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
云鼎科技/000409.SZ
	2022-07-01	5.45	5.47	5.36	5.39	-0.74%	-0.35%	-1.96%	3,824,700	20,687,000	82%	5.41	-1.15%	5.49	-1.03%	5.52	-0.16%	5.50	-0.15%	-0.29%
新金路/000510.SZ
	2022-07-01	5.90	5.91	5.72	5.85	-0.51%	0.39%	-8.15%	14,398,400	83,902,000	54%	5.83	-0.83%	5.88	-3.65%	6.15	-1.76%	6.37	-0.73%	-1.10%
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
	2022-07-01	3.83	3.87	3.78	3.80	-1.30%	-0.29%	-2.54%	8,492,800	32,370,000	59%	3.81	-1.06%	3.85	-0.70%	3.87	-0.52%	3.90	-0.61%	-1.05%
渝三峡Ａ/000565.SZ
	2022-07-01	6.46	6.68	6.44	6.59	2.01%	-0.15%	2.68%	6,069,800	40,058,000	96%	6.60	1.27%	6.57	-0.36%	6.55	0.75%	6.42	0.45%	0.26%
兴蓉环境/000598.SZ
	2022-07-01	5.13	5.19	5.12	5.14	0.59%	-0.29%	0.69%	17,015,400	87,720,000	117%	5.16	0.43%	5.15	0.10%	5.13	0.25%	5.11	0.16%	-0.08%
ST顺利/000606.SZ
	2022-07-01	1.28	1.29	1.26	1.28	-0.78%	1.19%	-1.46%	4,335,100	5,486,000	130%	1.27	-1.63%	1.28	-1.23%	1.29	-0.54%	1.30	-0.69%	-0.41%
天茂集团/000627.SZ
	2022-07-01	3.40	3.43	3.36	3.41	0.00%	0.53%	-4.27%	46,519,000	157,770,000	35%	3.39	-1.51%	3.44	-1.07%	3.49	-1.44%	3.56	0.42%	0.59%
远兴能源/000683.SZ
	2022-07-01	10.48	10.67	10.33	10.41	-0.95%	-0.58%	7.21%	69,040,800	722,917,000	79%	10.47	-0.12%	10.39	1.67%	10.12	1.66%	9.71	0.84%	-0.30%
滨海能源/000695.SZ
	2022-07-01	9.86	9.87	9.01	9.01	-9.99%	-1.49%	-6.20%	9,548,900	87,334,000	156%	9.15	-10.61%	9.91	-4.49%	9.99	-1.90%	9.61	-0.53%	1.55%
沈阳化工/000698.SZ
	2022-07-01	4.36	4.44	4.33	4.44	1.83%	0.79%	0.89%	6,297,600	27,739,000	127%	4.41	0.53%	4.40	-0.36%	4.41	0.02%	4.40	-0.14%	-0.39%
*ST双环/000707.SZ
	2022-07-01	16.87	17.75	16.70	16.92	-0.41%	-1.08%	11.05%	20,754,300	354,990,000	103%	17.10	2.43%	16.56	2.27%	16.24	2.62%	15.24	2.14%	0.23%
中原传媒/000719.SZ
	2022-07-01	7.45	7.48	7.36	7.39	-0.81%	-0.08%	-0.09%	4,830,900	35,730,000	88%	7.40	-0.65%	7.42	-0.08%	7.42	0.03%	7.40	0.10%	0.06%
南风化工/000737.SZ
	2022-07-01	6.29	6.36	6.21	6.31	0.16%	0.56%	-1.44%	5,599,700	35,137,000	71%	6.28	-1.01%	6.37	-1.21%	6.41	-0.16%	6.40	-0.40%	-0.38%
山西路桥/000755.SZ
	2022-07-01	4.14	4.21	4.09	4.09	-2.15%	-0.99%	0.62%	10,537,400	43,526,000	111%	4.13	-1.20%	4.17	0.55%	4.13	0.49%	4.07	0.47%	0.18%
甘肃电投/000791.SZ
	2022-07-01	5.63	5.78	5.63	5.70	1.24%	-0.38%	-1.37%	18,456,600	105,605,000	90%	5.72	1.10%	5.68	-0.30%	5.71	0.00%	5.78	-0.16%	-0.17%
航锦科技/000818.SZ
	2022-07-01	34.00	34.35	33.55	33.91	0.03%	-0.01%	0.36%	5,723,300	194,087,000	66%	33.91	-0.53%	33.98	-0.69%	34.10	-0.31%	33.79	-0.29%	-0.73%
山东海化/000822.SZ
	2022-07-01	10.02	10.20	9.85	9.96	-1.97%	-0.48%	6.64%	31,420,200	314,464,000	86%	10.01	-0.24%	9.92	1.11%	9.70	1.53%	9.34	0.76%	-0.37%
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
