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

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
	2021-10-22	4.95	5.01	4.93	4.95	-0.40%	-0.04%	-3.13%	2,760,900	13,671,000	54%	4.95	-0.78%	5.02	-1.16%	5.11	0.02%	5.11	-0.41%	-0.01%
新金路/000510.SZ
	2021-10-22	6.39	6.44	6.18	6.24	-2.80%	-1.16%	-4.37%	16,160,900	102,019,000	94%	6.31	-2.40%	6.41	-1.45%	6.48	-0.32%	6.53	-0.62%	-0.92%
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
	2021-10-22	3.78	3.80	3.74	3.77	0.00%	0.11%	-2.10%	3,406,700	12,830,000	104%	3.77	-1.28%	3.80	-0.86%	3.82	-0.75%	3.85	-1.36%	-0.66%
渝三峡Ａ/000565.SZ
	2021-10-22	5.80	5.85	5.69	5.72	-1.38%	-0.75%	-2.42%	3,716,300	21,417,000	111%	5.76	-1.45%	5.81	-0.50%	5.82	-0.24%	5.86	-0.51%	-1.61%
兴蓉环境/000598.SZ
	2021-10-22	5.18	5.18	5.07	5.08	-1.93%	-0.66%	-5.14%	12,918,700	66,070,000	69%	5.11	-1.31%	5.17	-0.73%	5.21	-0.48%	5.36	-3.08%	-0.76%
ST顺利/000606.SZ
	2021-10-22	2.02	2.06	2.02	2.02	-0.49%	-0.79%	-2.60%	7,798,000	15,880,000	69%	2.04	-0.78%	2.07	-0.10%	2.06	-0.24%	2.07	-0.10%	0.04%
天茂集团/000627.SZ
	2021-10-22	3.51	3.52	3.44	3.45	-1.71%	-0.40%	-0.52%	12,806,100	44,362,000	131%	3.46	-0.77%	3.47	0.03%	3.46	0.03%	3.47	0.09%	0.02%
远兴能源/000683.SZ
	2021-10-22	8.55	8.70	8.06	8.11	-9.28%	-3.15%	-3.19%	250,271,300	2,095,846,000	132%	8.37	-6.33%	8.49	-1.29%	8.48	0.52%	8.38	-0.81%	-2.29%
滨海能源/000695.SZ
	2021-10-22	12.10	12.28	11.66	11.79	-1.91%	-0.82%	1.38%	6,579,300	78,210,000	62%	11.89	-0.08%	11.65	2.01%	11.46	1.83%	11.63	0.77%	2.13%
沈阳化工/000698.SZ
	2021-10-22	6.10	6.19	5.98	6.02	-1.95%	-0.58%	-1.99%	21,572,700	130,613,000	107%	6.06	-1.45%	6.09	-0.39%	6.08	0.76%	6.14	-0.70%	-2.02%
*ST双环/000707.SZ
	2021-10-22	8.38	8.77	8.27	8.27	-5.05%	-1.92%	-0.17%	20,498,200	172,844,000	135%	8.43	-3.90%	8.55	-0.21%	8.39	2.08%	8.28	-0.35%	-1.08%
中原传媒/000719.SZ
	2021-10-22	7.03	7.10	6.84	7.02	-0.14%	0.99%	0.49%	4,905,000	34,093,000	175%	6.95	-1.11%	6.98	-0.78%	7.01	-0.43%	6.99	0.06%	0.10%
南风化工/000737.SZ
	2021-10-22	8.00	8.01	7.69	7.71	-3.26%	-1.63%	-3.47%	8,047,800	63,082,000	92%	7.84	-3.15%	7.99	-1.40%	8.09	-0.16%	7.99	-0.52%	-2.12%
山西路桥/000755.SZ
	2021-10-22	3.83	3.86	3.71	3.75	-2.34%	-0.21%	-3.05%	4,527,700	17,016,000	88%	3.76	-3.49%	3.86	-2.01%	3.89	-0.26%	3.87	-0.08%	-0.09%
甘肃电投/000791.SZ
	2021-10-22	6.13	6.21	5.62	5.64	-7.84%	-2.84%	-3.72%	101,116,400	586,973,000	144%	5.81	-7.96%	6.06	-0.98%	6.00	0.02%	5.86	-0.75%	-1.14%
航锦科技/000818.SZ
	2021-10-22	35.58	35.83	34.75	34.77	-1.22%	-1.26%	5.92%	21,643,800	762,164,000	157%	35.21	0.55%	34.61	2.31%	33.82	1.65%	32.83	1.78%	0.67%
山东海化/000822.SZ
	2021-10-22	9.40	9.90	8.71	8.72	-9.92%	-5.12%	-4.10%	89,203,400	819,870,000	161%	9.19	-5.83%	9.34	-0.09%	9.22	0.74%	9.09	-0.98%	-3.06%
