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
	2022-01-17	6.44	6.65	6.39	6.45	-0.62%	-0.98%	-8.35%	13,975,600	91,032,000	41%	6.51	-1.03%	6.64	-1.69%	6.78	-2.84%	7.04	0.34%	0.87%
新金路/000510.SZ
	2022-01-17	5.77	5.92	5.76	5.89	2.08%	0.43%	-0.69%	12,981,800	76,143,000	87%	5.87	0.14%	5.89	-0.71%	5.93	-0.10%	5.93	0.10%	0.25%
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
	2022-01-17	3.31	3.43	3.30	3.39	1.50%	0.27%	-0.18%	2,832,200	9,575,000	94%	3.38	-0.09%	3.38	0.12%	3.38	0.06%	3.40	0.09%	0.44%
渝三峡Ａ/000565.SZ
	2022-01-17	6.48	6.57	6.41	6.49	0.62%	-0.06%	-4.02%	4,920,200	31,954,000	72%	6.49	-1.22%	6.61	-1.34%	6.68	-0.49%	6.76	-0.22%	0.07%
兴蓉环境/000598.SZ
	2022-01-17	6.02	6.07	6.01	6.03	-0.17%	-0.15%	-2.99%	11,918,300	71,975,000	64%	6.04	-0.07%	6.05	-0.44%	6.09	-0.39%	6.22	-0.42%	-0.08%
ST顺利/000606.SZ
	2022-01-17	2.05	2.08	2.03	2.07	0.98%	0.53%	-2.91%	11,415,900	23,502,000	84%	2.06	-1.91%	2.10	-1.45%	2.13	-0.61%	2.13	-0.14%	0.16%
天茂集团/000627.SZ
	2022-01-17	3.37	3.39	3.34	3.39	1.19%	0.53%	-0.59%	17,935,800	60,478,000	76%	3.37	-0.62%	3.41	-0.64%	3.44	-0.15%	3.41	0.06%	0.32%
远兴能源/000683.SZ
	2022-01-17	8.65	8.74	8.20	8.58	-2.28%	1.80%	0.73%	200,602,400	1,690,658,000	87%	8.43	-2.74%	8.75	-2.93%	8.92	-0.52%	8.52	0.73%	1.91%
滨海能源/000695.SZ
	2022-01-17	9.88	10.87	9.88	10.87	10.02%	1.70%	3.90%	7,747,100	82,800,000	265%	10.69	6.87%	10.44	1.81%	10.42	1.97%	10.46	0.13%	-0.44%
沈阳化工/000698.SZ
	2022-01-17	5.87	5.89	5.80	5.86	0.17%	0.31%	-1.89%	7,494,800	43,781,000	54%	5.84	-0.83%	5.93	-0.92%	6.00	-0.03%	5.97	-0.02%	0.27%
*ST双环/000707.SZ
	2022-01-17	7.82	7.97	7.74	7.90	1.02%	0.61%	-0.16%	4,509,600	35,410,000	68%	7.85	0.26%	7.92	-0.71%	8.02	-0.21%	7.91	0.38%	0.49%
中原传媒/000719.SZ
	2022-01-17	9.02	9.53	8.82	9.41	3.98%	1.80%	2.81%	28,234,200	260,991,000	80%	9.24	1.18%	9.32	0.84%	9.22	0.01%	9.15	0.36%	2.10%
南风化工/000737.SZ
	2022-01-17	7.46	7.59	7.32	7.47	0.40%	0.08%	0.00%	5,080,500	37,922,000	135%	7.46	1.08%	7.48	-0.16%	7.47	0.42%	7.47	0.08%	-0.07%
山西路桥/000755.SZ
	2022-01-17	4.50	4.51	4.40	4.45	-1.11%	0.00%	-3.64%	6,136,200	27,305,000	80%	4.45	-0.49%	4.50	-0.95%	4.54	-0.70%	4.62	-0.35%	-0.36%
甘肃电投/000791.SZ
	2022-01-17	6.06	6.10	6.00	6.06	0.17%	0.17%	-4.69%	17,158,900	103,813,000	68%	6.05	-1.31%	6.16	-1.20%	6.21	-0.31%	6.36	-1.52%	-0.92%
航锦科技/000818.SZ
	2022-01-17	34.41	35.35	34.36	35.15	2.24%	0.88%	2.69%	6,412,000	223,426,000	86%	34.85	0.96%	34.54	0.55%	34.37	1.13%	34.23	-0.56%	-0.73%
