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
	2021-10-15	5.11	5.11	4.93	4.97	-1.97%	-0.32%	-1.23%	3,815,700	19,026,000	70%	4.99	-0.86%	5.05	-1.12%	5.11	-0.74%	5.03	-0.04%	-0.48%
新金路/000510.SZ
	2021-10-15	6.64	6.66	6.33	6.34	-3.35%	-1.58%	-3.50%	18,702,700	120,481,000	76%	6.44	-1.47%	6.48	-1.19%	6.57	-0.86%	6.57	-2.68%	-1.46%
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
	2021-10-15	3.90	3.93	3.88	3.89	-0.51%	-0.28%	-2.19%	1,901,800	7,418,000	42%	3.90	-0.08%	3.90	-0.21%	3.87	-1.40%	3.98	-0.38%	-0.34%
渝三峡Ａ/000565.SZ
	2021-10-15	5.85	5.89	5.76	5.81	-0.85%	-0.27%	-2.81%	2,586,200	15,068,000	49%	5.83	-0.65%	5.85	-0.70%	5.91	-0.57%	5.98	-3.98%	-1.85%
兴蓉环境/000598.SZ
	2021-10-15	5.33	5.34	5.20	5.26	-1.31%	0.25%	-6.85%	13,449,200	70,574,000	49%	5.25	-1.19%	5.29	-1.62%	5.45	-3.76%	5.65	-0.81%	-0.12%
ST顺利/000606.SZ
	2021-10-15	2.08	2.10	2.06	2.06	-0.96%	-1.15%	0.10%	7,782,100	16,217,000	83%	2.08	-0.24%	2.09	0.00%	2.09	0.24%	2.06	-0.44%	-0.35%
天茂集团/000627.SZ
	2021-10-15	3.49	3.49	3.44	3.46	-0.29%	0.06%	1.02%	5,802,800	20,064,000	59%	3.46	-0.46%	3.46	-0.09%	3.47	0.17%	3.43	-0.09%	-0.47%
远兴能源/000683.SZ
	2021-10-15	8.13	8.15	7.70	7.89	-1.74%	-0.01%	-11.81%	119,664,300	944,217,000	64%	7.89	-2.24%	8.02	-1.68%	8.22	-2.81%	8.95	-2.62%	-2.72%
滨海能源/000695.SZ
	2021-10-15	10.78	11.64	10.26	11.34	5.59%	3.72%	3.01%	12,533,000	137,021,000	120%	10.93	1.56%	11.00	-7.63%	11.73	-0.14%	11.01	1.99%	1.83%
沈阳化工/000698.SZ
	2021-10-15	6.06	6.15	5.81	5.96	-5.85%	0.68%	-7.27%	35,944,800	212,796,000	145%	5.92	-5.76%	6.07	-3.69%	6.21	-2.97%	6.43	-4.62%	-1.88%
*ST双环/000707.SZ
	2021-10-15	7.80	7.85	7.60	7.60	-5.00%	-0.73%	-10.22%	16,438,900	125,854,000	90%	7.66	-4.55%	8.01	-2.15%	8.17	-2.97%	8.47	-1.12%	-1.53%
中原传媒/000719.SZ
	2021-10-15	6.99	7.09	6.94	7.07	1.14%	0.60%	2.54%	4,456,300	31,318,000	149%	7.03	0.73%	7.00	0.78%	6.96	0.55%	6.90	0.19%	-0.13%
南风化工/000737.SZ
	2021-10-15	8.10	8.10	7.76	7.90	-1.25%	0.23%	-4.84%	7,054,000	55,600,000	56%	7.88	-0.06%	7.80	-0.17%	7.88	-1.03%	8.30	-4.26%	-2.18%
山西路桥/000755.SZ
	2021-10-15	3.80	3.93	3.77	3.85	3.22%	0.52%	1.10%	5,749,000	22,019,000	112%	3.83	3.37%	3.77	-0.66%	3.85	0.10%	3.81	-0.37%	-0.42%
甘肃电投/000791.SZ
	2021-10-15	5.45	5.72	5.36	5.55	0.36%	0.14%	-8.48%	43,146,200	239,107,000	53%	5.54	2.29%	5.50	-1.52%	5.65	-2.45%	6.06	-2.15%	-0.56%
航锦科技/000818.SZ
	2021-10-15	29.83	30.10	29.48	30.00	0.57%	0.43%	1.61%	5,506,200	164,481,000	67%	29.87	0.03%	29.79	0.43%	29.79	0.49%	29.53	-0.46%	-0.67%
山东海化/000822.SZ
	2021-10-15	8.88	8.88	8.42	8.65	-1.82%	0.41%	-13.29%	35,252,400	303,694,000	65%	8.62	-1.54%	8.70	-1.53%	8.91	-3.34%	9.98	-3.48%	-3.46%
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