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
	2021-10-22	12.12	12.21	11.81	11.83	-2.47%	-0.68%	-4.97%	1,324,200	15,773,000	100%	11.91	-2.03%	12.06	-1.32%	12.16	-0.63%	12.45	-0.88%	-0.22%
新和成/002001.SZ
	2021-10-22	26.42	26.96	26.25	26.35	-0.34%	-1.11%	0.48%	19,923,200	530,896,000	106%	26.65	1.28%	26.43	0.83%	26.19	0.84%	26.23	-0.08%	-0.91%
传化智联/002010.SZ
	2021-10-22	8.58	8.69	8.42	8.46	-2.42%	-0.84%	0.27%	18,829,500	160,651,000	99%	8.53	-0.69%	8.55	0.40%	8.47	0.04%	8.44	-0.21%	-0.91%
亿帆医药/002019.SZ
	2021-10-22	15.18	15.93	15.08	15.76	4.72%	1.27%	-1.49%	9,685,500	150,726,000	132%	15.56	2.99%	15.37	0.54%	15.45	-0.78%	16.00	-0.74%	-0.19%
保利联合/002037.SZ
	2021-10-22	6.66	6.66	6.50	6.52	-1.95%	-0.52%	-1.26%	2,370,800	15,538,000	102%	6.55	-0.80%	6.58	-0.41%	6.59	-0.05%	6.60	-0.53%	-1.00%
德美化工/002054.SZ
	2021-10-22	8.91	8.92	8.64	8.67	-2.58%	-1.00%	-3.00%	2,585,800	22,646,000	95%	8.76	-1.61%	8.83	-0.54%	8.84	0.03%	8.94	-0.56%	-1.22%
中钢天源/002057.SZ
	2021-10-22	6.86	6.92	6.72	6.74	-1.75%	-1.03%	-2.25%	22,027,300	150,016,000	107%	6.81	-1.56%	6.86	-0.31%	6.86	-0.10%	6.90	-0.51%	-2.41%
浙江交科/002061.SZ
	2021-10-22	5.23	5.28	5.19	5.23	-0.57%	-0.02%	-0.15%	4,378,000	22,903,000	90%	5.23	-0.85%	5.27	-0.32%	5.27	0.13%	5.24	-0.10%	-0.49%
黑猫股份/002068.SZ
	2021-10-22	7.06	7.06	6.76	6.78	-3.69%	-1.50%	-1.90%	14,750,100	101,529,000	69%	6.88	-2.37%	6.96	-0.17%	6.89	1.59%	6.91	-0.50%	-2.13%
中泰化学/002092.SZ
	2021-10-22	12.50	12.50	11.89	11.91	-4.80%	-2.12%	-5.26%	106,951,400	1,301,432,000	88%	12.17	-3.19%	12.27	-0.56%	12.29	-0.11%	12.57	-0.77%	-2.26%
南岭民爆/002096.SZ
	2021-10-19	9.62	10.57	9.61	10.57	9.99%	1.99%	18.94%	5,577,100	57,803,000	106%	10.36	10.29%	9.59	4.24%	9.35	2.93%	8.89	3.11%	0.50%
兴化股份/002109.SZ
	2021-10-22	6.18	6.23	5.91	5.93	-4.97%	-2.21%	-3.10%	22,372,300	135,674,000	117%	6.06	-3.32%	6.18	-0.42%	6.16	-0.05%	6.12	0.20%	-1.25%
ST天润/002113.SZ
	2021-10-22	1.56	1.59	1.55	1.56	-0.64%	-0.45%	-0.76%	11,664,900	18,278,000	63%	1.57	-1.69%	1.59	-0.50%	1.59	0.00%	1.57	0.32%	0.29%
湘潭电化/002125.SZ
	2021-10-22	13.55	14.10	13.34	13.40	-0.96%	-2.20%	5.80%	48,861,600	669,523,000	136%	13.70	1.08%	13.61	1.47%	13.32	2.28%	12.67	2.10%	-0.19%
安纳达/002136.SZ
	2021-10-22	20.32	21.75	20.03	20.39	3.14%	-2.91%	6.94%	29,055,000	610,226,000	249%	21.00	6.19%	20.30	4.92%	19.78	5.02%	19.07	2.38%	-2.26%
东华科技/002140.SZ
	2021-10-22	13.45	13.78	13.10	13.18	-1.64%	-1.23%	5.36%	21,891,600	292,128,000	75%	13.34	-1.51%	13.35	1.44%	12.95	1.94%	12.51	-2.09%	-0.88%
中核钛白/002145.SZ
	2021-10-22	15.30	15.90	15.13	15.30	0.00%	-1.15%	3.13%	42,963,600	665,012,000	160%	15.48	1.04%	15.35	1.01%	15.21	1.37%	14.84	1.08%	-0.86%
东方锆业/002167.SZ