	2022-07-01	16.38	16.41	16.08	16.31	-0.43%	0.31%	-1.50%	2,422,100	39,382,000	70%	16.26	0.14%	16.30	-1.04%	16.46	-0.24%	16.56	-0.47%	-1.54%
新和成/002001.SZ
	2022-07-01	22.80	22.84	22.22	22.34	-2.06%	-0.57%	-2.22%	29,819,400	669,941,000	125%	22.47	-1.71%	22.76	-0.79%	22.84	-0.17%	22.85	-0.29%	0.24%
传化智联/002010.SZ
	2022-07-01	6.44	6.44	6.27	6.29	-2.18%	-0.80%	-0.76%	19,458,600	123,380,000	104%	6.34	-2.22%	6.42	-0.90%	6.41	0.16%	6.34	0.03%	0.06%
亿帆医药/002019.SZ
	2022-07-01	13.99	14.00	13.73	13.76	-1.57%	-0.51%	-0.17%	5,508,700	76,190,000	64%	13.83	-0.56%	13.84	0.12%	13.83	-0.12%	13.78	-0.06%	0.33%
保利联合/002037.SZ
	2022-07-01	9.53	9.98	9.42	9.75	2.20%	-0.52%	3.51%	32,571,800	319,237,000	169%	9.80	3.74%	9.58	1.32%	9.58	1.28%	9.42	1.07%	0.19%
德美化工/002054.SZ
	2022-07-01	8.12	8.62	8.06	8.26	2.74%	-1.08%	0.61%	11,169,100	93,259,000	131%	8.35	3.74%	8.21	1.22%	8.20	0.32%	8.21	-0.77%	-0.30%
中钢天源/002057.SZ
	2022-07-01	11.30	11.65	10.95	11.22	-2.86%	-0.40%	7.53%	55,229,800	622,158,000	158%	11.27	-0.08%	11.08	2.27%	10.83	2.40%	10.43	1.96%	0.75%
浙江交科/002061.SZ
	2022-07-01	7.00	7.08	6.86	6.88	-1.15%	-1.25%	0.86%	77,929,200	542,935,000	91%	6.97	1.10%	6.94	0.73%	6.87	0.78%	6.82	0.07%	-0.18%
黑猫股份/002068.SZ
	2022-07-01	14.06	15.35	13.68	15.19	8.89%	2.72%	2.70%	36,729,400	543,148,000	121%	14.79	6.75%	14.38	0.06%	14.65	-0.27%	14.79	-0.30%	0.76%
中泰化学/002092.SZ
	2022-07-01	7.72	7.82	7.64	7.73	-0.39%	0.09%	-4.72%	30,112,200	232,567,000	45%	7.72	-0.86%	7.79	-0.61%	7.84	-0.32%	8.11	-0.21%	-0.42%
南岭民爆/002096.SZ
	2022-07-01	12.02	13.21	11.99	13.21	9.99%	1.98%	6.15%	9,073,300	117,533,000	142%	12.95	8.23%	12.34	1.07%	12.52	0.86%	12.45	0.83%	0.18%
兴化股份/002109.SZ
	2022-07-01	5.74	5.84	5.68	5.82	1.75%	0.45%	1.34%	11,625,500	67,358,000	115%	5.79	1.05%	5.75	0.14%	5.76	0.23%	5.74	-0.07%	-0.42%
ST天润/002113.SZ
	2022-07-01	1.16	1.17	1.13	1.15	-1.71%	0.35%	-3.20%	13,802,300	15,824,000	93%	1.15	-2.14%	1.16	-1.11%	1.17	-0.68%	1.19	-0.67%	-0.14%
湘潭电化/002125.SZ
	2022-07-01	16.91	17.64	16.78	17.48	2.58%	1.12%	1.15%	36,693,500	634,336,000	70%	17.29	-0.09%	17.38	-0.17%	17.45	0.15%	17.28	0.11%	1.22%
安纳达/002136.SZ
	2022-07-01	15.21	15.66	15.04	15.66	2.49%	1.35%	1.23%	9,430,000	145,707,000	100%	15.45	0.84%	15.42	-0.56%	15.49	-0.04%	15.47	-0.31%	0.25%
东华科技/002140.SZ
	2022-07-01	10.18	10.48	10.07	10.26	1.28%	-0.13%	0.38%	8,867,600	91,098,000	87%	10.27	0.99%	10.23	-0.38%	10.33	-0.02%	10.22	0.08%	-0.07%
中核钛白/002145.SZ
	2022-07-01	7.13	7.31	7.08	7.17	0.56%	-0.28%	-2.52%	31,422,900	225,929,000	60%	7.19	0.71%	7.20	-1.02%	7.34	-0.89%	7.36	-0.05%	-0.38%
东方锆业/002167.SZ
	2022-07-01	7.31	7.40	7.23	7.30	-0.27%	0.19%	0.44%	12,061,600	87,881,000	67%	7.29	-1.11%	7.37	-1.40%	7.43	0.50%	7.27	0.07%	0.18%
芭田股份/002170.SZ