	2021-10-15	12.43	12.43	12.11	12.16	-1.22%	-0.45%	-2.24%	1,158,700	14,153,000	66%	12.22	-1.06%	12.36	-2.57%	12.66	-0.63%	12.44	-0.33%	-0.54%
新和成/002001.SZ
	2021-10-15	26.04	26.10	25.57	25.67	-1.91%	-0.57%	-3.36%	24,150,200	623,487,000	105%	25.82	-1.82%	25.99	-0.53%	26.25	-0.79%	26.56	-1.24%	-1.18%
传化智联/002010.SZ
	2021-10-15	8.50	8.72	8.33	8.35	0.48%	-1.87%	-5.01%	23,997,400	204,182,000	73%	8.51	2.31%	8.40	1.29%	8.41	-0.46%	8.79	-2.57%	-0.57%
亿帆医药/002019.SZ
	2021-10-15	16.15	16.43	15.91	16.09	-1.05%	-0.30%	-0.97%	7,570,000	122,172,000	102%	16.14	-2.32%	16.39	-1.24%	16.56	-0.36%	16.25	-0.05%	-0.35%
保利联合/002037.SZ
	2021-10-15	6.60	6.73	6.50	6.53	-0.91%	-0.52%	-3.53%	2,454,200	16,109,000	65%	6.56	0.34%	6.56	-0.27%	6.61	-0.80%	6.77	-1.49%	-0.98%
德美化工/002054.SZ
	2021-10-15	9.07	9.07	8.61	8.73	-3.22%	-0.67%	-4.50%	4,970,300	43,684,000	121%	8.79	-2.50%	8.89	-1.53%	9.00	-1.40%	9.14	-2.83%	-1.33%
中钢天源/002057.SZ
	2021-10-15	6.96	6.96	6.78	6.81	-1.87%	-0.38%	-4.61%	16,165,300	110,508,000	79%	6.84	-1.53%	6.88	-0.38%	6.94	-0.96%	7.14	-4.05%	-2.45%
浙江交科/002061.SZ
	2021-10-15	5.23	5.25	5.17	5.18	-1.15%	-0.35%	-1.65%	4,479,200	23,285,000	69%	5.20	-0.69%	5.22	0.31%	5.22	-0.31%	5.27	-0.96%	-0.74%
黑猫股份/002068.SZ
	2021-10-15	6.89	6.89	6.48	6.49	-9.86%	-1.19%	-10.15%	45,806,500	300,870,000	191%	6.57	-8.11%	6.76	-5.36%	6.93	-4.29%	7.22	-6.09%	-2.25%
中泰化学/002092.SZ
	2021-10-15	12.14	12.36	12.03	12.21	0.49%	0.00%	-8.30%	75,445,700	921,213,000	58%	12.21	0.14%	12.22	-3.05%	12.81	-1.07%	13.32	-3.07%	-2.54%
南岭民爆/002096.SZ
	2021-10-15	9.10	9.23	8.90	8.94	-1.65%	-1.14%	6.52%	4,207,700	38,051,000	72%	9.04	0.24%	8.94	0.66%	8.88	1.00%	8.39	0.20%	-0.22%
兴化股份/002109.SZ
	2021-10-15	6.08	6.08	5.92	5.97	-1.00%	-0.53%	0.30%	11,518,000	69,133,000	52%	6.00	-1.20%	6.04	-0.59%	6.08	0.18%	5.95	-1.67%	-1.94%
ST天润/002113.SZ
	2021-10-15	1.54	1.61	1.54	1.59	3.92%	0.38%	4.81%	36,591,300	57,971,000	257%	1.58	3.19%	1.56	2.29%	1.55	2.04%	1.52	1.07%	-0.49%
湘潭电化/002125.SZ
	2021-10-15	11.80	12.14	11.43	11.93	2.93%	0.77%	3.32%	32,970,500	390,326,000	105%	11.84	3.24%	11.61	1.04%	11.58	1.00%	11.55	-2.38%	-1.82%
安纳达/002136.SZ
	2021-10-15	17.64	17.90	17.11	17.60	-0.73%	0.24%	-10.28%	8,743,200	153,502,000	68%	17.56	-0.81%	17.60	-0.53%	17.94	-2.52%	19.62	-6.40%	-2.48%
东华科技/002140.SZ
	2021-10-15	11.42	11.89	11.16	11.50	-0.95%	-0.16%	-10.46%	19,104,400	220,042,000	48%	11.52	0.99%	11.32	-1.63%	12.11	-5.64%	12.84	-0.63%	-0.43%
中核钛白/002145.SZ
	2021-10-15	14.41	14.65	14.31	14.47	-0.62%	-0.14%	0.48%	20,984,900	304,069,000	64%	14.49	-1.03%	14.46	0.77%	14.38	0.13%	14.40	-1.77%	-2.05%
东方锆业/002167.SZ
	2021-10-15	8.66	8.66	8.43	8.51	-1.96%	-0.12%	-2.51%	15,851,100	135,046,000	48%	8.52	-0.88%	8.54	-0.97%	8.61	0.28%	8.73	-4.90%	-2.35%
芭田股份/002170.SZ