	2021-10-22	8.71	8.77	8.30	8.44	-4.31%	-1.26%	-2.64%	28,034,000	239,647,000	106%	8.55	-2.93%	8.68	-1.67%	8.74	-0.17%	8.67	0.15%	-1.82%
芭田股份/002170.SZ
	2021-10-22	6.24	6.54	6.09	6.13	-1.76%	-3.08%	-0.62%	57,755,700	365,282,000	185%	6.33	1.12%	6.26	0.98%	6.22	1.52%	6.17	-0.42%	-1.22%
澳洋健康/002172.SZ
	2021-10-22	4.07	4.12	3.95	3.96	-4.58%	-1.52%	0.46%	30,893,700	124,223,000	105%	4.02	-1.35%	4.01	0.98%	3.95	1.75%	3.94	0.46%	-0.04%
江南化工/002226.SZ
	2021-10-22	5.54	5.57	5.34	5.35	-3.43%	-1.09%	-3.01%	24,379,700	131,860,000	110%	5.41	-2.31%	5.47	-1.16%	5.52	-0.54%	5.52	-0.77%	-2.11%
北化股份/002246.SZ
	2021-10-22	6.90	6.94	6.86	6.88	0.00%	-0.20%	-0.66%	2,601,300	17,934,000	85%	6.89	0.17%	6.89	-0.20%	6.90	0.06%	6.93	-0.33%	-1.18%
兆新股份/002256.SZ
	2021-10-22	4.41	4.45	4.21	4.23	-5.16%	-1.81%	-0.19%	117,261,800	505,161,000	91%	4.31	-3.00%	4.44	-0.85%	4.42	1.42%	4.24	0.09%	-0.93%
华昌化工/002274.SZ
	2021-10-22	13.02	13.28	12.53	12.58	-4.55%	-2.30%	-1.99%	56,118,800	722,595,000	96%	12.88	-2.23%	12.94	-0.10%	12.91	0.25%	12.84	0.15%	-0.65%
乐通股份/002319.SZ
	2021-10-22	12.76	12.87	12.17	12.38	-2.98%	-0.11%	-2.99%	1,917,500	23,765,000	274%	12.39	-2.72%	12.55	-2.17%	12.63	-1.66%	12.76	-1.41%	-0.48%
永太科技/002326.SZ
	2021-10-22	71.46	74.64	69.75	69.90	-0.43%	-2.66%	16.06%	42,016,100	3,017,039,000	102%	71.81	1.85%	70.12	3.55%	66.95	4.80%	60.23	2.38%	0.24%
同德化工/002360.SZ
	2021-10-22	11.00	11.00	10.33	10.49	-1.69%	-0.35%	6.28%	17,938,600	188,842,000	150%	10.53	-2.62%	10.59	1.95%	10.25	1.80%	9.87	1.93%	0.75%
神剑股份/002361.SZ
	2021-10-22	5.40	5.46	5.26	5.31	-2.57%	-1.03%	-2.34%	11,480,300	61,591,000	58%	5.37	-2.38%	5.49	-0.78%	5.44	0.85%	5.44	0.06%	-0.09%
天原股份/002386.SZ
	2021-10-22	13.62	14.25	13.29	13.42	-2.68%	-2.75%	2.99%	78,987,700	1,089,995,000	147%	13.80	1.01%	13.52	1.81%	13.28	1.98%	13.03	0.60%	-2.31%
长青股份/002391.SZ
	2021-10-22	7.44	7.48	7.30	7.35	-1.34%	-0.16%	1.58%	6,742,300	49,634,000	116%	7.36	-1.17%	7.39	0.12%	7.35	0.49%	7.24	0.51%	-0.33%
多氟多/002407.SZ
	2021-10-22	60.95	63.48	60.06	60.72	0.83%	-1.80%	8.09%	58,286,400	3,603,841,000	127%	61.83	1.82%	60.16	2.47%	58.69	2.76%	56.18	0.82%	-0.07%
齐翔腾达/002408.SZ
	2021-10-22	12.17	12.58	11.91	12.15	-0.25%	-0.69%	7.69%	67,353,000	824,093,000	128%	12.24	2.00%	11.88	3.08%	11.59	2.52%	11.28	0.62%	-3.67%
雅克科技/002409.SZ
	2021-10-22	73.98	78.36	72.93	77.20	5.71%	0.86%	3.83%	7,246,100	554,611,000	174%	76.54	5.27%	74.68	1.44%	74.54	0.50%	74.35	0.42%	-0.54%
延安必康/002411.SZ
	2021-10-22	14.51	15.23	14.29	14.32	-1.92%	-2.78%	1.60%	72,817,700	1,072,598,000	88%	14.73	-0.26%	14.72	1.34%	14.33	2.56%	14.10	-1.30%	-1.10%
闰土股份/002440.SZ
	2021-10-22	9.04	9.15	8.97	9.09	0.55%	0.39%	-0.46%	5,518,600	49,973,000	77%	9.06	-0.20%	9.06	0.02%	9.05	0.26%	9.13	-0.55%	-0.97%