山东海化/000822.SZ
	2022-01-17	7.26	7.36	7.16	7.20	-1.91%	-0.22%	0.42%	20,085,500	144,929,000	76%	7.22	-0.80%	7.31	-0.33%	7.31	0.34%	7.17	0.25%	0.07%
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
	2022-01-17	15.25	15.40	14.83	14.93	-1.52%	-0.46%	-2.17%	3,582,900	53,739,000	53%	15.00	-2.99%	15.64	0.77%	15.27	1.08%	15.26	0.14%	0.60%
新和成/002001.SZ
	2022-01-17	29.33	32.38	29.31	32.38	9.99%	2.60%	6.76%	68,298,100	2,155,433,000	304%	31.56	7.40%	30.81	4.91%	30.52	3.51%	30.33	1.25%	0.04%
传化智联/002010.SZ
	2022-01-17	8.39	8.50	8.16	8.45	0.72%	1.48%	-2.05%	16,293,500	135,682,000	86%	8.33	-0.85%	8.39	-1.09%	8.51	-0.52%	8.63	-0.34%	0.00%
亿帆医药/002019.SZ
	2022-01-17	21.09	21.26	20.45	20.55	-1.82%	-0.57%	4.35%	20,295,800	419,468,000	92%	20.67	-0.29%	20.53	1.00%	20.31	0.84%	19.69	0.95%	1.34%
保利联合/002037.SZ
	2022-01-17	7.94	8.18	7.94	8.06	1.00%	-0.01%	-4.33%	2,801,500	22,582,000	37%	8.06	0.04%	8.14	-0.82%	8.20	-0.33%	8.43	0.42%	0.84%
德美化工/002054.SZ
	2022-01-17	10.38	10.90	10.38	10.80	3.45%	0.25%	4.05%	13,364,300	143,974,000	109%	10.77	2.00%	10.73	-0.12%	10.66	0.87%	10.38	0.71%	1.14%
中钢天源/002057.SZ
	2022-01-17	9.02	9.27	8.96	9.25	1.76%	1.27%	2.58%	17,346,400	158,438,000	69%	9.13	0.72%	9.17	-0.72%	9.18	0.44%	9.02	-0.04%	-0.52%
浙江交科/002061.SZ
	2022-01-17	5.75	5.88	5.71	5.76	0.00%	-0.10%	-2.04%	12,577,000	72,514,000	57%	5.77	-1.28%	5.89	-0.34%	5.91	-0.66%	5.88	0.10%	0.56%
黑猫股份/002068.SZ
	2022-01-17	10.73	11.41	10.45	11.14	5.89%	1.19%	8.90%	49,547,500	545,493,000	152%	11.01	7.42%	10.49	5.21%	10.09	3.38%	10.23	0.92%	0.00%
中泰化学/002092.SZ
	2022-01-14	10.07	10.94	9.90	10.68	6.37%	2.84%	7.43%	178,773,200	1,856,631,000	278%	10.39	3.14%	10.20	2.38%	10.09	2.17%	9.94	1.81%	0.32%
南岭民爆/002096.SZ
	2022-01-17	12.66	12.80	12.57	12.73	0.24%	0.36%	-1.62%	4,779,100	60,618,000	57%	12.68	-1.16%	12.89	-1.39%	13.07	0.07%	12.94	-0.08%	-0.69%
兴化股份/002109.SZ
	2022-01-17	5.72	5.79	5.70	5.75	0.88%	0.16%	-3.07%	9,585,000	55,031,000	58%	5.74	-0.92%	5.85	-1.37%	5.92	-0.20%	5.93	-0.35%	-0.13%
ST天润/002113.SZ
	2022-01-17	1.82	1.85	1.79	1.83	0.55%	0.33%	-3.28%	17,467,600	31,857,000	44%	1.82	-1.57%	1.86	-1.43%	1.89	0.32%	1.89	-0.32%	-1.06%
湘潭电化/002125.SZ
	2022-01-17	10.47	10.68	10.41	10.59	0.67%	0.60%	-1.94%	6,591,300	69,389,000	63%	10.53	-0.33%	10.62	-0.75%	10.65	-0.02%	10.80	-0.67%	-0.64%
安纳达/002136.SZ
