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
	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%