华软科技/002453.SZ
	2021-10-22	14.54	14.64	13.80	13.82	-2.81%	-1.86%	-7.71%	22,612,700	318,427,000	85%	14.08	-3.05%	14.50	-1.53%	14.66	-2.19%	14.98	-2.94%	-0.79%
百川股份/002455.SZ
	2021-10-22	17.42	17.49	16.50	16.69	-6.18%	-1.59%	3.36%	74,438,700	1,262,398,000	154%	16.96	-2.53%	17.00	1.04%	16.70	1.85%	16.15	1.32%	-0.81%
*ST金正/002470.SZ
	2021-10-22	2.40	2.52	2.35	2.52	5.00%	1.49%	-4.36%	53,265,500	132,282,000	86%	2.48	3.24%	2.42	-0.98%	2.48	-0.56%	2.64	-1.53%	-1.37%
宝莫股份/002476.SZ
	2021-10-22	4.55	4.59	4.35	4.36	-5.22%	-1.82%	-4.03%	9,276,000	41,192,000	88%	4.44	-2.31%	4.50	-1.21%	4.55	-0.37%	4.54	-0.74%	-0.77%
ST辉丰/002496.SZ
	2021-10-22	2.89	2.92	2.87	2.89	-0.34%	-0.03%	-2.30%	7,485,100	21,637,000	74%	2.89	-0.28%	2.90	-0.38%	2.91	-0.51%	2.96	-0.17%	0.01%
雅化集团/002497.SZ
	2021-10-22	34.20	34.70	32.94	33.10	-2.50%	-2.16%	-0.33%	55,405,700	1,874,365,000	105%	33.83	-1.17%	34.44	-0.25%	34.30	0.49%	33.21	0.35%	-0.65%
蓝丰生化/002513.SZ
	2021-10-22	4.60	5.06	4.52	4.69	1.74%	-0.80%	-0.36%	4,327,300	20,461,000	225%	4.73	2.58%	4.68	0.91%	4.68	1.06%	4.71	-0.17%	-0.61%
司尔特/002538.SZ
	2021-10-22	12.43	13.53	12.26	12.97	5.45%	-1.34%	15.51%	120,076,300	1,578,509,000	208%	13.15	9.24%	12.20	6.66%	11.71	5.96%	11.23	3.37%	-1.87%
云图控股/002539.SZ
	2021-10-22	16.82	17.77	16.30	16.52	-1.84%	-2.94%	6.65%	71,287,400	1,213,396,000	144%	17.02	1.40%	16.58	2.58%	16.23	3.02%	15.49	1.69%	-1.89%
凯美特气/002549.SZ
	2021-10-22	13.33	13.82	13.15	13.37	0.30%	-0.79%	-2.27%	6,385,300	86,050,000	60%	13.48	-0.24%	13.57	-0.85%	13.80	-1.20%	13.68	-0.22%	-0.54%
辉隆股份/002556.SZ
	2021-10-22	9.89	10.00	9.76	9.82	-0.51%	-0.62%	0.40%	7,325,900	72,385,000	110%	9.88	0.38%	9.83	0.35%	9.80	0.41%	9.78	-0.21%	-0.82%
兄弟科技/002562.SZ
	2021-10-22	4.10	4.13	4.00	4.11	0.49%	0.86%	2.24%	9,778,900	39,852,000	150%	4.08	-1.04%	4.09	0.52%	4.06	0.87%	4.02	0.10%	-0.25%
未名医药/002581.SZ
	2021-10-22	16.22	17.39	16.10	16.53	1.79%	-1.84%	0.13%	18,743,100	315,639,000	134%	16.84	3.73%	16.51	1.88%	16.43	0.14%	16.51	0.70%	0.96%
西陇科学/002584.SZ
	2021-10-22	6.02	6.08	5.93	5.98	-0.33%	-0.48%	-3.44%	13,977,400	83,993,000	117%	6.01	-0.46%	6.04	-0.92%	6.08	-0.72%	6.19	-1.09%	-1.51%
史丹利/002588.SZ
	2021-10-22	6.01	6.37	5.92	6.08	1.84%	-1.43%	2.53%	48,820,100	301,146,000	217%	6.17	2.89%	6.06	2.16%	6.00	2.04%	5.93	0.77%	-1.56%
恒大高新/002591.SZ
	2021-10-22	4.95	4.96	4.88	4.90	-1.01%	-0.24%	-4.78%	1,927,100	9,465,000	86%	4.91	-1.43%	5.00	-1.28%	5.07	-0.88%	5.15	-0.68%	-0.55%
金禾实业/002597.SZ
	2021-10-22	43.00	44.65	42.77	43.13	0.07%	-1.41%	4.36%	8,584,400	375,530,000	83%	43.75	0.77%	43.19	1.59%	42.31	1.68%	41.33	0.90%	0.06%
龙佰集团/002601.SZ
	2021-10-22	29.85	30.33	29.66	29.76	0.00%	-0.72%	0.69%	19,263,800	577,443,000	111%	29.98	0.17%	29.87	0.13%	29.79	0.56%	29.56	0.36%	-0.96%
