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
	2021-07-23	5.30	5.31	5.18	5.20	-2.07%	-0.34%	-4.18%	7,573,700	39,523,000	70%	5.22	-2.25%	5.31	-0.80%	5.30	-0.23%	5.43	-0.29%	0.09%
新金路/000510.SZ
	2021-07-23	6.00	6.34	5.95	6.07	1.85%	-0.85%	7.57%	35,391,800	216,678,000	128%	6.12	4.20%	5.90	3.07%	5.81	1.75%	5.64	2.01%	1.55%
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
	2021-07-23	3.99	4.16	3.93	4.16	5.05%	0.78%	8.16%	10,260,400	42,354,000	132%	4.13	3.30%	4.03	2.57%	3.94	2.26%	3.85	1.48%	0.94%
渝三峡Ａ/000565.SZ
	2021-07-23	6.03	6.21	6.01	6.09	0.00%	-0.31%	2.75%	9,636,200	58,865,000	120%	6.11	0.33%	6.07	0.93%	6.01	0.43%	5.93	0.78%	0.92%
兴蓉环境/000598.SZ
	2021-07-23	5.15	5.20	5.11	5.19	0.58%	0.66%	-0.21%	10,505,200	54,163,000	96%	5.16	0.27%	5.15	-0.18%	5.18	-0.50%	5.20	-0.02%	0.03%
ST顺利/000606.SZ
	2021-07-23	2.25	2.30	2.20	2.27	0.44%	0.89%	-7.12%	20,628,900	46,417,000	60%	2.25	-1.96%	2.31	-1.95%	2.35	-2.41%	2.44	-1.57%	0.13%
天茂集团/000627.SZ
	2021-07-23	3.57	3.63	3.54	3.58	0.28%	0.03%	1.13%	12,263,500	43,889,000	126%	3.58	-0.06%	3.57	0.65%	3.54	0.34%	3.54	0.11%	-0.16%
远兴能源/000683.SZ
	2021-07-23	8.13	8.29	7.70	7.80	-3.58%	-2.10%	11.70%	199,475,500	1,589,187,000	124%	7.97	-1.25%	7.96	2.88%	7.63	3.15%	6.98	3.12%	3.45%
滨海能源/000695.SZ
	2021-07-23	6.23	6.29	6.05	6.19	-1.28%	0.85%	-1.35%	3,347,400	20,546,000	96%	6.14	-2.63%	6.27	-0.38%	6.29	-0.30%	6.28	-0.29%	0.09%
沈阳化工/000698.SZ
	2021-07-23	6.29	6.38	6.15	6.18	-2.37%	-1.33%	0.75%	30,059,000	188,261,000	131%	6.26	0.22%	6.22	0.99%	6.18	0.60%	6.13	0.52%	-0.36%
*ST双环/000707.SZ
	2021-07-23	6.49	6.49	6.00	6.13	-0.81%	-3.72%	13.35%	31,521,800	200,688,000	215%	6.37	3.23%	6.21	9.61%	5.85	7.24%	5.41	5.38%	2.70%
中原传媒/000719.SZ
	2021-07-23	6.59	6.59	6.53	6.56	-0.61%	0.02%	0.46%	1,499,400	9,834,000	84%	6.56	0.00%	6.55	0.08%	6.57	0.11%	6.53	0.12%	-0.18%
南风化工/000737.SZ
	2021-07-23	8.98	9.21	8.95	8.96	-0.44%	-1.19%	-2.87%	8,324,000	75,484,000	68%	9.07	1.06%	9.06	-0.01%	9.13	-0.56%	9.23	-0.09%	0.26%
山西路桥/000755.SZ
	2021-07-23	3.33	3.36	3.29	3.33	-0.30%	0.51%	-0.21%	3,044,400	10,085,000	97%	3.31	-0.99%	3.34	0.00%	3.33	-0.39%	3.34	0.15%	0.06%
甘肃电投/000791.SZ
	2021-07-23	4.22	4.22	4.12	4.13	-2.13%	-0.67%	-3.62%	15,949,300	66,323,000	95%	4.16	-1.59%	4.19	-0.45%	4.21	-1.20%	4.29	-0.21%	0.06%
航锦科技/000818.SZ
	2021-07-23	32.30	34.67	32.20	34.09	5.54%	1.73%	9.48%	34,855,300	1,168,001,000	171%	33.51	5.40%	32.27	4.65%	31.54	3.51%	31.14	1.81%	0.84%
山东海化/000822.SZ
	2021-07-23	10.87	11.11	10.22	10.38	-3.62%	-2.26%	12.36%	57,331,400	608,849,000	108%	10.62	0.64%	10.40	3.97%	9.99	3.32%	9.24	2.91%	1.89%
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
	2021-07-23	11.77	11.81	11.57	11.62	-1.53%	-0.27%	-2.54%	882,600	10,283,000	131%	11.65	-1.39%	11.73	-0.11%	11.73	-0.51%	11.92	-0.53%	-0.08%