	2022-07-01	6.45	7.05	6.42	6.84	6.71%	-0.70%	6.58%	76,362,000	525,990,000	286%	6.89	8.08%	6.69	4.93%	6.61	3.87%	6.42	3.07%	0.77%
澳洋健康/002172.SZ
	2022-07-01	3.65	3.73	3.60	3.61	-1.63%	-0.58%	1.75%	15,683,800	56,947,000	117%	3.63	-1.36%	3.65	0.72%	3.61	0.61%	3.55	0.60%	0.42%
江南化工/002226.SZ
	2022-07-01	5.55	5.77	5.49	5.67	1.07%	0.59%	3.11%	27,727,200	156,299,000	114%	5.64	1.53%	5.58	-0.87%	5.60	0.58%	5.50	0.55%	0.27%
北化股份/002246.SZ
	2022-07-01	8.48	8.63	8.44	8.54	0.59%	-0.05%	-1.07%	10,017,900	85,593,000	82%	8.54	0.95%	8.52	-0.40%	8.56	-0.16%	8.63	-0.52%	-0.63%
兆新股份/002256.SZ
	2022-07-01	2.94	3.07	2.92	3.00	2.04%	0.07%	-0.56%	60,847,600	182,399,000	86%	3.00	1.49%	2.99	-0.70%	3.02	-0.79%	3.02	0.00%	-0.32%
华昌化工/002274.SZ
	2022-07-01	9.72	9.88	9.71	9.85	1.13%	0.39%	-0.32%	8,209,100	80,551,000	43%	9.81	0.29%	9.81	-0.76%	9.94	-0.02%	9.88	-0.29%	-0.74%
乐通股份/002319.SZ
	2022-07-01	13.85	14.24	13.81	13.88	0.36%	-0.33%	0.40%	873,100	12,159,000	114%	13.93	0.68%	13.88	0.17%	13.89	-0.05%	13.83	0.21%	-0.54%
永太科技/002326.SZ
	2022-07-01	32.75	33.98	32.15	33.66	2.22%	1.44%	3.58%	52,714,800	1,749,136,000	90%	33.18	-0.18%	33.54	-0.83%	33.49	0.94%	32.50	0.41%	0.68%
同德化工/002360.SZ
	2022-07-01	7.90	8.18	7.73	7.82	-3.69%	-0.74%	2.30%	21,565,500	169,885,000	214%	7.88	-1.35%	7.89	1.08%	7.76	0.94%	7.64	0.99%	0.61%
神剑股份/002361.SZ
	2022-07-01	5.09	5.09	4.64	4.65	-9.71%	-0.94%	5.01%	126,292,400	592,815,000	373%	4.69	-8.85%	4.68	2.65%	4.58	3.22%	4.43	3.82%	1.48%
天原股份/002386.SZ
	2022-07-01	11.01	11.35	10.96	11.30	2.54%	0.64%	6.04%	25,669,200	288,205,000	109%	11.23	1.91%	11.12	0.79%	10.98	1.49%	10.66	0.69%	0.08%
长青股份/002391.SZ
	2022-07-01	7.12	7.17	7.08	7.14	0.56%	0.07%	0.29%	3,962,900	28,274,000	84%	7.14	0.03%	7.13	-0.24%	7.15	0.25%	7.12	0.00%	-0.24%
多氟多/002407.SZ
	2022-07-01	48.80	50.00	48.30	48.66	-0.51%	-1.09%	8.52%	57,986,900	2,852,853,000	116%	49.20	1.09%	48.36	2.01%	47.11	2.72%	44.84	1.76%	1.00%
齐翔腾达/002408.SZ
	2022-07-01	8.18	8.19	8.05	8.06	-0.62%	-0.47%	-0.70%	14,291,800	115,736,000	47%	8.10	-0.76%	8.14	-0.85%	8.25	0.13%	8.12	-0.20%	0.00%
雅克科技/002409.SZ
	2022-07-01	55.19	56.17	54.27	54.39	-2.02%	-1.08%	-0.85%	5,806,400	319,255,000	82%	54.98	-0.41%	55.58	0.72%	55.02	0.11%	54.85	0.09%	-0.02%
延安必康/002411.SZ
	2022-07-01	6.22	6.22	6.22	6.22	-5.04%	-0.02%	-3.98%	624,000	3,882,000	2%	6.22	-1.64%	6.20	3.51%	6.03	-1.54%	6.48	-0.80%	-2.70%
闰土股份/002440.SZ
	2022-07-01	8.06	8.08	8.00	8.05	-0.12%	0.16%	-0.80%	5,339,700	42,916,000	76%	8.04	-0.26%	8.07	-0.32%	8.09	-0.14%	8.12	0.14%	-0.17%
华软科技/002453.SZ
	2022-07-01	14.33	14.33	13.85	13.88	-1.77%	-1.33%	-3.94%	7,532,300	105,958,000	80%	14.07	-0.96%	14.15	-1.04%	14.28	-0.92%	14.45	-0.08%	0.03%
百川股份/002455.SZ