	2022-01-17	16.05	16.21	15.95	16.11	1.00%	0.08%	-3.07%	3,936,500	63,364,000	48%	16.10	-0.43%	16.25	-1.20%	16.45	-0.35%	16.62	-0.01%	0.42%
东华科技/002140.SZ
	2022-01-17	14.11	14.58	13.75	14.33	-0.69%	0.82%	-2.52%	17,830,300	253,423,000	54%	14.21	-0.89%	14.32	-1.52%	14.67	-1.56%	14.70	-0.11%	0.49%
中核钛白/002145.SZ
	2022-01-17	12.27	12.40	12.22	12.33	-0.08%	0.36%	-4.45%	14,890,500	182,945,000	51%	12.29	-0.70%	12.45	-1.35%	12.63	-1.03%	12.90	-0.08%	0.30%
东方锆业/002167.SZ
	2022-01-17	7.65	7.69	7.58	7.67	0.26%	0.62%	-1.34%	9,122,400	69,537,000	85%	7.62	-1.06%	7.76	-0.81%	7.78	-0.05%	7.77	-0.28%	-0.27%
芭田股份/002170.SZ
	2022-01-17	6.20	6.23	6.10	6.17	-0.32%	0.13%	-4.49%	11,639,300	71,717,000	70%	6.16	-1.53%	6.28	-1.64%	6.36	-0.59%	6.46	-0.71%	-0.90%
澳洋健康/002172.SZ
	2022-01-17	4.68	4.84	4.52	4.58	-2.55%	-0.15%	-1.93%	82,391,500	377,967,000	143%	4.59	-5.05%	4.86	-0.21%	4.77	-0.42%	4.67	0.32%	1.58%
江南化工/002226.SZ
	2022-01-17	5.65	5.70	5.59	5.68	0.35%	0.80%	-2.30%	13,769,700	77,587,000	98%	5.64	-1.04%	5.70	-1.08%	5.73	-0.50%	5.81	-0.63%	-0.21%
北化股份/002246.SZ
	2022-01-17	11.57	11.69	11.26	11.69	9.97%	0.90%	14.33%	19,546,800	226,467,000	40%	11.59	10.62%	10.56	2.32%	10.24	2.01%	10.23	0.48%	1.88%
兆新股份/002256.SZ
	2022-01-17	4.22	4.28	4.12	4.13	-3.28%	-1.10%	-14.26%	154,546,300	645,349,000	57%	4.18	-4.18%	4.35	-4.75%	4.56	-3.41%	4.82	-0.21%	1.41%
华昌化工/002274.SZ
	2022-01-17	12.42	12.54	12.34	12.44	0.16%	0.05%	-0.87%	20,201,300	251,190,000	70%	12.43	-0.27%	12.57	-1.64%	12.69	0.03%	12.55	-0.22%	-0.40%
乐通股份/002319.SZ
	2022-01-17	12.90	13.22	12.90	13.05	0.77%	-0.37%	-1.98%	1,845,200	24,170,000	92%	13.10	0.31%	13.12	-0.71%	13.18	-0.08%	13.31	-0.03%	0.21%
永太科技/002326.SZ
	2022-01-17	46.50	47.39	45.78	46.50	-1.36%	0.20%	0.14%	26,572,200	1,233,092,000	89%	46.41	-0.84%	46.08	0.54%	45.72	0.49%	46.44	-1.01%	-0.92%
同德化工/002360.SZ
	2022-01-17	9.01	9.45	8.95	9.35	3.89%	1.44%	1.55%	6,787,600	62,560,000	128%	9.22	2.48%	9.13	-0.33%	9.18	0.10%	9.21	-0.08%	-0.30%
神剑股份/002361.SZ
	2022-01-17	5.50	5.72	5.48	5.70	3.26%	1.03%	1.62%	16,808,100	94,833,000	114%	5.64	1.38%	5.62	-0.16%	5.63	0.12%	5.61	0.20%	0.40%
天原股份/002386.SZ
	2022-01-17	11.55	11.74	11.35	11.70	0.60%	0.82%	-2.70%	11,364,000	131,882,000	55%	11.61	-0.95%	11.77	-1.23%	11.90	-0.13%	12.03	-1.13%	-0.79%
长青股份/002391.SZ
	2022-01-17	8.07	8.21	8.06	8.07	-0.86%	-0.74%	-0.98%	6,976,900	56,719,000	95%	8.13	-0.15%	8.16	-0.44%	8.19	0.10%	8.15	0.12%	0.36%