新和成/002001.SZ
	2021-07-23	27.55	27.63	26.53	26.68	-3.09%	-0.99%	-4.61%	24,577,900	662,316,000	124%	26.95	-1.92%	27.36	-1.41%	27.58	-1.31%	27.97	-0.48%	-0.19%
传化智联/002010.SZ
	2021-07-23	8.13	8.19	7.91	7.94	-2.22%	-1.05%	-7.91%	38,926,500	312,344,000	76%	8.02	-1.98%	8.18	-1.16%	8.27	-1.52%	8.62	-0.16%	0.75%
亿帆医药/002019.SZ
	2021-07-23	14.86	15.00	14.25	14.32	-3.31%	-1.64%	-6.44%	14,770,700	215,053,000	149%	14.56	-2.22%	14.79	-1.62%	14.89	-1.37%	15.31	-1.14%	-0.92%
保利联合/002037.SZ
	2021-07-23	6.30	6.43	6.27	6.30	0.00%	-0.90%	0.13%	3,375,000	21,454,000	103%	6.36	1.24%	6.29	0.96%	6.27	0.47%	6.29	0.27%	0.40%
德美化工/002054.SZ
	2021-07-23	10.75	10.86	10.45	10.45	-2.88%	-1.18%	-4.16%	6,741,100	71,286,000	86%	10.58	-2.11%	10.73	-0.89%	10.89	-0.77%	10.90	0.04%	0.16%
中钢天源/002057.SZ
	2021-07-23	7.55	7.77	7.50	7.73	2.11%	0.85%	3.94%	28,244,700	216,505,000	125%	7.67	1.27%	7.59	1.12%	7.52	0.84%	7.44	0.61%	0.51%
浙江交科/002061.SZ
	2021-07-23	5.13	5.14	5.09	5.12	-0.19%	0.06%	-0.70%	3,255,700	16,660,000	87%	5.12	-0.18%	5.12	0.12%	5.12	-0.06%	5.16	-0.23%	-0.28%
黑猫股份/002068.SZ
	2021-07-23	7.75	8.12	7.68	7.84	0.90%	-1.00%	-0.37%	36,526,800	289,242,000	94%	7.92	2.21%	7.81	0.84%	7.85	-0.62%	7.87	0.23%	0.42%
中泰化学/002092.SZ
	2021-07-23	12.77	13.29	12.56	12.68	1.77%	-1.75%	8.00%	166,178,300	2,144,680,000	153%	12.91	6.51%	12.31	6.38%	11.98	2.55%	11.74	2.36%	1.35%
南岭民爆/002096.SZ
	2021-07-23	8.02	8.04	7.81	7.81	-2.50%	-0.95%	-1.71%	3,472,100	27,377,000	87%	7.89	-1.03%	7.97	-0.61%	8.02	0.05%	7.95	0.11%	0.11%
兴化股份/002109.SZ
	2021-07-23	6.14	6.15	5.90	5.99	-2.60%	-0.18%	1.87%	44,642,000	267,889,000	81%	6.00	-1.69%	6.02	0.94%	5.96	0.13%	5.88	1.50%	1.77%
*ST天润/002113.SZ
	2021-07-23	1.54	1.57	1.47	1.49	-3.25%	-1.32%	-7.05%	25,210,600	38,063,000	113%	1.51	-2.89%	1.54	-1.47%	1.56	-1.83%	1.60	-1.35%	-0.52%
湘潭电化/002125.SZ
	2021-07-23	9.80	10.47	9.66	9.96	3.75%	-1.34%	7.10%	49,724,100	501,972,000	131%	10.10	5.51%	9.76	3.99%	9.53	2.31%	9.30	2.06%	1.47%
安纳达/002136.SZ
	2021-07-23	17.31	17.33	16.50	16.61	-3.21%	-1.56%	-4.76%	17,223,500	290,607,000	72%	16.87	-0.88%	16.93	0.95%	16.71	-0.32%	17.44	-0.08%	1.45%
东华科技/002140.SZ
	2021-07-23	12.99	13.00	11.75	11.75	-9.96%	-1.76%	2.25%	62,985,600	753,320,000	123%	11.96	-3.00%	12.01	1.29%	11.96	0.65%	11.49	1.15%	4.65%
中核钛白/002145.SZ
	2021-07-23	17.90	18.28	17.35	17.79	-0.73%	-0.24%	5.57%	40,377,300	720,038,000	60%	17.83	-0.41%	17.87	1.30%	17.65	0.58%	16.85	1.46%	2.15%
东方锆业/002167.SZ
	2021-07-23	8.31	8.80	8.31	8.80	10.00%	1.23%	12.16%	64,326,800	559,181,000	167%	8.69	7.19%	8.36	4.15%	8.14	3.56%	7.85	2.70%	1.24%
芭田股份/002170.SZ