	2022-07-01	12.06	12.45	12.02	12.15	0.16%	-0.64%	-1.96%	16,564,600	202,544,000	52%	12.23	0.89%	12.23	-1.55%	12.56	-0.24%	12.39	0.15%	0.68%
*ST金正/002470.SZ
	2022-07-01	2.17	2.21	2.17	2.21	5.24%	0.14%	0.96%	24,484,100	54,042,000	103%	2.21	4.30%	2.15	0.66%	2.15	0.23%	2.19	-0.41%	-0.66%
宝莫股份/002476.SZ
	2022-07-01	6.37	6.98	6.35	6.81	6.07%	2.54%	3.17%	30,093,800	199,852,000	136%	6.64	3.64%	6.56	0.71%	6.56	0.23%	6.60	-0.50%	0.17%
ST辉丰/002496.SZ
	2022-07-01	2.84	2.90	2.81	2.89	2.12%	0.56%	0.49%	24,202,400	69,567,000	129%	2.87	1.56%	2.86	0.04%	2.86	-0.07%	2.88	-0.38%	-0.67%
雅化集团/002497.SZ
	2022-07-01	32.35	34.43	32.10	33.93	3.92%	1.07%	5.77%	112,176,200	3,765,742,000	166%	33.57	3.83%	32.67	1.82%	32.56	1.61%	32.08	0.56%	0.03%
蓝丰生化/002513.SZ
	2022-07-01	5.07	5.26	4.97	5.16	1.57%	0.98%	-2.64%	7,918,300	40,463,000	53%	5.11	0.51%	5.10	-0.61%	5.13	-0.35%	5.30	-1.94%	-0.54%
司尔特/002538.SZ
	2022-07-01	11.10	11.63	10.91	11.57	3.67%	2.04%	8.94%	71,217,000	807,509,000	158%	11.34	4.49%	11.04	2.56%	10.87	2.19%	10.62	0.80%	0.26%
云图控股/002539.SZ
	2022-07-01	16.05	16.80	15.90	16.78	4.94%	1.83%	4.89%	43,713,200	720,367,000	124%	16.48	3.35%	16.24	0.48%	16.20	0.77%	16.00	0.08%	-0.74%
凯美特气/002549.SZ
	2022-07-01	18.60	19.07	17.96	18.30	1.10%	-0.49%	6.68%	15,762,800	289,890,000	104%	18.39	2.88%	17.94	0.36%	17.75	1.50%	17.15	1.32%	1.09%
辉隆股份/002556.SZ
	2022-07-01	11.66	11.74	11.38	11.47	-1.97%	-0.55%	-0.26%	9,405,000	108,469,000	91%	11.53	-0.43%	11.52	0.14%	11.49	0.46%	11.50	-0.37%	-0.48%
兄弟科技/002562.SZ
	2022-07-01	6.50	6.89	6.39	6.72	3.70%	0.39%	2.49%	44,094,800	295,188,000	162%	6.69	3.29%	6.55	1.79%	6.53	1.02%	6.56	0.41%	0.00%
未名医药/002581.SZ
	2022-07-01	17.45	17.64	17.28	17.39	0.87%	-0.39%	-2.70%	5,207,500	90,912,000	54%	17.46	0.78%	17.37	-0.25%	17.49	-0.64%	17.87	0.19%	0.56%
西陇科学/002584.SZ
	2022-07-01	7.95	8.44	7.87	8.41	5.52%	1.63%	6.28%	50,935,600	421,517,000	199%	8.28	4.18%	8.13	1.58%	8.07	1.60%	7.91	1.37%	0.47%
史丹利/002588.SZ
	2022-07-01	6.96	7.37	6.85	7.07	3.21%	-0.37%	6.12%	104,259,000	739,847,000	315%	7.10	4.54%	6.91	4.76%	6.82	4.43%	6.66	2.51%	-0.45%
恒大高新/002591.SZ
	2022-07-01	5.06	5.11	5.02	5.04	-0.59%	-0.40%	-0.67%	4,993,000	25,266,000	74%	5.06	-0.39%	5.09	-0.61%	5.10	0.02%	5.07	0.10%	-0.08%
金禾实业/002597.SZ
	2022-07-01	43.41	45.26	43.10	44.29	2.22%	0.25%	7.08%	9,399,600	415,287,000	153%	44.18	2.15%	43.42	2.08%	42.52	2.15%	41.36	1.41%	0.47%
龙佰集团/002601.SZ
	2022-07-01	20.00	20.04	19.80	19.87	-0.90%	-0.09%	-2.42%	11,416,700	227,044,000	71%	19.89	-1.40%	20.26	-0.76%	20.34	-0.36%	20.36	-0.24%	0.08%
道明光学/002632.SZ
	2022-07-01	6.54	6.55	6.39	6.42	-1.98%	-0.30%	-7.37%	7,232,000	46,566,000	36%	6.44	-1.77%	6.65	-2.32%	6.98	-1.16%	6.93	-0.20%	1.41%
赞宇科技/002637.SZ