	2021-10-15	6.04	6.06	5.75	5.93	-1.66%	0.29%	-6.63%	21,008,700	124,227,000	43%	5.91	-1.57%	5.94	-1.59%	6.11	-2.18%	6.35	-1.24%	-1.17%
澳洋健康/002172.SZ
	2021-10-15	3.57	3.76	3.57	3.71	-4.13%	1.28%	-4.16%	24,664,900	90,341,000	92%	3.66	-5.79%	3.94	-1.82%	3.93	-0.63%	3.87	-1.10%	-0.92%
江南化工/002226.SZ
	2021-10-15	5.60	5.66	5.47	5.52	-1.78%	-0.29%	-7.77%	19,972,800	110,564,000	47%	5.54	-0.58%	5.50	0.37%	5.52	-1.01%	5.99	-7.18%	-1.50%
北化股份/002246.SZ
	2021-10-15	6.98	6.98	6.84	6.85	-1.58%	-0.38%	-3.74%	3,813,900	26,225,000	82%	6.88	-0.78%	6.90	-0.48%	6.95	-0.79%	7.12	-2.97%	-1.31%
兆新股份/002256.SZ
	2021-10-15	3.82	3.97	3.74	3.88	-3.48%	0.54%	-6.48%	108,892,900	420,239,000	94%	3.86	-2.77%	3.93	-0.86%	3.97	-1.90%	4.15	-2.01%	-2.29%
华昌化工/002274.SZ
	2021-10-15	12.72	12.89	12.38	12.69	-0.39%	0.36%	2.54%	37,429,400	473,310,000	71%	12.65	-1.65%	12.71	-1.15%	12.77	0.06%	12.38	-1.25%	-1.75%
乐通股份/002319.SZ
	2021-10-15	13.10	13.10	12.48	12.99	-0.99%	1.41%	-0.06%	847,600	10,857,000	113%	12.81	-1.60%	12.91	-0.62%	12.94	-0.84%	13.00	-0.71%	-0.65%
永太科技/002326.SZ
	2021-10-15	54.00	58.48	53.40	57.40	1.79%	2.53%	6.91%	56,004,900	3,135,237,000	121%	55.98	1.10%	54.45	4.42%	53.05	0.55%	53.69	-0.77%	-1.57%
同德化工/002360.SZ
	2021-10-15	8.37	8.79	8.37	8.69	3.45%	0.74%	5.44%	7,111,200	61,339,000	123%	8.63	3.36%	8.41	2.37%	8.34	0.98%	8.24	-0.81%	-1.80%
神剑股份/002361.SZ
	2021-10-15	5.18	5.19	5.02	5.03	-2.52%	-0.93%	-4.75%	13,224,100	67,142,000	56%	5.08	-1.88%	5.24	-3.66%	5.43	-0.50%	5.28	-0.88%	-0.93%
天原股份/002386.SZ
	2021-10-15	12.58	12.61	12.10	12.38	-2.06%	0.02%	-7.36%	35,706,800	441,973,000	67%	12.38	-1.15%	12.40	-0.40%	12.69	-1.42%	13.36	-3.58%	-2.13%
长青股份/002391.SZ
	2021-10-15	7.04	7.23	7.03	7.11	1.14%	-0.67%	1.31%	6,114,900	43,772,000	94%	7.16	1.97%	7.09	1.06%	7.06	0.54%	7.02	-2.30%	-0.71%
多氟多/002407.SZ
	2021-10-15	51.92	54.56	51.28	53.90	3.49%	1.16%	0.06%	47,265,500	2,518,364,000	96%	53.28	2.12%	52.74	0.48%	52.77	-2.60%	53.87	-0.80%	-0.60%
齐翔腾达/002408.SZ
	2021-10-15	10.91	11.15	10.66	10.76	0.09%	-0.70%	-15.87%	48,451,500	525,006,000	63%	10.84	0.42%	10.74	-0.66%	10.94	-1.73%	12.79	-6.12%	-3.25%
雅克科技/002409.SZ
	2021-10-15	74.56	77.06	74.01	74.70	-0.17%	-1.14%	-0.70%	5,896,500	445,540,000	131%	75.56	2.37%	74.29	1.71%	74.10	0.32%	75.23	-0.65%	-0.93%
延安必康/002411.SZ
	2021-10-15	12.91	13.23	12.31	13.04	-3.12%	1.57%	-9.13%	87,836,000	1,127,638,000	88%	12.84	-3.82%	13.16	-3.61%	13.86	-4.94%	14.35	-2.43%	-0.86%
闰土股份/002440.SZ
	2021-10-15	9.03	9.09	8.84	9.03	-0.44%	0.60%	-3.31%	9,687,000	86,947,000	96%	8.98	-0.95%	9.03	-1.58%	9.19	-1.27%	9.34	-1.90%	-0.93%
华软科技/002453.SZ
	2021-10-15	15.81	16.50	15.34	16.31	4.02%	2.23%	1.75%	16,946,700	270,364,000	55%	15.95	3.96%	15.08	0.92%	15.24	-3.17%	16.03	-0.42%	1.15%
百川股份/002455.SZ
