱化工/600618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.47 | 11.75 | 11.30 | 11.67 | 2.28% | 0.86% | 4.80% | 16,307,100 | 188,674,000 | 117% | 11.57 | 2.29% | 11.33 | 1.30% | 11.28 | 0.60% | 11.14 | 0.61% | 0.02% |  | 浙数文化/600633.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.89 | 6.89 | 6.89 | 6.89 | 10.06% | 0.00% | 11.24% | 10,059,000 | 69,306,000 | 83% | 6.89 | 10.65% | 6.37 | 2.64% | 6.30 | 1.99% | 6.19 | 1.09% | 0.31% |  | 国新文化/600636.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.08 | 7.62 | 7.07 | 7.62 | 9.96% | 1.65% | 9.58% | 4,609,000 | 34,551,000 | 170% | 7.50 | 8.34% | 7.16 | 4.03% | 7.04 | 2.59% | 6.95 | 1.76% | 0.55% |  | 金牛化工/600722.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.46 | 5.60 | 5.45 | 5.60 | 2.38% | 0.83% | 5.46% | 8,029,800 | 44,598,000 | 96% | 5.55 | 2.02% | 5.44 | 1.10% | 5.40 | 0.94% | 5.31 | 0.63% | -0.21% |  | 云维股份/600725.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.95 | 4.20 | 3.95 | 4.09 | 2.76% | 0.10% | 5.01% | 50,780,000 | 207,508,000 | 197% | 4.09 | 2.38% | 4.05 | 0.97% | 4.01 | 1.31% | 3.90 | 1.78% | 1.14% |  | 江苏索普/600746.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.90 | 11.10 | 10.85 | 11.07 | 2.41% | 0.42% | 0.41% | 8,660,900 | 95,478,000 | 110% | 11.02 | 2.39% | 10.80 | 1.38% | 10.75 | 0.84% | 11.03 | -1.27% | -0.59% |  | 淮北矿业/600985.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.60 | 14.90 | 14.40 | 14.69 | 0.96% | -0.12% | 5.87% | 28,221,400 | 415,066,000 | 119% | 14.71 | 1.78% | 14.40 | 1.28% | 14.36 | 1.03% | 13.88 | 1.15% | -0.14% |  | 君正集团/601216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.26 | 4.38 | 4.25 | 4.35 | 2.11% | 0.30% | 3.01% | 36,670,100 | 159,035,000 | 141% | 4.34 | 2.22% | 4.26 | 1.16% | 4.24 | 0.78% | 4.22 | 0.50% | -0.13% |  | 滨化股份/601678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.84 | 5.97 | 5.84 | 5.95 | 1.88% | 0.54% | 5.14% | 21,488,200 | 127,177,000 | 94% | 5.92 | 1.93% | 5.80 | 1.33% | 5.74 | 0.95% | 5.66 | 0.78% | 0.36% |  | 宏昌电子/603002.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.27 | 5.46 | 5.27 | 5.43 | 2.84% | 0.48% | 4.42% | 5,960,600 | 32,214,000 | 155% | 5.40 | 2.91% | 5.30 | 1.55% | 5.26 | 1.23% | 5.20 | 1.05% | 0.40% |  | 万盛股份/603010.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.60 | 17.03 | 16.46 | 16.64 | 1.65% | 0.02% | 4.47% | 5,548,900 | 92,317,000 | 144% | 16.64 | 2.29% | 16.28 | 1.69% | 16.12 | 1.26% | 15.93 | 1.02% | 0.28% |  | 和邦生物/603077.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.39 | 3.44 | 3.36 | 3.42 | 1.18% | 0.65% | 6.71% | 195,578,700 | 664,567,000 | 136% | 3.40 | 3.19% | 3.29 | 1.92% | 3.26 | 1.53% | 3.21 | 1.04% | 0.16% |  | 亚邦股份/603188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.28 | 4.37 | 4.27 | 4.36 | 1.87% | 0.48% | 3.66% | 3,221,100 | 13,975,000 | 86% | 4.34 | 1.40% | 4.29 | 0.63% | 4.26 | 0.61% | 4.21 | 0.33% | 0.17% |  |
|