	2022-07-01	15.14	15.38	15.10	15.16	0.26%	-0.43%	-1.81%	2,547,900	38,794,000	56%	15.23	0.30%	15.24	-0.39%	15.26	0.07%	15.44	-0.68%	-0.81%
万润股份/002643.SZ
	2022-07-01	21.45	21.50	19.12	19.33	-7.33%	-2.81%	-4.81%	19,668,100	391,171,000	280%	19.89	-3.10%	20.14	-1.87%	20.28	-1.78%	20.31	-0.51%	0.36%
卫星石化/002648.SZ
	2022-07-01	25.85	26.09	25.41	26.00	0.58%	0.77%	0.01%	11,277,400	290,964,000	87%	25.80	-0.05%	25.75	-0.04%	25.84	-0.09%	26.00	-1.05%	-0.62%
德联集团/002666.SZ
	2022-07-01	5.35	5.41	5.24	5.30	-2.03%	-0.38%	-9.68%	18,486,000	98,352,000	33%	5.32	-2.51%	5.46	-3.26%	5.74	-2.80%	5.87	-0.10%	0.80%
康达新材/002669.SZ
	2022-07-01	13.41	13.65	13.31	13.45	0.67%	-0.22%	-0.39%	5,975,700	80,552,000	42%	13.48	-1.00%	13.87	-1.90%	14.00	0.28%	13.50	0.78%	1.39%
宏大爆破/002683.SZ
	2022-07-01	27.64	29.30	27.64	28.61	2.80%	-0.30%	7.17%	9,630,500	276,353,000	134%	28.70	2.70%	28.22	1.48%	27.79	1.81%	26.70	1.79%	1.16%
天赐材料/002709.SZ
	2022-07-01	61.50	63.20	60.00	62.78	1.16%	1.68%	2.36%	61,932,800	3,823,761,000	77%	61.74	-1.61%	62.75	-1.58%	63.38	0.16%	61.33	1.10%	2.32%
硅宝科技/300019.SZ
	2022-07-01	22.11	23.45	22.08	22.87	2.88%	-0.28%	3.06%	9,808,700	224,962,000	72%	22.94	2.47%	22.64	-1.21%	22.94	0.54%	22.19	0.79%	1.07%
新宙邦/300037.SZ
	2022-07-01	52.01	54.45	52.01	53.93	2.61%	0.43%	5.17%	17,560,100	942,947,000	63%	53.70	1.27%	53.69	-1.29%	54.12	1.65%	51.28	1.04%	1.26%
回天新材/300041.SZ
	2022-07-01	17.30	18.18	16.92	17.56	1.09%	0.11%	1.16%	12,971,400	227,522,000	66%	17.54	1.54%	17.67	-2.44%	17.90	0.81%	17.36	0.82%	1.63%
鼎龙股份/300054.SZ
	2022-07-01	21.17	21.48	20.50	20.59	-2.74%	-1.11%	2.69%	10,394,300	216,426,000	98%	20.82	-1.24%	20.86	0.56%	20.66	0.83%	20.05	0.68%	0.44%
天龙集团/300063.SZ
	2022-07-01	4.02	4.03	3.95	3.97	-0.75%	-0.35%	-1.37%	9,393,000	37,418,000	60%	3.98	-1.07%	4.01	-0.35%	4.02	0.03%	4.03	-0.79%	-0.03%
安诺其/300067.SZ
	2022-07-01	3.54	3.56	3.50	3.54	0.28%	0.28%	1.03%	6,285,400	22,188,000	78%	3.53	-0.11%	3.54	-0.65%	3.55	0.25%	3.50	0.17%	0.20%
三聚环保/300072.SZ
	2022-07-01	5.07	5.35	5.07	5.31	4.94%	0.99%	6.16%	39,892,200	209,753,000	120%	5.26	3.18%	5.21	1.07%	5.14	1.22%	5.00	0.99%	0.60%
当升科技/300073.SZ
	2022-07-01	90.24	91.90	89.77	90.43	0.10%	-0.14%	-2.60%	5,363,500	485,703,000	51%	90.56	0.16%	90.86	-1.01%	92.37	-0.55%	92.84	-0.36%	1.02%
奥克股份/300082.SZ
	2022-07-01	11.84	12.26	11.70	12.12	3.41%	0.51%	0.82%	13,095,700	157,909,000	100%	12.06	2.13%	11.97	-0.62%	12.05	-0.17%	12.02	0.08%	0.32%
建新股份/300107.SZ
	2022-07-01	5.34	5.48	5.29	5.42	2.07%	0.35%	0.95%	5,280,600	28,521,000	112%	5.40	0.71%	5.39	-0.37%	5.40	0.20%	5.37	0.06%	-0.04%
新开源/300109.SZ
	2022-07-01	16.39	16.72	16.31	16.67	2.14%	0.87%	1.34%	3,667,300	60,608,000	85%	16.53	0.46%	16.55	-0.62%	16.68	-0.50%	16.45	0.57%	0.98%