	2021-10-15	15.62	15.78	15.13	15.32	-5.84%	-0.31%	-0.24%	54,164,800	832,354,000	128%	15.37	-1.65%	15.33	1.70%	15.18	0.44%	15.36	-2.28%	-2.26%
*ST金正/002470.SZ
	2021-10-15	2.58	2.63	2.57	2.57	-5.17%	-0.39%	-12.67%	46,534,200	120,052,000	68%	2.58	-4.90%	2.72	-3.72%	2.82	-2.66%	2.94	-1.08%	-0.52%
宝莫股份/002476.SZ
	2021-10-15	4.59	4.60	4.46	4.54	-0.44%	0.75%	-2.39%	6,151,200	27,720,000	45%	4.51	-0.16%	4.48	-0.99%	4.54	-1.00%	4.65	-1.25%	-0.44%
ST辉丰/002496.SZ
	2021-10-15	3.00	3.01	2.95	2.95	-1.67%	-0.77%	-0.87%	8,793,100	26,143,000	83%	2.97	-1.33%	3.00	-0.20%	3.00	0.10%	2.98	-0.07%	0.02%
雅化集团/002497.SZ
	2021-10-15	32.94	34.44	31.78	33.95	2.91%	2.16%	4.86%	69,273,700	2,302,111,000	118%	33.23	2.24%	32.48	2.69%	32.08	0.61%	32.38	-1.04%	-1.93%
蓝丰生化/002513.SZ
	2021-10-15	4.65	4.72	4.54	4.61	-2.33%	-0.02%	-2.87%	2,558,900	11,800,000	89%	4.61	-2.35%	4.67	-1.52%	4.73	-0.98%	4.75	-1.19%	-1.13%
司尔特/002538.SZ
	2021-10-15	10.07	10.13	9.54	9.80	-1.80%	-0.14%	-14.28%	37,863,600	371,596,000	63%	9.81	-1.67%	9.94	-1.81%	10.23	-3.11%	11.43	-5.35%	-1.49%
云图控股/002539.SZ
	2021-10-15	14.92	15.31	14.30	14.82	-1.13%	0.01%	-4.18%	47,936,100	710,389,000	75%	14.82	-0.31%	14.66	0.85%	14.67	-0.58%	15.47	-3.10%	-2.61%
凯美特气/002549.SZ
	2021-10-15	13.75	14.66	13.47	14.36	4.36%	0.69%	0.57%	14,508,300	206,903,000	81%	14.26	4.82%	13.77	2.72%	13.59	0.88%	14.28	-0.98%	0.11%
辉隆股份/002556.SZ
	2021-10-15	9.73	9.77	9.60	9.60	-1.34%	-0.48%	-3.51%	5,067,400	48,882,000	63%	9.65	-0.56%	9.69	-0.35%	9.76	-0.93%	9.95	-1.55%	-0.80%
兄弟科技/002562.SZ
	2021-10-15	3.93	3.98	3.87	3.88	-2.27%	-0.82%	-3.07%	6,949,800	27,186,000	80%	3.91	-1.01%	3.93	-0.93%	3.98	-0.87%	4.00	-1.53%	-0.31%
未名医药/002581.SZ
	2021-10-15	16.92	17.20	16.46	16.89	0.36%	0.34%	6.39%	15,674,700	263,854,000	102%	16.83	0.47%	16.70	0.97%	16.57	1.12%	15.88	0.97%	0.53%
西陇科学/002584.SZ
	2021-10-15	6.35	6.39	6.11	6.12	-2.55%	-1.08%	-5.09%	14,210,900	87,924,000	90%	6.19	-0.91%	6.21	-1.12%	6.30	-1.36%	6.45	-3.29%	-1.44%
史丹利/002588.SZ
	2021-10-15	5.78	5.80	5.66	5.73	-1.21%	-0.05%	-4.74%	14,427,900	82,714,000	57%	5.73	-0.16%	5.76	-0.86%	5.83	-0.95%	6.02	-2.76%	-1.90%
恒大高新/002591.SZ
	2021-10-15	5.26	5.26	5.13	5.16	-1.90%	-0.33%	-0.65%	1,830,000	9,474,000	72%	5.18	-1.05%	5.21	-0.55%	5.24	-0.29%	5.19	-0.97%	-0.88%
金禾实业/002597.SZ
	2021-10-15	39.84	40.65	39.11	39.65	-1.61%	-0.26%	0.83%	8,613,500	342,405,000	63%	39.75	-3.20%	40.25	-1.05%	40.52	0.25%	39.32	-0.70%	-0.90%
龙佰集团/002601.SZ
	2021-10-15	29.20	29.48	28.75	29.09	-0.65%	-0.01%	0.47%	13,707,500	398,811,000	55%	29.09	-0.98%	29.18	0.15%	29.33	0.09%	28.95	-2.15%	-2.06%
道明光学/002632.SZ
	2021-10-15	7.33	7.38	7.21	7.29	-0.55%	0.01%	-3.29%	3,342,100	24,360,000	53%	7.29	-0.36%	7.27	-0.76%	7.39	-1.14%	7.54	-1.46%	-0.48%
赞宇科技/002637.SZ