多氟多/002407.SZ
	2022-01-17	41.20	41.80	40.79	41.73	0.22%	1.10%	-0.17%	18,596,900	767,593,000	89%	41.28	-0.47%	41.35	-0.88%	41.55	-0.18%	41.80	-0.80%	-0.50%
齐翔腾达/002408.SZ
	2022-01-17	10.37	10.59	10.27	10.55	1.15%	1.44%	-1.95%	26,526,800	275,867,000	67%	10.40	-0.96%	10.51	-1.43%	10.72	-1.20%	10.76	0.09%	0.40%
雅克科技/002409.SZ
	2022-01-17	72.28	75.60	71.80	74.30	2.70%	0.23%	-0.89%	4,347,100	322,253,000	118%	74.13	2.61%	73.22	0.35%	73.44	-0.48%	74.97	-0.71%	-0.61%
延安必康/002411.SZ
	2022-01-17	8.70	8.70	8.70	8.70	-10.03%	0.00%	-21.79%	9,349,400	81,340,000	27%	8.70	-10.03%	10.08	-5.80%	10.52	-2.46%	11.12	-2.38%	-1.17%
闰土股份/002440.SZ
	2022-01-17	9.86	9.94	9.70	9.80	-0.71%	-0.18%	0.32%	9,011,700	88,475,000	64%	9.82	0.01%	9.84	0.30%	9.86	0.17%	9.77	0.20%	0.41%
华软科技/002453.SZ
	2022-01-17	19.87	21.29	19.55	21.29	10.03%	1.99%	16.86%	40,462,900	844,648,000	208%	20.88	8.46%	19.90	6.00%	19.07	5.10%	18.22	3.05%	-0.27%
百川股份/002455.SZ
	2022-01-17	12.90	13.25	12.71	13.19	1.62%	2.12%	-1.68%	15,280,600	197,361,000	104%	12.92	-1.38%	13.11	-2.02%	13.26	-1.06%	13.42	-0.37%	-0.18%
*ST金正/002470.SZ
	2022-01-17	2.83	2.84	2.69	2.70	-4.59%	-1.21%	-9.55%	46,893,500	128,156,000	88%	2.73	-4.07%	2.80	-2.27%	2.84	-1.93%	2.99	-1.13%	0.55%
宝莫股份/002476.SZ
	2022-01-17	5.16	5.18	5.02	5.06	-1.94%	-0.43%	1.44%	15,971,300	81,161,000	88%	5.08	-1.59%	5.14	-0.25%	5.12	0.20%	4.99	0.48%	1.04%
ST辉丰/002496.SZ
	2022-01-17	2.76	2.80	2.76	2.78	0.36%	0.00%	-1.24%	4,480,400	12,457,000	66%	2.78	0.07%	2.79	-0.25%	2.80	-0.14%	2.82	0.00%	0.06%
雅化集团/002497.SZ
	2022-01-17	24.98	25.17	24.68	25.08	-0.40%	0.63%	-4.42%	21,752,400	542,165,000	74%	24.92	-1.16%	25.25	-1.09%	25.41	-0.67%	26.24	-1.69%	-0.33%
蓝丰生化/002513.SZ
	2022-01-17	5.31	5.40	5.27	5.31	-0.75%	-0.60%	-0.65%	4,226,300	22,576,000	72%	5.34	-1.49%	5.47	-0.78%	5.46	0.24%	5.35	0.41%	0.44%
司尔特/002538.SZ
	2022-01-17	9.48	9.53	9.35	9.40	-0.84%	-0.29%	-5.81%	12,344,000	116,364,000	55%	9.43	-1.32%	9.62	-1.59%	9.83	-0.72%	9.98	-0.64%	0.10%
云图控股/002539.SZ
	2022-01-17	13.90	14.02	13.33	13.71	-2.28%	0.79%	-0.15%	36,382,000	494,921,000	90%	13.60	-3.56%	14.09	-1.91%	14.19	0.40%	13.73	0.35%	0.69%
凯美特气/002549.SZ
	2022-01-17	15.60	16.06	15.55	15.74	0.25%	-0.41%	-1.36%	5,997,400	94,788,000	77%	15.81	1.80%	15.59	0.76%	15.56	-0.21%	15.96	-0.96%	-1.02%
辉隆股份/002556.SZ