青松股份/300132.SZ
	2022-07-01	6.99	7.14	6.87	6.99	-0.14%	-0.14%	0.40%	18,392,700	128,753,000	65%	7.00	0.26%	7.03	1.05%	6.95	0.42%	6.96	0.46%	1.21%
先锋新材/300163.SZ
	2022-07-01	3.42	3.43	3.37	3.39	-0.29%	-0.29%	0.89%	7,204,300	24,497,000	66%	3.40	-0.50%	3.42	-0.47%	3.41	0.41%	3.36	0.33%	0.27%
天晟新材/300169.SZ
	2022-07-01	5.92	5.96	5.62	5.72	-5.61%	-1.06%	1.96%	19,219,300	111,109,000	91%	5.78	-1.23%	5.84	-1.15%	5.84	1.23%	5.61	0.34%	0.46%
元力股份/300174.SZ
	2022-07-01	15.47	15.74	15.43	15.55	0.84%	-0.13%	0.50%	1,972,600	30,715,000	55%	15.57	0.03%	15.64	-0.65%	15.74	0.21%	15.47	0.27%	0.40%
科德教育/300192.SZ
	2022-07-01	6.18	6.20	5.98	6.00	-3.69%	-0.58%	-8.19%	11,237,000	67,812,000	54%	6.04	-3.44%	6.19	-0.99%	6.21	-0.70%	6.54	-1.89%	0.13%
长海股份/300196.SZ
	2022-07-01	18.93	19.50	18.60	19.31	2.22%	0.19%	3.19%	5,893,700	113,587,000	103%	19.27	3.02%	18.95	0.28%	19.02	0.39%	18.71	0.61%	0.43%
高盟新材/300200.SZ
	2022-07-01	8.40	8.55	8.33	8.40	0.00%	-0.41%	-3.35%	4,758,300	40,138,000	43%	8.44	-0.07%	8.52	-1.10%	8.68	-1.99%	8.69	0.17%	0.24%
日科化学/300214.SZ
	2022-07-01	7.78	7.91	7.67	7.75	0.13%	-0.06%	-0.21%	4,764,000	36,946,000	86%	7.76	-0.30%	7.78	-0.84%	7.85	-0.06%	7.77	0.17%	0.33%
金力泰/300225.SZ
	2022-07-01	7.35	7.36	7.15	7.18	-1.91%	-0.76%	-1.85%	11,785,800	85,267,000	83%	7.24	-1.91%	7.40	-2.08%	7.46	-0.03%	7.32	0.36%	0.67%
上海新阳/300236.SZ
	2022-07-01	32.80	33.30	32.50	32.54	-1.69%	-0.89%	0.83%	2,800,500	91,947,000	79%	32.83	-0.49%	33.21	0.62%	32.83	0.47%	32.27	0.31%	0.46%
瑞丰高材/300243.SZ
	2022-07-01	10.30	10.41	10.17	10.29	0.59%	0.04%	0.47%	2,350,100	24,172,000	62%	10.29	0.14%	10.32	-0.62%	10.40	0.24%	10.24	0.23%	-0.02%
国瓷材料/300285.SZ
	2022-07-01	35.84	36.30	34.82	34.82	-3.06%	-1.19%	-3.16%	4,691,000	165,310,000	105%	35.24	-2.12%	35.64	-0.67%	35.82	-0.37%	35.96	-0.66%	-0.42%
联创股份/300343.SZ
	2022-07-01	15.50	16.11	15.50	15.77	3.82%	-0.32%	1.34%	102,023,900	1,614,115,000	103%	15.82	3.55%	15.46	0.93%	15.50	0.10%	15.56	-0.15%	0.58%
富邦股份/300387.SZ
	2022-07-01	6.92	7.16	6.86	7.05	2.47%	0.14%	2.07%	12,700,000	89,412,000	154%	7.04	2.30%	6.97	0.40%	6.97	0.78%	6.91	0.20%	-0.39%
飞凯材料/300398.SZ
	2022-07-01	23.10	23.49	22.67	23.15	1.27%	0.06%	2.58%	16,880,500	390,532,000	102%	23.14	0.96%	22.98	0.34%	22.93	0.43%	22.57	0.53%	0.53%
科隆股份/300405.SZ
	2022-07-01	5.84	5.90	5.79	5.81	-0.51%	-0.36%	-0.95%	3,113,100	18,151,000	62%	5.83	-1.27%	5.93	-1.63%	5.97	0.25%	5.87	0.22%	0.50%
*ST澄星/600078.SH
	2022-07-01	11.26	11.74	11.17	11.74	5.01%	1.06%	5.67%	17,390,500	202,026,000	111%	11.62	3.19%	11.34	2.15%	11.28	0.54%	11.11	0.59%	-0.49%
退市明科/600091.SH
	2022-06-15	0.75	0.81	0.74	0.76	0.00%	-1.68%	0.40%	9,854,300	7,621,000	211%	0.77	0.39%	0.76	2.28%	0.76	0.94%	0.76	0.13%	-0.72%