	2021-07-23	4.46	4.75	4.36	4.75	9.95%	2.11%	10.57%	81,804,400	380,541,000	266%	4.65	8.59%	4.52	6.38%	4.44	5.07%	4.30	3.27%	1.04%
澳洋健康/002172.SZ
	2021-07-23	5.23	5.41	5.16	5.27	0.00%	0.25%	4.01%	50,842,900	267,283,000	78%	5.26	-1.41%	5.41	-0.20%	5.33	1.37%	5.07	0.58%	0.11%
江南化工/002226.SZ
	2021-07-23	5.47	5.52	5.34	5.41	0.19%	-0.28%	1.96%	23,063,200	125,127,000	123%	5.43	1.42%	5.35	1.54%	5.29	0.49%	5.31	0.55%	0.25%
北化股份/002246.SZ
	2021-07-23	7.36	7.46	7.32	7.44	0.81%	0.64%	1.38%	4,907,600	36,284,000	109%	7.39	-0.38%	7.44	0.22%	7.40	0.31%	7.34	0.21%	0.32%
*ST兆新/002256.SZ
	2021-07-23	2.75	2.78	2.61	2.63	-4.01%	-1.79%	-7.91%	65,745,000	176,067,000	85%	2.68	-2.23%	2.70	0.26%	2.71	-3.04%	2.86	-1.31%	-0.71%
华昌化工/002274.SZ
	2021-07-23	12.10	12.63	12.03	12.25	0.91%	-0.75%	0.60%	56,731,700	700,260,000	95%	12.34	1.16%	12.30	0.66%	12.35	-0.34%	12.18	0.76%	1.41%
乐通股份/002319.SZ
	2021-07-23	13.71	13.87	13.32	13.47	-2.39%	-0.47%	-5.71%	2,302,200	31,159,000	101%	13.53	-2.46%	13.70	-1.43%	13.83	-1.45%	14.29	-0.99%	0.29%
永太科技/002326.SZ
	2021-07-23	25.72	26.50	24.54	24.71	-4.48%	-3.12%	2.02%	62,531,900	1,594,907,000	82%	25.51	2.45%	24.71	3.62%	24.05	0.54%	24.22	0.93%	1.86%
同德化工/002360.SZ
	2021-07-23	8.15	8.60	8.10	8.44	3.81%	0.38%	3.36%	13,848,800	116,446,000	221%	8.41	3.96%	8.26	3.55%	8.15	1.58%	8.17	0.78%	0.26%
神剑股份/002361.SZ
	2021-07-23	5.24	5.31	5.20	5.27	0.19%	0.17%	2.53%	15,698,600	82,593,000	90%	5.26	0.40%	5.25	0.79%	5.22	0.40%	5.14	0.61%	0.72%
天原股份/002386.SZ
	2021-07-23	12.89	13.51	12.72	12.95	-0.38%	-1.27%	7.10%	62,580,600	820,825,000	90%	13.12	2.29%	12.84	2.63%	12.48	2.25%	12.09	1.73%	1.51%
长青股份/002391.SZ
	2021-07-23	6.96	6.97	6.83	6.86	-1.58%	-0.28%	-1.51%	4,169,800	28,684,000	82%	6.88	-0.95%	6.91	-0.04%	6.89	-0.33%	6.97	-0.04%	0.06%
多氟多/002407.SZ
	2021-07-23	52.00	54.10	51.18	51.79	1.57%	-1.02%	15.11%	99,418,900	5,202,200,000	116%	52.33	7.01%	48.94	5.57%	47.26	3.99%	44.99	2.90%	1.87%
齐翔腾达/002408.SZ
	2021-07-23	13.51	13.80	13.39	13.47	-0.15%	-0.85%	1.59%	36,233,600	492,277,000	79%	13.59	0.89%	13.43	1.31%	13.37	-0.14%	13.26	1.05%	0.94%
雅克科技/002409.SZ
	2021-07-23	90.04	94.57	90.01	91.86	2.07%	-0.57%	4.59%	9,178,500	847,986,000	112%	92.39	3.14%	90.07	2.39%	88.23	1.65%	87.83	-0.09%	0.63%
延安必康/002411.SZ
	2021-07-23	9.08	9.29	8.64	8.79	-4.25%	-1.60%	8.20%	124,353,700	1,110,820,000	93%	8.93	-2.50%	9.09	0.65%	8.83	1.53%	8.12	2.56%	3.28%
闰土股份/002440.SZ
	2021-07-23	8.52	8.72	8.50	8.56	-0.12%	-0.47%	-0.95%	7,721,000	66,398,000	117%	8.60	1.08%	8.53	0.35%	8.55	-0.38%	8.64	-0.21%	-0.26%
华软科技/002453.SZ
	2021-07-23	8.19	8.59	8.06	8.59	9.99%	1.68%	17.29%	57,401,200	484,921,000	222%	8.45	10.62%	7.85	7.28%	7.52	4.40%	7.32	4.18%	1.04%
百川股份/002455.SZ
	2021-07-23	11.20	11.30	10.75	10.90	-3.96%	-0.85%	7.06%	72,207,400	793,773,000	109%	10.99	-1.20%	10.86	2.59%	10.62	2.06%	10.18	2.51%	2.41%