道明光学/002632.SZ
	2021-10-22	7.06	7.23	7.04	7.05	-0.14%	-0.82%	-3.44%	3,770,700	26,802,000	81%	7.11	-0.13%	7.16	-0.83%	7.21	-0.41%	7.30	-0.90%	-0.89%
赞宇科技/002637.SZ
	2021-10-22	15.24	15.30	14.96	15.04	-1.70%	-0.46%	-3.70%	5,258,900	79,459,000	80%	15.11	-1.00%	15.20	-0.28%	15.23	-0.02%	15.62	-0.79%	-1.29%
万润股份/002643.SZ
	2021-10-22	19.75	20.71	19.61	20.33	0.69%	-0.37%	4.70%	7,638,900	155,883,000	136%	20.41	0.66%	20.24	1.02%	20.05	1.17%	19.42	1.16%	-0.02%
卫星石化/002648.SZ
	2021-10-22	41.38	42.55	41.20	41.60	0.12%	-0.49%	5.15%	12,403,200	518,514,000	92%	41.81	1.24%	41.21	1.57%	40.61	1.74%	39.56	0.73%	-0.67%
德联集团/002666.SZ
	2021-10-22	4.95	4.97	4.78	4.79	-2.64%	-1.72%	-3.10%	9,001,600	43,875,000	141%	4.87	-0.98%	4.90	-0.51%	4.91	-0.18%	4.94	-0.74%	-1.30%
康达新材/002669.SZ
	2021-10-22	13.20	13.62	12.83	12.88	-1.83%	-2.53%	2.35%	6,803,500	89,905,000	111%	13.22	0.49%	13.20	0.27%	13.02	2.43%	12.58	0.66%	-0.38%
宏大爆破/002683.SZ
	2021-10-22	25.03	27.68	24.28	27.12	7.79%	5.17%	4.33%	16,516,100	425,900,000	280%	25.79	1.17%	25.76	-0.23%	25.80	-0.15%	25.99	-0.75%	-0.64%
天赐材料/002709.SZ
	2021-10-22	134.01	136.88	131.20	133.00	-2.63%	-0.42%	-0.80%	13,243,800	1,768,854,000	67%	133.56	-1.39%	137.26	-0.61%	136.17	0.43%	134.08	-0.76%	-0.94%
硅宝科技/300019.SZ
	2021-10-22	20.01	20.37	19.72	19.73	-3.90%	-1.25%	2.23%	13,106,000	261,847,000	92%	19.98	-3.22%	20.24	0.50%	19.94	1.01%	19.30	0.60%	-0.58%
新宙邦/300037.SZ
	2021-10-22	135.34	136.79	131.22	132.58	-3.66%	-0.72%	-5.97%	7,686,100	1,026,360,000	88%	133.54	-1.97%	137.85	-1.71%	139.90	-1.53%	141.00	-0.67%	-0.31%
回天新材/300041.SZ
	2021-10-22	16.15	16.35	15.90	16.08	-0.99%	-0.20%	2.52%	6,248,200	100,675,000	92%	16.11	-1.11%	16.21	0.01%	16.11	0.70%	15.68	0.43%	-0.93%
鼎龙股份/300054.SZ
	2021-10-22	18.68	19.35	18.42	18.49	-0.91%	-2.16%	-2.66%	12,620,200	238,507,000	146%	18.90	1.14%	18.87	-0.53%	18.98	-0.45%	19.00	-0.32%	-0.49%
天龙集团/300063.SZ
	2021-10-22	4.18	4.37	4.11	4.26	1.67%	-0.30%	1.82%	28,627,600	122,335,000	229%	4.27	2.57%	4.21	1.91%	4.19	1.26%	4.18	0.50%	-0.27%
安诺其/300067.SZ
	2021-10-22	4.08	4.09	3.95	3.96	-2.70%	-1.15%	-5.85%	13,182,100	52,806,000	106%	4.01	-1.69%	4.05	-1.17%	4.08	-0.95%	4.21	-1.45%	-1.52%
三聚环保/300072.SZ
	2021-10-22	6.22	6.26	6.06	6.08	-1.94%	-1.04%	-5.22%	11,224,400	68,962,000	69%	6.14	-1.17%	6.21	-0.31%	6.21	-0.72%	6.42	-1.19%	-1.00%
当升科技/300073.SZ
	2021-10-22	81.56	83.29	79.08	79.43	-1.91%	-1.67%	-2.92%	10,740,500	867,639,000	87%	80.78	-0.86%	82.92	-0.54%	82.42	-0.22%	81.82	0.00%	-0.52%
奥克股份/300082.SZ
	2021-10-22	20.40	21.44	19.79	20.12	-3.36%	-2.09%	2.55%	28,832,100	592,507,000	108%	20.55	-0.79%	20.54	1.24%	20.05	2.05%	19.62	-0.54%	-2.63%