乐凯胶片/600135.SH
	2022-07-01	7.64	7.83	7.60	7.72	1.05%	0.08%	-1.68%	5,940,100	45,819,000	53%	7.71	-0.07%	7.75	-1.71%	7.94	-0.29%	7.85	0.15%	0.51%
兴发集团/600141.SH
	2022-07-01	43.89	46.14	43.46	46.14	4.89%	2.31%	10.12%	34,042,100	1,535,198,000	109%	45.10	3.44%	43.98	2.18%	43.06	1.91%	41.90	0.42%	-0.15%
巨化股份/600160.SH
	2022-07-01	13.16	13.48	13.06	13.29	1.06%	-0.34%	3.18%	27,340,900	364,609,000	105%	13.34	1.07%	13.18	0.54%	13.14	0.87%	12.88	0.46%	0.29%
中国巨石/600176.SH
	2022-07-01	17.40	17.63	17.30	17.42	0.06%	-0.06%	2.02%	37,440,000	652,620,000	101%	17.43	0.14%	17.44	0.41%	17.31	0.53%	17.08	0.51%	0.37%
返利科技/600228.SH
	2022-07-01	6.41	6.50	6.32	6.41	-0.47%	0.14%	-0.53%	1,789,700	11,456,000	77%	6.40	0.02%	6.41	-0.23%	6.42	-0.08%	6.44	-0.60%	-0.37%
城市传媒/600229.SH
	2022-07-01	6.54	6.60	6.52	6.58	0.61%	0.27%	0.00%	1,493,100	9,797,000	71%	6.56	-0.29%	6.58	-0.09%	6.58	0.02%	6.58	0.03%	0.05%
两面针/600249.SH
	2022-07-01	5.15	5.27	5.10	5.20	0.97%	0.19%	2.12%	7,016,700	36,419,000	113%	5.19	0.86%	5.15	0.55%	5.12	0.51%	5.09	0.26%	-0.12%
亿利洁能/600277.SH
	2022-07-01	5.01	5.02	4.91	4.94	-1.20%	-0.38%	-4.10%	59,553,200	295,337,000	57%	4.96	-0.80%	5.03	-1.78%	5.09	-0.16%	5.15	-0.50%	-0.44%
华阳新材/600281.SH
	2022-07-01	5.02	5.11	4.98	5.10	1.19%	0.91%	-0.53%	4,056,800	20,504,000	49%	5.05	-1.25%	5.13	-1.42%	5.19	0.15%	5.13	-0.20%	-0.25%
安迪苏/600299.SH
	2022-07-01	9.82	9.87	9.70	9.75	1.77%	-0.27%	0.26%	9,499,600	92,867,000	157%	9.78	1.30%	9.73	0.22%	9.74	0.15%	9.73	-0.09%	-0.23%
南化股份/600301.SH
	2022-07-01	14.50	14.75	14.35	14.51	-0.27%	-0.10%	-5.49%	2,525,400	36,679,000	69%	14.52	-1.18%	14.66	-1.15%	14.83	-1.05%	15.35	-1.04%	-0.70%
万华化学/600309.SH
	2022-07-01	97.50	98.66	96.25	96.59	-0.41%	-0.95%	2.48%	9,776,400	953,347,000	74%	97.52	0.59%	96.27	0.94%	95.70	0.86%	94.26	0.27%	0.67%
上海家化/600315.SH
	2022-07-01	42.75	43.53	40.68	41.43	-3.09%	-0.57%	5.46%	12,745,900	531,073,000	155%	41.67	-0.12%	41.06	1.77%	40.39	1.90%	39.28	1.42%	0.76%
亚星化学/600319.SH
	2022-07-01	5.70	5.92	5.68	5.87	2.62%	1.07%	1.86%	5,990,200	34,790,000	99%	5.81	0.42%	5.82	-1.24%	5.86	0.58%	5.76	0.33%	-0.28%
中盐化工/600328.SH
	2022-07-01	23.38	24.08	23.31	23.64	0.38%	-0.19%	8.24%	21,297,000	504,392,000	99%	23.68	1.07%	23.29	1.32%	22.82	2.21%	21.84	1.02%	-0.21%
浙江龙盛/600352.SH
	2022-07-01	10.20	10.28	10.18	10.25	0.69%	0.10%	0.13%	16,043,600	164,282,000	88%	10.24	0.64%	10.22	-0.17%	10.23	0.09%	10.24	-0.06%	-0.21%
红星发展/600367.SH
	2022-07-01	21.84	23.35	21.52	23.05	5.06%	1.29%	1.82%	28,475,700	648,000,000	117%	22.76	3.15%	22.43	0.08%	22.63	0.47%	22.64	-0.17%	0.55%
昊华科技/600378.SH
	2022-07-01	38.42	39.40	38.17	38.17	-0.91%	-1.43%	1.43%	1,675,200	64,868,000	58%	38.72	0.43%	38.66	-1.11%	38.81	1.23%	37.63	0.07%	-0.49%