*ST金正/002470.SZ
	2021-07-23	1.83	1.88	1.80	1.85	1.09%	0.65%	0.60%	42,943,700	78,919,000	132%	1.84	0.44%	1.84	0.44%	1.84	-0.11%	1.84	-0.05%	-0.07%
宝莫股份/002476.SZ
	2021-07-23	3.90	3.93	3.71	3.73	-3.87%	-1.35%	-3.84%	12,922,000	48,863,000	210%	3.78	-3.23%	3.83	-1.08%	3.83	-0.83%	3.88	-0.84%	-0.69%
ST辉丰/002496.SZ
	2021-07-23	2.79	2.81	2.69	2.69	-4.27%	-1.86%	-8.19%	18,875,300	51,728,000	128%	2.74	-3.55%	2.81	-2.20%	2.85	-2.06%	2.93	-1.11%	-0.27%
雅化集团/002497.SZ
	2021-07-23	27.97	29.19	27.23	28.13	0.82%	-0.18%	1.64%	81,357,400	2,292,764,000	101%	28.18	0.85%	27.82	1.99%	27.32	0.86%	27.68	0.55%	1.03%
蓝丰生化/002513.SZ
	2021-07-23	4.78	4.84	4.67	4.69	-1.88%	-1.18%	-6.76%	2,210,100	10,490,000	66%	4.75	-1.80%	4.82	-0.82%	4.89	-0.55%	5.03	-0.79%	-0.45%
司尔特/002538.SZ
	2021-07-23	8.57	8.62	8.34	8.36	-1.42%	-1.47%	-1.01%	26,723,500	226,739,000	74%	8.49	0.21%	8.35	1.56%	8.34	-0.62%	8.45	0.85%	1.35%
云图控股/002539.SZ
	2021-07-23	11.59	12.06	11.26	11.34	-3.41%	-2.08%	-2.30%	27,090,500	313,742,000	74%	11.58	-0.68%	11.52	1.63%	11.49	-0.19%	11.61	0.73%	1.67%
凯美特气/002549.SZ
	2021-07-23	9.86	9.88	9.45	9.47	-1.35%	-1.96%	3.77%	26,586,800	256,812,000	152%	9.66	1.91%	9.47	2.57%	9.29	1.64%	9.13	1.46%	0.87%
辉隆股份/002556.SZ
	2021-07-23	10.70	10.90	10.62	10.78	0.37%	0.20%	-1.45%	9,632,600	103,625,000	83%	10.76	-0.31%	10.81	-0.51%	10.91	-0.44%	10.94	0.09%	0.31%
兄弟科技/002562.SZ
	2021-07-23	3.81	3.85	3.73	3.75	-2.09%	-0.35%	-3.50%	9,857,200	37,094,000	98%	3.76	-1.49%	3.80	-0.63%	3.80	-0.65%	3.89	-0.51%	-0.59%
未名医药/002581.SZ
	2021-07-23	18.83	18.85	18.00	18.02	-3.74%	-1.07%	-1.05%	29,073,900	529,572,000	74%	18.22	-3.29%	19.07	-0.44%	18.85	0.54%	18.21	0.40%	0.30%
西陇科学/002584.SZ
	2021-07-23	6.52	6.56	6.37	6.49	-0.46%	0.37%	3.48%	20,257,800	130,984,000	109%	6.47	-0.23%	6.44	0.89%	6.38	0.84%	6.27	0.66%	0.60%
史丹利/002588.SZ
	2021-07-23	6.16	6.17	6.00	6.01	-3.38%	-1.09%	0.43%	24,496,000	148,833,000	81%	6.08	-0.36%	6.06	0.62%	6.07	0.05%	5.98	0.54%	0.75%
恒大高新/002591.SZ
	2021-07-23	5.39	5.39	5.23	5.23	-3.15%	-1.38%	-5.34%	3,726,500	19,760,000	127%	5.30	-1.96%	5.38	-0.63%	5.40	-0.97%	5.53	-0.70%	-0.20%
金禾实业/002597.SZ
	2021-07-23	33.00	33.99	33.00	33.34	0.45%	-0.64%	-2.43%	4,148,700	139,207,000	68%	33.55	1.90%	33.15	0.38%	33.26	-0.22%	34.17	0.00%	0.11%
龙佰集团/002601.SZ
	2021-07-23	32.38	32.38	30.51	30.78	-5.09%	-1.57%	-3.88%	31,830,200	995,376,000	119%	31.27	-3.13%	31.88	-0.89%	31.89	-0.98%	32.02	0.15%	-0.15%
道明光学/002632.SZ
	2021-07-23	7.66	7.72	7.41	7.57	-0.79%	-0.15%	3.26%	13,355,500	101,247,000	94%	7.58	0.32%	7.54	0.68%	7.49	0.92%	7.33	0.59%	0.72%
赞宇科技/002637.SZ
	2021-07-23	15.10	15.35	15.01	15.28	0.73%	0.57%	-1.00%	6,439,000	97,833,000	62%	15.19	0.54%	15.12	0.69%	15.12	-0.87%	15.44	-0.21%	-0.26%