建新股份/300107.SZ
	2021-10-22	5.81	5.86	5.51	5.54	-5.62%	-2.29%	-5.77%	14,024,100	79,520,000	136%	5.67	-3.51%	5.77	-1.32%	5.79	-0.64%	5.88	-1.69%	-2.06%
新开源/300109.SZ
	2021-10-22	16.72	16.73	16.23	16.43	-0.96%	-0.02%	-1.24%	4,105,400	67,469,000	84%	16.43	-1.14%	16.53	0.46%	16.37	0.33%	16.64	-1.97%	-1.26%
青松股份/300132.SZ
	2021-10-22	11.16	11.33	10.51	10.57	-6.71%	-2.39%	-13.03%	26,413,500	286,023,000	219%	10.83	-3.87%	11.20	-3.73%	11.52	-4.46%	12.15	-4.81%	-2.09%
先锋新材/300163.SZ
	2021-10-22	3.47	3.50	3.38	3.40	-2.02%	-1.05%	-7.41%	8,756,900	30,093,000	83%	3.44	-1.46%	3.48	-1.64%	3.53	-1.26%	3.67	-1.56%	-1.09%
天晟新材/300169.SZ
	2021-10-22	7.33	7.42	7.13	7.17	-2.18%	-0.55%	-1.71%	5,741,500	41,396,000	75%	7.21	-3.40%	7.36	-0.45%	7.35	0.18%	7.30	0.29%	0.23%
元力股份/300174.SZ
	2021-10-22	15.19	15.92	15.06	15.70	4.32%	0.56%	-0.60%	3,799,200	59,318,000	178%	15.61	2.73%	15.46	0.30%	15.54	-0.39%	15.79	-0.47%	-0.16%
科德教育/300192.SZ
	2021-10-22	8.04	8.36	8.00	8.14	0.99%	-0.18%	-5.36%	16,701,100	136,195,000	63%	8.16	1.23%	8.11	-1.27%	8.31	-0.98%	8.60	-0.02%	1.16%
长海股份/300196.SZ
	2021-10-22	17.15	17.67	16.98	17.49	1.98%	0.44%	4.68%	4,756,600	82,832,000	104%	17.41	1.51%	17.27	0.99%	17.06	1.20%	16.71	0.57%	-1.14%
高盟新材/300200.SZ
	2021-10-22	9.23	9.66	9.22	9.38	1.74%	-1.04%	0.12%	5,646,700	53,525,000	165%	9.48	2.07%	9.42	-0.01%	9.44	0.33%	9.37	0.13%	-0.82%
日科化学/300214.SZ
	2021-10-22	7.17	7.21	7.07	7.11	-0.97%	-0.15%	-2.40%	3,465,000	24,673,000	82%	7.12	-0.63%	7.13	-0.36%	7.16	-0.32%	7.29	-0.86%	-1.73%
金力泰/300225.SZ
	2021-10-22	12.89	13.82	12.89	13.55	4.23%	0.64%	4.63%	11,623,200	156,494,000	259%	13.46	4.84%	13.19	2.83%	13.02	2.46%	12.95	1.18%	-0.68%
上海新阳/300236.SZ
	2021-10-22	40.23	41.78	40.22	40.68	2.26%	-0.91%	0.87%	10,706,200	439,546,000	244%	41.06	3.19%	40.51	1.57%	40.37	2.27%	40.33	0.09%	-0.93%
瑞丰高材/300243.SZ
	2021-10-22	14.19	14.28	13.89	13.89	-1.63%	-1.14%	-3.82%	3,139,700	44,113,000	82%	14.05	-0.36%	14.28	-1.44%	14.48	-0.42%	14.44	-0.55%	-1.60%
国瓷材料/300285.SZ
	2021-10-22	43.39	46.02	43.21	45.68	3.58%	0.39%	2.92%	7,269,100	330,751,000	171%	45.50	2.24%	45.13	1.24%	44.75	1.11%	44.38	1.02%	0.57%
联创股份/300343.SZ
	2021-10-22	25.31	26.26	23.80	23.80	-5.10%	-4.66%	15.42%	150,391,200	3,754,420,000	126%	24.96	-2.23%	24.55	6.91%	22.57	5.20%	20.62	2.41%	-1.34%
富邦股份/300387.SZ
	2021-10-22	6.14	6.17	5.99	6.01	-1.96%	0.00%	0.00%	3,572,200	21,667,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
飞凯材料/300398.SZ
	2021-10-22	16.90	17.84	16.90	17.49	3.74%	0.00%	0.00%	10,607,600	185,875,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
科隆股份/300405.SZ
	2021-10-22	12.50	13.47	11.83	11.83	1.37%	0.00%	0.00%	42,134,600	527,175,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST澄星/600078.SH