三友化工/600409.SH
	2022-07-01	8.24	8.24	8.03	8.04	-1.83%	-0.80%	-0.53%	17,603,400	142,677,000	52%	8.11	-1.59%	8.18	-0.60%	8.22	0.47%	8.08	-0.20%	-0.42%
柳化股份/600423.SH
	2022-07-01	3.77	3.85	3.70	3.81	1.60%	0.82%	0.82%	6,629,100	25,050,000	130%	3.78	0.96%	3.77	-0.40%	3.79	-0.11%	3.78	-0.08%	-0.22%
鹏欣资源/600490.SH
	2022-07-01	3.88	3.88	3.81	3.83	-0.52%	-0.21%	-2.35%	27,713,300	106,371,000	67%	3.84	-0.96%	3.88	-1.17%	3.92	-0.43%	3.92	-0.94%	-0.10%
ST榕泰/600589.SH
	2022-07-01	2.21	2.24	2.15	2.17	-3.56%	-0.78%	-0.09%	15,567,100	34,050,000	156%	2.19	-2.50%	2.22	0.14%	2.20	0.14%	2.17	0.28%	0.41%
ST熊猫/600599.SH
	2022-07-01	9.35	9.46	9.29	9.43	0.86%	0.35%	-0.49%	291,700	2,741,000	60%	9.40	-0.05%	9.41	-0.24%	9.46	-0.18%	9.48	-0.48%	-0.72%
氯碱化工/600618.SH
	2022-07-01	12.49	12.95	12.30	12.95	3.60%	1.43%	4.09%	22,866,900	291,951,000	149%	12.77	1.74%	12.59	0.82%	12.56	0.78%	12.44	0.19%	-0.49%
浙数文化/600633.SH
	2022-07-01	6.88	6.91	6.81	6.82	-0.87%	-0.55%	-5.80%	9,683,300	66,405,000	31%	6.86	-0.59%	6.93	-0.65%	7.01	-0.86%	7.24	0.06%	0.34%
国新文化/600636.SH
	2022-07-01	7.36	7.44	7.26	7.38	0.27%	0.19%	-5.18%	3,449,700	25,412,000	36%	7.37	-0.03%	7.38	-0.39%	7.41	-0.26%	7.78	-0.27%	-0.13%
金牛化工/600722.SH
	2022-07-01	5.50	5.59	5.40	5.52	1.47%	0.11%	-0.05%	8,412,800	46,387,000	104%	5.51	1.42%	5.49	-0.27%	5.52	-0.11%	5.52	-0.31%	-0.47%
云维股份/600725.SH
	2022-07-01	4.61	4.63	4.42	4.42	-3.70%	-1.16%	0.71%	23,437,400	104,817,000	114%	4.47	-2.44%	4.54	-0.15%	4.50	0.42%	4.39	0.57%	-0.01%
江苏索普/600746.SH
	2022-07-01	11.66	11.68	11.53	11.61	0.26%	0.07%	-2.06%	5,362,800	62,220,000	53%	11.60	0.17%	11.63	-0.17%	11.69	-0.75%	11.85	-0.63%	-1.00%
淮北矿业/600985.SH
	2022-07-01	14.37	14.73	14.10	14.68	0.82%	1.82%	4.28%	20,601,400	297,033,000	86%	14.42	-1.44%	14.64	-0.06%	14.49	0.86%	14.08	-0.16%	-0.84%
君正集团/601216.SH
	2022-07-01	4.82	4.86	4.76	4.80	-1.64%	0.19%	-5.01%	58,291,300	279,260,000	33%	4.79	-1.20%	4.86	-1.34%	4.99	-1.91%	5.05	0.18%	0.76%
滨化股份/601678.SH
	2022-07-01	5.96	6.01	5.92	5.95	-0.67%	-0.15%	-1.24%	17,764,600	105,866,000	61%	5.96	-0.77%	6.02	-0.86%	6.07	-0.74%	6.03	-0.05%	0.10%
宏昌电子/603002.SH
	2022-07-01	5.61	5.67	5.57	5.63	0.36%	0.04%	-1.75%	5,995,200	33,740,000	49%	5.63	0.38%	5.63	-0.25%	5.64	-2.41%	5.73	0.05%	0.26%
万盛股份/603010.SH
	2022-07-01	18.47	18.85	18.12	18.46	-1.02%	0.31%	1.67%	9,505,900	174,941,000	77%	18.40	-2.94%	18.94	1.47%	18.55	0.42%	18.16	0.55%	0.83%
和邦生物/603077.SH
	2022-07-01	4.25	4.44	4.21	4.42	3.76%	1.87%	8.87%	378,812,000	1,643,845,000	119%	4.34	2.00%	4.26	1.57%	4.21	1.67%	4.06	0.92%	0.16%
亚邦股份/603188.SH
	2022-07-01	4.21	4.21	4.14	4.17	-0.71%	-0.05%	-1.07%	5,323,600	22,210,000	102%	4.17	-0.93%	4.21	-0.71%	4.22	-0.07%	4.22	-0.26%	-0.23%