万润股份/002643.SZ
	2021-07-23	18.09	18.35	17.69	17.88	-0.78%	-0.71%	0.18%	15,443,300	278,089,000	79%	18.01	0.80%	18.09	-1.55%	18.24	0.28%	17.85	0.26%	0.33%
卫星石化/002648.SZ
	2021-07-23	39.26	40.11	37.92	38.10	-3.27%	-2.24%	-1.07%	14,773,000	575,766,000	109%	38.97	-0.30%	38.74	1.49%	38.38	0.19%	38.51	1.48%	0.33%
德联集团/002666.SZ
	2021-07-23	5.32	5.40	5.25	5.29	-1.12%	-0.36%	2.52%	13,774,200	73,124,000	123%	5.31	0.11%	5.27	0.98%	5.22	0.75%	5.16	0.64%	0.31%
康达新材/002669.SZ
	2021-07-23	11.14	11.18	10.80	10.83	-2.78%	-0.82%	-6.89%	5,936,900	64,824,000	110%	10.92	-2.05%	11.04	-1.00%	11.08	-0.85%	11.63	-1.87%	-0.91%
宏大爆破/002683.SZ
	2021-07-23	30.33	32.60	30.32	31.59	4.19%	-0.68%	9.20%	25,875,100	823,008,000	168%	31.81	4.20%	30.64	3.56%	29.92	3.04%	28.93	2.60%	0.58%
天赐材料/002709.SZ
	2021-07-23	108.50	111.00	103.50	104.90	1.61%	-2.51%	0.03%	37,136,900	3,996,132,000	112%	107.61	5.42%	104.16	4.35%	100.04	1.33%	104.87	-0.07%	0.03%
硅宝科技/300019.SZ
	2021-07-23	19.91	20.42	19.28	19.50	-3.66%	-1.21%	3.93%	17,843,400	352,195,000	114%	19.74	-1.77%	19.63	2.07%	19.23	1.64%	18.76	0.99%	0.76%
新宙邦/300037.SZ
	2021-07-23	118.00	120.29	112.99	114.21	-3.06%	-1.63%	-8.18%	7,527,600	873,972,000	87%	116.10	-0.99%	117.92	-0.17%	117.62	-1.09%	124.38	-0.03%	1.79%
回天新材/300041.SZ
	2021-07-23	18.00	18.61	17.61	18.26	2.41%	0.35%	6.48%	24,349,700	443,077,000	119%	18.20	1.11%	17.86	2.26%	17.60	1.27%	17.15	1.28%	1.24%
鼎龙股份/300054.SZ
	2021-07-23	21.85	23.00	21.60	22.50	3.21%	1.22%	12.29%	56,583,700	1,257,719,000	200%	22.23	5.93%	21.10	4.76%	20.61	4.46%	20.04	2.90%	0.95%
天龙集团/300063.SZ
	2021-07-23	4.60	4.64	4.49	4.50	-2.60%	-1.10%	-0.92%	13,728,400	62,464,000	107%	4.55	-0.24%	4.54	0.51%	4.52	-0.13%	4.54	0.15%	0.12%
安诺其/300067.SZ
	2021-07-23	4.60	4.63	4.49	4.51	-2.59%	-0.75%	1.62%	26,107,100	118,631,000	128%	4.54	-0.68%	4.54	0.71%	4.50	0.76%	4.44	0.50%	0.40%
三聚环保/300072.SZ
	2021-07-23	6.63	6.87	6.57	6.62	0.15%	-1.41%	1.94%	36,004,800	241,787,000	133%	6.72	1.60%	6.63	2.03%	6.53	0.80%	6.49	0.48%	0.47%
当升科技/300073.SZ
	2021-07-23	71.98	75.45	71.51	72.31	0.17%	-1.15%	-4.13%	22,081,900	1,615,360,000	82%	73.15	2.56%	72.74	0.37%	72.79	-0.88%	75.42	0.93%	1.82%
奥克股份/300082.SZ
	2021-07-23	14.14	14.85	13.91	14.05	0.14%	-1.99%	1.78%	36,791,400	527,427,000	89%	14.34	3.36%	13.96	2.72%	13.74	0.62%	13.80	-0.50%	0.64%
建新股份/300107.SZ
	2021-07-23	5.90	5.93	5.72	5.77	-1.70%	-0.52%	1.37%	6,581,200	38,172,000	102%	5.80	-0.43%	5.80	0.47%	5.77	0.59%	5.69	0.39%	0.44%
新开源/300109.SZ
	2021-07-23	16.59	16.59	15.26	15.75	-5.29%	0.50%	2.93%	17,705,700	277,476,000	145%	15.67	-6.21%	16.23	-0.23%	15.97	0.57%	15.30	0.95%	-0.34%
青松股份/300132.SZ