	2021-10-15	15.70	15.70	14.98	15.12	-3.20%	-0.36%	-5.17%	9,907,700	150,339,000	93%	15.17	-3.15%	15.52	-2.33%	15.86	-1.84%	15.95	-3.96%	-1.43%
万润股份/002643.SZ
	2021-10-15	19.33	19.48	18.91	19.12	-1.19%	-0.45%	2.92%	4,545,800	87,306,000	61%	19.21	0.28%	18.92	1.84%	18.69	0.49%	18.58	-0.63%	-0.99%
卫星石化/002648.SZ
	2021-10-15	38.63	39.48	38.15	39.28	1.58%	1.05%	0.57%	14,151,000	550,051,000	72%	38.87	1.58%	38.29	-0.79%	38.89	0.05%	39.06	-0.91%	-1.34%
德联集团/002666.SZ
	2021-10-15	4.94	4.95	4.85	4.87	-1.42%	-0.49%	-4.34%	5,373,000	26,298,000	60%	4.89	-0.97%	4.92	-0.75%	4.98	-1.02%	5.09	-2.66%	-1.35%
康达新材/002669.SZ
	2021-10-15	11.52	12.50	11.50	12.28	6.41%	1.30%	1.96%	14,223,200	172,407,000	311%	12.12	5.87%	11.93	2.99%	11.94	1.10%	12.04	-0.86%	-0.90%
宏大爆破/002683.SZ
	2021-10-15	26.19	26.19	25.82	26.04	0.00%	0.05%	-3.38%	3,110,600	80,956,000	55%	26.03	-0.54%	26.10	-0.23%	26.35	-0.78%	26.95	-0.86%	-0.54%
天赐材料/002709.SZ
	2021-10-15	130.00	136.10	126.60	135.15	4.83%	2.40%	-2.32%	23,987,000	3,165,961,000	118%	131.99	2.86%	130.71	-0.03%	131.80	-2.05%	138.36	-1.42%	-0.65%
硅宝科技/300019.SZ
	2021-10-15	18.70	19.22	18.45	19.09	1.01%	1.13%	2.74%	15,014,800	283,417,000	123%	18.88	1.08%	18.52	0.40%	18.53	0.53%	18.58	-0.94%	-2.09%
新宙邦/300037.SZ
	2021-10-15	137.03	150.80	134.00	149.10	9.34%	2.74%	2.81%	9,940,100	1,442,524,000	114%	145.12	3.11%	143.13	0.95%	142.26	0.33%	145.03	-0.12%	0.16%
回天新材/300041.SZ
	2021-10-15	15.31	15.54	15.10	15.44	0.85%	0.63%	0.98%	5,717,200	87,723,000	83%	15.34	0.64%	15.15	0.90%	15.11	0.12%	15.29	-1.23%	-1.86%
鼎龙股份/300054.SZ
	2021-10-15	19.04	19.55	18.86	19.28	0.63%	0.11%	-0.31%	10,764,700	207,306,000	123%	19.26	1.73%	19.06	1.45%	19.02	-0.13%	19.34	-0.77%	-0.84%
天龙集团/300063.SZ
	2021-10-15	4.22	4.25	4.10	4.11	-4.42%	-1.08%	-0.99%	17,575,600	73,030,000	153%	4.16	-1.40%	4.18	-0.24%	4.18	-0.33%	4.15	-0.69%	-0.70%
安诺其/300067.SZ
	2021-10-15	4.25	4.25	4.07	4.10	-3.07%	-1.23%	-6.67%	14,267,600	59,228,000	72%	4.15	-1.96%	4.20	-1.76%	4.30	-1.58%	4.39	-3.26%	-1.35%
三聚环保/300072.SZ
	2021-10-15	6.55	6.60	6.16	6.17	-6.23%	-2.09%	-8.46%	29,157,500	183,747,000	111%	6.30	-3.67%	6.41	-2.41%	6.54	-2.45%	6.74	-1.72%	-0.63%
当升科技/300073.SZ
	2021-10-15	80.70	83.74	79.50	82.81	2.12%	1.03%	1.45%	10,773,900	883,097,000	95%	81.97	1.12%	81.12	1.14%	80.99	0.32%	81.63	-1.01%	-0.61%
奥克股份/300082.SZ
	2021-10-15	18.50	18.80	17.57	18.10	-2.79%	0.28%	-14.03%	24,516,800	442,540,000	81%	18.05	-3.36%	18.40	-2.45%	19.01	-4.14%	21.06	-3.69%	-1.75%
建新股份/300107.SZ
	2021-10-15	5.88	5.89	5.71	5.73	-2.39%	-0.83%	-7.66%	9,528,000	55,052,000	48%	5.78	-1.97%	5.84	-1.33%	5.96	-2.14%	6.21	-5.08%	-1.75%
新开源/300109.SZ
	2021-10-15	16.39	16.60	16.01	16.09	-3.01%	-0.59%	-8.75%	4,840,600	78,351,000	66%	16.19	-3.18%	16.53	-1.19%	16.84	-3.20%	17.63	-1.84%	-0.62%
青松股份/300132.SZ