	2021-10-22	5.90	6.23	5.70	5.76	-3.03%	0.00%	0.00%	33,967,600	202,611,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST明科/600091.SH
	2021-10-22	2.60	2.69	2.59	2.68	2.68%	0.00%	0.00%	1,850,600	4,899,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
乐凯胶片/600135.SH
	2021-10-22	7.06	7.07	6.85	6.86	-2.70%	0.00%	0.00%	3,987,800	27,655,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
兴发集团/600141.SH
	2021-10-22	47.54	50.63	46.71	47.70	0.04%	0.00%	0.00%	92,514,900	4,499,196,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
巨化股份/600160.SH
	2021-10-22	15.10	15.43	14.70	14.80	-1.99%	0.00%	0.00%	39,830,300	599,139,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中国巨石/600176.SH
	2021-10-22	17.71	18.68	17.71	18.30	2.87%	0.00%	0.00%	63,747,700	1,168,673,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
返利科技/600228.SH
	2021-10-22	6.73	6.81	6.58	6.62	-1.78%	0.00%	0.00%	1,166,100	7,766,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
城市传媒/600229.SH
	2021-10-22	6.09	6.09	5.96	5.98	-1.16%	0.00%	0.00%	1,797,100	10,786,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
两面针/600249.SH
	2021-10-22	4.80	4.89	4.67	4.84	0.41%	0.00%	0.00%	8,308,000	39,866,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
亿利洁能/600277.SH
	2021-10-22	5.30	5.36	4.68	4.71	-3.29%	0.00%	0.00%	522,274,200	2,647,041,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华阳新材/600281.SH
	2021-10-22	5.97	6.02	5.70	5.74	-4.17%	0.00%	0.00%	9,854,300	57,324,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
安迪苏/600299.SH
	2021-10-22	12.79	13.00	12.50	12.53	-2.57%	0.00%	0.00%	10,782,300	136,686,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST南化/600301.SH
	2021-10-22	11.17	11.34	10.87	10.90	-4.72%	0.00%	0.00%	6,917,300	76,089,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
万华化学/600309.SH
	2021-10-22	111.99	112.54	109.65	111.03	-0.64%	0.00%	0.00%	15,618,900	1,730,562,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
上海家化/600315.SH
	2021-10-22	43.52	44.18	42.33	44.10	1.12%	0.00%	0.00%	4,783,200	206,928,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST亚星/600319.SH
	2021-10-22	5.56	5.66	5.52	5.56	-0.71%	0.00%	0.00%	625,900	3,479,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中盐化工/600328.SH
	2021-10-22	21.83	22.04	20.73	20.92	-6.57%	0.00%	0.00%	56,149,600	1,202,686,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
浙江龙盛/600352.SH
	2021-10-22	13.24	13.28	13.16	13.20	-1.12%	0.00%	0.00%	20,987,600	277,175,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
红星发展/600367.SH
	2021-10-22	18.18	19.18	17.60	17.78	-2.31%	0.00%	0.00%	29,050,300	532,972,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