	2021-07-23	19.11	21.04	18.68	18.75	-0.85%	-5.37%	-4.33%	26,965,200	534,249,000	377%	19.81	3.81%	19.65	1.01%	19.73	1.08%	19.60	0.79%	-0.28%
先锋新材/300163.SZ
	2021-07-23	3.99	4.01	3.82	3.82	-2.30%	-1.22%	-0.44%	14,655,500	56,669,000	86%	3.87	-1.95%	3.90	0.59%	3.84	0.58%	3.84	0.13%	0.30%
天晟新材/300169.SZ
	2021-07-23	8.15	8.15	7.70	7.74	-2.03%	-1.83%	-0.54%	9,448,500	74,496,000	109%	7.88	0.72%	7.85	1.45%	7.72	1.33%	7.78	-1.31%	-0.18%
元力股份/300174.SZ
	2021-07-23	16.21	16.29	15.93	16.04	-1.05%	-0.51%	0.87%	3,105,600	50,070,000	134%	16.12	0.17%	16.06	0.79%	15.93	0.51%	15.90	0.32%	0.16%
科德教育/300192.SZ
	2021-07-23	9.45	9.49	9.06	9.07	-4.93%	-1.46%	-5.95%	5,845,800	53,803,000	110%	9.20	-4.11%	9.41	-0.30%	9.33	-0.94%	9.64	-0.73%	-0.52%
长海股份/300196.SZ
	2021-07-23	19.26	19.49	18.73	18.95	-1.15%	-0.67%	1.41%	3,352,800	63,964,000	74%	19.08	0.50%	19.06	1.34%	18.84	0.23%	18.69	0.59%	0.81%
高盟新材/300200.SZ
	2021-07-23	10.45	10.45	10.10	10.14	-3.06%	-0.63%	-1.28%	10,870,500	110,920,000	94%	10.20	-1.69%	10.25	0.61%	10.13	0.36%	10.27	-0.98%	-0.79%
日科化学/300214.SZ
	2021-07-23	7.10	7.20	7.03	7.05	-1.54%	-0.91%	0.20%	3,008,200	21,403,000	123%	7.12	-0.18%	7.11	0.55%	7.06	0.40%	7.04	0.26%	-0.05%
金力泰/300225.SZ
	2021-07-23	14.64	15.88	14.64	15.51	5.87%	0.32%	6.79%	23,899,600	369,479,000	171%	15.46	6.60%	14.88	5.38%	14.38	2.96%	14.52	0.77%	-1.01%
上海新阳/300236.SZ
	2021-07-23	53.00	53.90	51.73	52.02	-2.40%	-1.31%	5.36%	21,160,700	1,115,367,000	169%	52.71	2.36%	51.02	2.88%	49.78	1.97%	49.38	1.17%	0.12%
瑞丰高材/300243.SZ
	2021-07-23	15.76	15.90	14.92	15.06	-4.44%	-1.26%	-2.58%	8,565,400	130,637,000	92%	15.25	-3.68%	15.54	-0.08%	15.53	-0.93%	15.46	0.32%	0.82%
国瓷材料/300285.SZ
	2021-07-23	48.80	48.80	46.30	47.10	-3.40%	-0.14%	-1.00%	9,159,400	431,996,000	120%	47.16	-3.26%	48.26	-0.63%	48.04	-0.07%	47.57	0.54%	0.16%
联创股份/300343.SZ
	2021-07-23	8.98	9.44	8.60	8.60	-6.52%	-4.58%	10.21%	149,640,700	1,348,768,000	73%	9.01	-2.73%	9.00	3.35%	8.74	0.52%	7.80	3.81%	4.82%
富邦股份/300387.SZ
	2021-07-23	6.90	6.94	6.66	6.67	-3.05%	-1.68%	-3.09%	4,219,500	28,625,000	96%	6.78	-1.44%	6.84	0.12%	6.80	0.00%	6.88	-0.12%	0.30%
飞凯材料/300398.SZ
	2021-07-23	20.80	20.99	20.20	20.24	-2.69%	-1.53%	3.98%	22,609,300	464,718,000	132%	20.55	1.33%	20.06	2.63%	19.62	1.27%	19.47	1.04%	0.62%
科隆股份/300405.SZ
	2021-07-23	9.85	10.59	9.85	10.20	1.80%	-0.95%	5.22%	19,688,000	202,745,000	128%	10.30	2.50%	10.16	1.86%	9.96	1.46%	9.69	1.16%	0.24%
*ST澄星/600078.SH
	2021-07-23	4.27	4.28	4.22	4.28	4.90%	0.16%	22.11%	12,484,300	53,341,000	54%	4.27	5.25%	4.00	5.05%	3.79	4.66%	3.51	2.64%	3.06%
*ST明科/600091.SH
	2021-07-23	2.58	2.58	2.46	2.50	-3.47%	-0.52%	-5.20%	2,176,000	5,469,000	147%	2.51	-2.79%	2.57	-1.72%	2.59	-1.67%	2.64	-1.31%	-0.27%
乐凯胶片/600135.SH