	2021-10-15	14.09	14.10	13.60	13.68	-2.36%	-0.57%	-4.33%	6,548,200	90,098,000	96%	13.76	-2.32%	13.97	-1.19%	14.12	-1.51%	14.30	-1.81%	-0.69%
先锋新材/300163.SZ
	2021-10-15	3.72	3.72	3.60	3.61	-2.70%	-0.93%	-5.02%	10,461,900	38,121,000	65%	3.64	-1.67%	3.70	-1.83%	3.78	-1.44%	3.80	-1.61%	-0.99%
天晟新材/300169.SZ
	2021-10-15	7.36	7.38	7.08	7.11	-2.74%	-0.59%	-0.06%	6,214,500	44,446,000	86%	7.15	-1.26%	7.19	-0.94%	7.25	0.36%	7.11	0.13%	0.04%
元力股份/300174.SZ
	2021-10-15	16.06	16.18	15.98	16.00	-0.50%	-0.40%	-0.37%	1,712,300	27,508,000	79%	16.07	-0.25%	16.11	-0.29%	16.14	0.07%	16.06	-0.08%	-0.23%
科德教育/300192.SZ
	2021-10-15	8.78	8.87	8.30	8.44	-8.56%	-0.85%	-1.93%	37,847,900	322,168,000	217%	8.51	-7.98%	8.87	-0.98%	8.80	-0.30%	8.61	-0.10%	0.37%
长海股份/300196.SZ
	2021-10-15	16.55	16.74	16.07	16.19	-0.67%	-0.94%	-2.58%	4,222,500	69,011,000	70%	16.34	1.00%	16.21	0.17%	16.36	-0.27%	16.62	-2.36%	-2.35%
高盟新材/300200.SZ
	2021-10-15	9.30	9.43	9.24	9.36	0.54%	0.21%	-0.98%	3,175,500	29,659,000	80%	9.34	0.70%	9.30	0.78%	9.28	-0.25%	9.45	-2.07%	-1.26%
日科化学/300214.SZ
	2021-10-15	7.35	7.35	7.10	7.12	-3.13%	-1.32%	-6.18%	5,046,400	36,408,000	60%	7.22	-1.23%	7.27	-1.10%	7.37	-1.21%	7.59	-2.95%	-1.46%
金力泰/300225.SZ
	2021-10-15	12.88	12.88	12.53	12.58	-2.25%	-0.49%	-3.04%	4,277,400	54,076,000	95%	12.64	-1.99%	12.80	-0.47%	12.83	-0.65%	12.98	-1.11%	-1.16%
上海新阳/300236.SZ
	2021-10-15	38.85	40.40	37.02	39.51	-3.75%	1.84%	-4.81%	8,639,400	335,166,000	221%	38.80	-5.87%	39.78	-3.74%	40.28	-3.39%	41.51	-2.96%	-1.19%
瑞丰高材/300243.SZ
	2021-10-15	14.55	14.58	14.30	14.51	-0.07%	0.51%	-3.08%	2,462,000	35,542,000	56%	14.44	-0.32%	14.39	0.57%	14.38	-0.75%	14.97	-2.40%	-1.55%
国瓷材料/300285.SZ
	2021-10-15	44.07	44.47	43.55	44.07	-0.54%	0.28%	2.20%	3,492,300	153,484,000	79%	43.95	-1.43%	44.48	0.29%	44.06	0.81%	43.12	0.37%	0.22%
联创股份/300343.SZ
	2021-10-15	17.90	18.34	17.08	18.03	-1.37%	1.49%	-7.54%	105,037,300	1,866,108,000	72%	17.77	-2.15%	17.78	-0.79%	18.05	-2.73%	19.50	-3.88%	-2.95%
富邦股份/300387.SZ
	2021-10-15	6.37	6.44	6.16	6.16	-3.30%	-1.50%	-3.83%	4,598,400	28,757,000	83%	6.25	-1.53%	6.29	-0.49%	6.34	-0.81%	6.41	-3.53%	-1.52%
飞凯材料/300398.SZ
	2021-10-15	16.53	17.20	16.49	16.94	1.99%	0.28%	2.14%	6,629,900	112,001,000	124%	16.89	2.28%	16.62	1.66%	16.55	0.63%	16.59	-0.59%	-1.13%
科隆股份/300405.SZ
	2021-10-15	9.93	10.10	9.70	9.79	-4.02%	-0.95%	-3.32%	6,952,800	68,718,000	78%	9.88	-2.66%	10.08	-1.97%	10.31	-0.52%	10.13	-1.51%	-1.75%
*ST澄星/600078.SH
	2021-10-15	5.64	5.89	5.64	5.64	-5.05%	-0.72%	-9.12%	33,942,400	192,816,000	102%	5.68	-4.44%	5.96	-8.18%	6.29	-1.84%	6.21	-1.15%	-1.01%
*ST明科/600091.SH
	2021-10-15	2.72	2.90	2.69	2.83	2.54%	-0.21%	5.68%	4,682,500	13,280,000	165%	2.84	4.38%	2.75	-0.33%	2.78	1.72%	2.68	0.83%	-0.47%
乐凯胶片/600135.SH