昊华科技/600378.SH
	2021-10-22	30.13	30.28	28.81	28.91	-4.59%	0.00%	0.00%	6,046,200	176,987,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
三友化工/600409.SH
	2021-10-22	10.35	10.45	10.03	10.05	-4.74%	0.00%	0.00%	105,935,300	1,081,068,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
柳化股份/600423.SH
	2021-10-22	3.65	3.67	3.52	3.59	-1.64%	0.00%	0.00%	4,377,100	15,675,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
鹏欣资源/600490.SH
	2021-10-22	5.82	5.82	5.45	5.48	-6.32%	0.00%	0.00%	106,134,000	592,854,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST榕泰/600589.SH
	2021-10-22	2.16	2.17	2.11	2.13	-1.84%	0.00%	0.00%	6,190,600	13,329,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST熊猫/600599.SH
	2021-10-22	8.18	8.18	7.92	8.02	-1.72%	0.00%	0.00%	558,100	4,464,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
氯碱化工/600618.SH
	2021-10-22	14.71	15.14	14.28	14.35	-5.34%	0.00%	0.00%	38,290,600	560,297,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
浙数文化/600633.SH
	2021-10-22	6.90	7.17	6.87	7.13	3.33%	0.00%	0.00%	8,378,600	59,096,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
国新文化/600636.SH
	2021-10-22	10.13	10.25	9.99	10.22	0.99%	0.00%	0.00%	3,539,200	35,882,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金牛化工/600722.SH
	2021-10-22	6.72	6.87	6.50	6.51	-3.41%	0.00%	0.00%	33,513,900	223,998,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
云维股份/600725.SH
	2021-10-22	4.13	4.13	3.97	3.99	-3.86%	0.00%	0.00%	15,234,200	61,416,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
江苏索普/600746.SH
	2021-10-22	17.10	17.17	16.25	16.29	-4.51%	0.00%	0.00%	34,184,100	565,451,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
淮北矿业/600985.SH
	2021-10-22	14.39	14.63	13.60	13.62	-6.07%	0.00%	0.00%	42,509,000	594,759,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
君正集团/601216.SH
	2021-10-22	5.47	5.51	5.29	5.33	-3.27%	0.00%	0.00%	90,420,100	486,517,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
滨化股份/601678.SH
	2021-10-22	9.39	9.60	8.96	9.02	-4.45%	0.00%	0.00%	126,471,200	1,167,820,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
宏昌电子/603002.SH
	2021-10-22	7.08	7.28	7.03	7.11	0.42%	0.00%	0.00%	15,344,700	109,901,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
万盛股份/603010.SH
	2021-10-22	22.92	23.49	22.59	22.65	-1.18%	0.00%	0.00%	14,679,500	336,797,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
和邦生物/603077.SH
	2021-10-22	4.03	4.13	3.88	3.90	-4.41%	0.00%	0.00%	381,605,900	1,519,268,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
亚邦股份/603188.SH
	2021-10-22	5.28	5.30	5.17	5.18	-1.89%	0.00%	0.00%	3,055,100	15,909,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%