	2021-07-23	6.74	6.86	6.60	6.61	-2.35%	-1.46%	-2.49%	6,728,200	45,133,000	99%	6.71	-0.62%	6.74	0.10%	6.73	0.43%	6.78	0.04%	0.34%
兴发集团/600141.SH
	2021-07-23	28.08	28.40	27.30	27.53	-1.96%	-0.95%	7.02%	48,965,000	1,360,979,000	84%	27.80	-1.58%	27.90	1.58%	27.25	1.23%	25.72	2.31%	2.93%
巨化股份/600160.SH
	2021-07-23	12.23	12.54	11.97	12.02	-1.96%	-1.60%	0.59%	47,367,500	578,645,000	78%	12.22	-0.43%	12.27	0.85%	12.20	-0.96%	11.95	1.37%	2.16%
中国巨石/600176.SH
	2021-07-23	16.10	16.55	15.91	15.97	-1.36%	-1.36%	-0.67%	82,915,900	1,342,398,000	88%	16.19	1.81%	15.90	1.06%	15.96	-0.60%	16.08	0.44%	0.53%
返利科技/600228.SH
	2021-07-23	7.81	7.93	7.65	7.66	-2.54%	-0.73%	-3.62%	1,254,700	9,681,000	67%	7.72	-2.08%	7.93	-0.29%	7.88	0.22%	7.95	-0.48%	-0.54%
城市传媒/600229.SH
	2021-07-23	5.91	5.91	5.80	5.81	-1.53%	-0.48%	-2.39%	1,381,500	8,065,000	120%	5.84	-0.87%	5.88	-0.47%	5.90	-0.54%	5.95	-0.18%	-0.16%
两面针/600249.SH
	2021-07-23	4.70	4.71	4.58	4.60	-2.13%	-0.63%	-2.69%	4,481,200	20,744,000	122%	4.63	-1.57%	4.67	-0.02%	4.66	-0.62%	4.73	-0.27%	-0.25%
亿利洁能/600277.SH
	2021-07-23	3.86	3.89	3.76	3.78	-2.07%	-0.74%	1.75%	48,353,300	184,111,000	89%	3.81	-0.50%	3.79	0.80%	3.77	0.21%	3.72	0.98%	0.99%
太化股份/600281.SH
	2021-07-23	5.12	5.35	5.07	5.26	2.53%	1.04%	6.46%	15,053,300	78,371,000	154%	5.21	1.44%	5.11	2.24%	5.04	1.94%	4.94	1.42%	0.60%
安迪苏/600299.SH
	2021-07-23	11.64	11.65	11.48	11.57	-0.69%	0.25%	-0.52%	3,307,700	38,175,000	87%	11.54	-0.91%	11.65	-0.10%	11.63	-0.16%	11.63	0.10%	-0.17%
*ST南化/600301.SH
	2021-07-23	8.22	8.52	8.15	8.18	-0.12%	-1.29%	5.60%	2,226,000	18,447,000	103%	8.29	1.96%	8.14	1.98%	8.00	1.83%	7.75	1.37%	1.01%
万华化学/600309.SH
	2021-07-23	123.20	124.39	118.80	118.90	-3.02%	-1.29%	-4.91%	23,245,200	2,800,001,000	93%	120.46	-2.21%	121.72	0.24%	121.67	-1.19%	125.04	-0.14%	0.94%
上海家化/600315.SH
	2021-07-23	55.57	55.57	53.10	54.42	7.72%	-0.42%	3.92%	13,365,400	730,383,000	248%	54.65	8.00%	52.69	4.86%	52.13	3.06%	52.37	0.90%	-1.06%
*ST亚星/600319.SH
	2021-07-23	5.48	5.54	5.41	5.43	-1.63%	-0.53%	-4.25%	1,542,100	8,419,000	125%	5.46	-1.07%	5.52	-1.09%	5.57	-1.45%	5.67	-0.79%	-0.29%
中盐化工/600328.SH
	2021-07-23	18.40	19.50	17.88	18.04	-1.69%	-3.65%	1.57%	58,108,200	1,087,941,000	93%	18.72	2.76%	18.24	3.28%	17.99	-1.03%	17.76	2.25%	2.57%
浙江龙盛/600352.SH
	2021-07-23	12.85	13.28	12.84	12.98	0.70%	-0.93%	1.17%	55,792,900	730,996,000	151%	13.10	2.25%	12.92	1.48%	12.86	0.41%	12.83	0.48%	-0.36%
红星发展/600367.SH
	2021-07-23	12.50	13.00	11.85	11.95	-0.17%	-3.67%	9.80%	34,388,000	426,600,000	201%	12.41	7.32%	11.80	6.95%	11.41	5.23%	10.88	3.58%	1.56%
昊华科技/600378.SH
	2021-07-23	26.77	27.44	26.37	26.77	-0.26%	-0.26%	2.22%	6,161,800	165,376,000	63%	26.84	0.99%	26.69	0.68%	26.86	-0.56%	26.19	1.26%	1.59%