	2021-10-15	6.93	6.96	6.77	6.79	-2.02%	-0.83%	-3.56%	4,277,700	29,291,000	54%	6.85	-0.34%	6.86	-0.64%	6.95	-1.04%	7.04	-1.79%	-1.45%
兴发集团/600141.SH
	2021-10-15	39.01	40.53	38.56	39.87	2.76%	0.49%	-4.00%	58,044,700	2,302,963,000	93%	39.68	3.92%	38.75	1.06%	38.84	-1.36%	41.53	-3.36%	-1.76%
巨化股份/600160.SH
	2021-10-15	14.18	14.48	13.91	14.26	0.42%	0.23%	-3.35%	33,122,200	471,231,000	61%	14.23	0.52%	14.14	0.87%	14.12	-0.56%	14.75	-3.51%	-1.57%
中国巨石/600176.SH
	2021-10-15	17.05	17.28	16.91	17.17	1.00%	0.13%	-3.03%	34,813,200	596,927,000	64%	17.15	0.68%	17.07	0.04%	17.18	-0.64%	17.71	-1.56%	-1.46%
返利科技/600228.SH
	2021-10-15	6.99	7.05	6.85	6.92	-1.14%	-0.26%	1.48%	1,153,100	8,000,000	64%	6.94	-0.57%	6.95	-0.09%	6.99	0.27%	6.82	-0.29%	-0.64%
城市传媒/600229.SH
	2021-10-15	6.17	6.19	6.05	6.07	-1.62%	-0.34%	-0.23%	1,593,600	9,706,000	79%	6.09	-1.41%	6.13	0.02%	6.14	-0.20%	6.08	0.02%	-0.09%
两面针/600249.SH
	2021-10-15	4.97	4.97	4.80	4.81	-3.02%	-0.78%	-0.97%	5,755,500	27,903,000	107%	4.85	-1.82%	4.89	-0.95%	4.93	-0.63%	4.86	-0.29%	-0.28%
亿利洁能/600277.SH
	2021-10-15	3.35	3.37	3.27	3.33	-1.19%	0.24%	-9.63%	56,821,400	188,770,000	67%	3.32	-1.40%	3.36	-1.73%	3.44	-2.41%	3.69	-2.28%	-1.34%
华阳新材/600281.SH
	2021-10-15	6.19	6.24	5.98	6.09	-1.46%	0.08%	-8.91%	6,740,200	41,014,000	37%	6.09	-0.78%	6.12	-0.87%	6.23	-1.87%	6.69	-2.96%	-1.66%
安迪苏/600299.SH
	2021-10-15	12.06	12.28	11.92	12.25	1.58%	1.19%	-0.17%	8,769,900	106,165,000	83%	12.11	-1.26%	12.29	-1.22%	12.41	-0.05%	12.27	-0.24%	0.00%
*ST南化/600301.SH
	2021-10-15	11.15	11.15	11.15	11.15	-5.03%	-0.01%	-8.24%	1,335,800	14,895,000	20%	11.15	-7.74%	12.06	0.66%	11.71	-0.66%	12.15	-2.35%	-2.35%
万华化学/600309.SH
	2021-10-15	104.00	105.62	103.80	104.97	0.01%	0.15%	-0.20%	10,793,400	1,131,330,000	75%	104.82	-0.33%	104.53	0.08%	105.01	-0.50%	105.18	-0.03%	-0.48%
上海家化/600315.SH
	2021-10-15	44.30	44.98	43.79	44.48	0.29%	0.42%	-0.30%	4,128,100	182,842,000	107%	44.29	-0.77%	44.45	-0.33%	44.62	-0.20%	44.61	0.00%	0.10%
*ST亚星/600319.SH
	2021-10-15	5.81	5.88	5.80	5.83	0.17%	0.07%	2.42%	484,700	2,824,000	36%	5.83	0.83%	5.84	-0.03%	5.80	0.52%	5.69	-1.06%	-0.23%
中盐化工/600328.SH
	2021-10-15	20.22	20.50	19.73	20.07	-0.20%	-0.44%	-9.33%	22,812,400	459,860,000	58%	20.16	0.41%	20.15	-1.01%	20.59	-1.49%	22.14	-3.47%	-2.28%
浙江龙盛/600352.SH
	2021-10-15	13.08	13.11	12.78	12.87	-1.53%	-0.22%	-5.02%	47,677,200	614,962,000	87%	12.90	-0.95%	13.07	-1.35%	13.28	-1.21%	13.55	-3.01%	-1.16%
红星发展/600367.SH
	2021-10-15	16.39	16.79	15.79	16.45	0.18%	0.72%	-4.87%	13,295,400	217,138,000	76%	16.33	-0.25%	16.31	-0.75%	16.55	-1.49%	17.29	-3.33%	-2.47%
昊华科技/600378.SH
	2021-10-15	29.58	29.69	28.87	28.88	-2.66%	-0.78%	-3.42%	2,693,200	78,394,000	75%	29.11	-1.35%	29.15	-0.18%	29.38	-1.83%	29.90	-0.80%	-1.17%
三友化工/600409.SH
	2021-10-15	10.23	10.29	9.97	10.19	-0.49%	0.47%	-7.04%	58,552,800	593,842,000	78%	10.14	-0.65%	10.19	-1.27%	10.46	-1.47%	10.96	-3.15%	-2.99%
柳化股份/600423.SH
	2021-10-15	3.77	3.78	3.68	3.72	-1.33%	0.11%	-2.18%	2,648,400	9,841,000	42%	3.72	-0.43%	3.72	-0.22%	3.75	-0.90%	3.80	-2.26%	-1.31%
鹏欣资源/600490.SH
	2021-10-15	5.14	5.23	5.03	5.05	-1.56%	-0.86%	-2.51%	71,731,800	365,426,000	67%	5.09	0.45%	5.06	0.24%	5.04	0.24%	5.18	-5.82%	-4.83%
ST榕泰/600589.SH
	2021-10-15	2.21	2.21	2.16	2.19	0.00%	0.32%	0.41%	5,901,400	12,884,000	72%	2.18	-0.14%	2.20	-0.72%	2.22	0.00%	2.18	-0.46%	-0.53%
ST熊猫/600599.SH
	2021-10-15	8.05	8.07	7.96	8.00	-0.25%	-0.16%	0.23%	355,900	2,852,000	31%	8.01	0.72%	7.90	-0.42%	7.99	-0.46%	7.98	-0.56%	-0.74%
氯碱化工/600618.SH
	2021-10-15	13.82	14.04	13.48	13.80	-0.58%	0.02%	-7.31%	18,890,400	260,638,000	52%	13.80	0.05%	13.77	-1.16%	14.10	-1.43%	14.89	-3.51%	-2.10%
浙数文化/600633.SH
	2021-10-15	7.08	7.12	7.03	7.08	-0.28%	0.00%	1.07%	4,223,900	29,904,000	97%	7.08	-0.31%	7.09	0.18%	7.08	0.27%	7.01	0.07%	-0.22%
国新文化/600636.SH
	2021-10-15	11.20	11.29	10.75	10.76	-4.01%	-1.44%	-2.77%	5,038,900	55,011,000	99%	10.92	-0.66%	11.09	-0.48%	11.14	-0.48%	11.07	-0.23%	-0.62%
金牛化工/600722.SH
	2021-10-15	6.37	6.47	6.24	6.39	0.31%	0.39%	-5.31%	18,619,700	118,515,000	53%	6.37	0.63%	6.35	-2.76%	6.63	-0.91%	6.75	-2.50%	-1.35%
云维股份/600725.SH
	2021-10-15	4.31	4.37	4.16	4.25	1.43%	-0.21%	3.38%	16,825,700	71,659,000	55%	4.26	1.12%	4.25	-2.23%	4.34	0.49%	4.11	0.34%	-0.89%
江苏索普/600746.SH
	2021-10-15	16.24	16.24	15.52	16.02	-0.80%	0.77%	-8.11%	21,247,300	337,792,000	135%	15.90	-2.66%	16.36	-3.32%	17.14	-2.18%	17.43	-2.77%	-2.40%
淮北矿业/600985.SH
	2021-10-15	14.27	14.75	14.16	14.64	3.17%	1.01%	-0.76%	31,995,700	463,733,000	66%	14.49	2.18%	14.33	-1.21%	14.62	0.01%	14.75	-0.52%	-1.19%
君正集团/601216.SH
	2021-10-15	5.37	5.46	5.30	5.35	-0.56%	-0.24%	-6.92%	63,706,700	341,688,000	49%	5.36	-0.46%	5.38	-2.04%	5.53	-1.02%	5.75	-3.05%	-1.30%
滨化股份/601678.SH
	2021-10-15	9.01	9.12	8.82	8.97	-0.66%	-0.24%	-10.08%	68,906,900	619,629,000	59%	8.99	0.12%	8.97	-0.81%	9.18	-2.15%	9.98	-4.34%	-2.29%
宏昌电子/603002.SH
	2021-10-15	7.01	7.02	6.82	6.86	-1.86%	-0.97%	-10.21%	10,386,600	71,952,000	55%	6.93	-0.63%	6.95	-0.70%	7.06	-2.41%	7.64	-3.77%	-1.61%
万盛股份/603010.SH
	2021-10-15	21.54	21.85	21.09	21.30	-1.02%	-0.55%	-10.29%	11,332,100	242,706,000	69%	21.42	-0.65%	21.43	-1.12%	21.82	-2.23%	23.74	-4.41%	-1.04%
和邦生物/603077.SH
	2021-10-15	3.96	4.09	3.78	3.90	-2.99%	-0.13%	-1.37%	430,424,500	1,680,897,000	103%	3.91	1.46%	3.90	-1.72%	4.00	-0.18%	3.95	-1.15%	-1.08%
亚邦股份/603188.SH
	2021-10-15	5.51	5.51	5.30	5.33	-3.27%	-0.87%	-4.43%	4,641,700	24,960,000	90%	5.38	-2.11%	5.43	-1.34%	5.51	-1.26%	5.58	-1.55%	-0.70%