三友化工/600409.SH
	2021-07-23	13.92	14.06	13.30	13.44	-3.38%	-1.68%	7.22%	74,825,400	1,022,789,000	91%	13.67	-0.25%	13.53	3.08%	13.20	1.06%	12.54	2.13%	1.93%
柳化股份/600423.SH
	2021-07-23	3.77	3.91	3.73	3.83	2.13%	-0.08%	0.55%	8,002,500	30,671,000	134%	3.83	2.40%	3.79	0.82%	3.81	0.13%	3.81	0.29%	0.42%
鹏欣资源/600490.SH
	2021-07-23	4.75	4.96	4.75	4.96	9.98%	0.40%	14.50%	39,456,500	194,934,000	78%	4.94	10.19%	4.55	3.69%	4.45	2.25%	4.33	1.57%	0.89%
ST榕泰/600589.SH
	2021-07-23	2.23	2.24	2.12	2.13	-4.48%	-0.70%	-5.50%	14,324,100	30,721,000	146%	2.15	-4.75%	2.20	-2.70%	2.22	-2.12%	2.25	-1.40%	-0.03%
ST熊猫/600599.SH
	2021-07-23	7.34	7.49	7.33	7.47	1.36%	0.91%	-1.50%	1,542,200	11,417,000	48%	7.40	0.08%	7.40	-0.23%	7.38	-0.94%	7.58	-0.72%	0.06%
氯碱化工/600618.SH
	2021-07-23	10.37	10.83	10.27	10.32	-0.96%	-1.46%	2.49%	26,069,800	273,041,000	145%	10.47	1.25%	10.33	2.30%	10.19	1.15%	10.07	1.20%	1.02%
浙数文化/600633.SH
	2021-07-23	7.12	7.12	6.92	6.94	-2.53%	-0.91%	-2.66%	7,596,300	53,208,000	163%	7.00	-1.55%	7.06	-0.75%	7.08	-0.67%	7.13	-0.25%	-0.09%
国新文化/600636.SH
	2021-07-23	10.10	10.10	9.86	9.86	-2.38%	-0.78%	-2.53%	2,994,000	29,755,000	92%	9.94	-2.60%	10.07	-0.49%	10.06	-0.29%	10.12	-0.34%	-0.04%
金牛化工/600722.SH
	2021-07-23	6.55	6.84	6.50	6.52	-1.81%	-2.31%	-1.45%	29,097,000	194,190,000	100%	6.67	0.97%	6.61	1.33%	6.58	-0.80%	6.62	0.58%	0.54%
云维股份/600725.SH
	2021-07-23	2.49	2.53	2.45	2.46	-1.99%	-0.97%	-3.61%	6,167,100	15,317,000	81%	2.48	-0.20%	2.49	-0.40%	2.50	-0.68%	2.55	-0.39%	-0.10%
江苏索普/600746.SH
	2021-07-23	19.21	21.00	19.20	20.06	2.24%	-1.02%	2.48%	33,109,200	671,014,000	97%	20.27	2.63%	20.00	1.21%	19.91	0.89%	19.57	0.61%	2.53%
淮北矿业/600985.SH
	2021-07-23	11.52	11.91	11.33	11.35	-0.96%	-2.19%	-0.91%	45,017,500	522,378,000	137%	11.60	1.32%	11.53	0.54%	11.52	-0.18%	11.45	0.60%	-0.29%
君正集团/601216.SH
	2021-07-23	5.24	5.36	5.17	5.19	-0.95%	-1.41%	-0.35%	96,716,100	509,135,000	124%	5.26	1.21%	5.21	1.03%	5.19	0.06%	5.21	0.41%	0.14%
滨化股份/601678.SH
	2021-07-23	8.80	9.22	8.70	8.82	4.88%	-1.78%	4.74%	121,990,900	1,095,500,000	226%	8.98	6.05%	8.74	5.15%	8.62	2.62%	8.42	2.37%	1.01%
宏昌电子/603002.SH
	2021-07-23	7.28	7.28	7.03	7.08	-2.48%	-0.42%	0.14%	12,821,400	91,161,000	84%	7.11	-1.37%	7.13	0.51%	7.09	-0.42%	7.07	0.64%	0.73%
万盛股份/603010.SH
	2021-07-23	22.00	22.40	21.47	21.54	-2.31%	-1.23%	-0.23%	8,849,500	193,001,000	88%	21.81	-0.31%	21.69	0.93%	21.64	-0.01%	21.59	0.74%	0.44%
和邦生物/603077.SH
	2021-07-23	2.74	2.81	2.68	2.74	1.11%	-0.15%	12.53%	490,162,500	1,345,016,000	180%	2.74	3.55%	2.64	4.47%	2.57	3.84%	2.44	3.79%	1.72%
亚邦股份/603188.SH
	2021-07-23	5.32	5.32	5.17	5.17	-2.45%	-1.13%	-3.80%	2,486,300	13,000,000	121%	5.23	-1.45%	5.31	-0.62%	5.31	-0.67%	5.37	-0.39%	-0.22%