	2022-01-17	12.38	12.44	12.28	12.42	-0.56%	0.41%	-0.93%	6,987,400	86,430,000	53%	12.37	-0.53%	12.43	0.04%	12.39	-0.12%	12.54	-0.14%	0.61%
兄弟科技/002562.SZ
	2022-01-17	5.79	5.95	5.52	5.56	-3.97%	-1.61%	1.81%	51,372,500	290,282,000	129%	5.65	-2.43%	5.68	0.75%	5.60	0.96%	5.46	0.98%	1.31%
未名医药/002581.SZ
	2022-01-17	20.89	22.80	20.50	22.09	4.59%	2.05%	5.74%	36,894,700	798,611,000	149%	21.65	2.32%	21.24	1.38%	21.15	0.96%	20.89	0.20%	-0.71%
西陇科学/002584.SZ
	2022-01-17	13.60	13.60	12.36	12.60	-8.03%	-2.36%	9.17%	121,676,500	1,570,073,000	134%	12.90	-2.15%	12.94	2.20%	12.40	3.97%	11.54	1.51%	2.04%
史丹利/002588.SZ
	2022-01-17	5.93	5.95	5.85	5.94	0.85%	0.66%	-0.72%	13,771,100	81,269,000	74%	5.90	-0.77%	5.97	-0.90%	6.00	0.05%	5.98	-0.07%	0.08%
恒大高新/002591.SZ
	2022-01-17	5.71	5.88	5.71	5.81	2.11%	0.14%	0.50%	4,844,200	28,106,000	114%	5.80	0.56%	5.81	0.00%	5.80	0.36%	5.78	0.12%	0.30%
金禾实业/002597.SZ
	2022-01-17	42.20	43.48	41.60	43.28	3.24%	1.19%	-2.72%	6,013,800	257,208,000	66%	42.77	1.58%	42.23	0.30%	42.28	-0.64%	44.49	-1.25%	-0.87%
龙佰集团/002601.SZ
	2022-01-17	26.89	27.12	26.84	27.02	0.67%	0.21%	-2.35%	11,453,500	308,821,000	73%	26.96	0.03%	27.09	-0.33%	27.24	-0.52%	27.67	-0.43%	-0.42%
道明光学/002632.SZ
	2022-01-17	7.66	8.15	7.66	8.07	4.94%	1.09%	1.60%	13,396,000	106,942,000	168%	7.98	3.22%	7.90	0.47%	7.91	0.61%	7.94	0.05%	0.01%
赞宇科技/002637.SZ
	2022-01-17	18.79	19.13	18.60	18.78	0.05%	-0.39%	-0.38%	3,935,500	74,197,000	62%	18.85	0.19%	18.90	-0.66%	18.96	0.24%	18.85	0.37%	0.82%
万润股份/002643.SZ
	2022-01-17	22.80	24.63	22.78	24.11	5.61%	1.01%	6.54%	10,116,200	241,453,000	182%	23.87	5.54%	23.15	2.71%	22.87	2.25%	22.63	0.68%	-0.35%
卫星石化/002648.SZ
	2022-01-17	42.69	42.69	41.00	42.00	-0.62%	0.92%	-1.23%	15,048,500	626,258,000	93%	41.62	-1.95%	42.55	-2.40%	43.29	-0.82%	42.52	0.43%	0.71%
德联集团/002666.SZ
	2022-01-17	5.67	5.75	5.60	5.70	1.24%	0.32%	-0.11%	8,334,600	47,354,000	69%	5.68	-0.42%	5.74	-0.98%	5.76	0.12%	5.71	0.14%	0.39%
康达新材/002669.SZ
	2022-01-17	15.85	16.29	15.53	15.60	-1.45%	-1.46%	-3.48%	7,871,900	124,621,000	58%	15.83	-2.49%	16.01	0.46%	16.08	-1.22%	16.16	-0.23%	0.20%
宏大爆破/002683.SZ
	2022-01-17	28.54	29.44	28.12	29.19	2.10%	0.15%	-0.08%	7,523,200	219,261,000	84%	29.15	1.52%	28.97	0.19%	29.01	0.43%	29.21	-0.49%	-0.29%
天赐材料/002709.SZ
	2022-01-17	104.20	108.05	104.01	106.57	1.18%	0.59%	0.75%	14,361,700	1,521,598,000	94%	105.95	1.29%	104.86	0.51%	104.29	0.42%	105.78	-0.84%	-0.98%
硅宝科技/300019.SZ
	2022-01-17	20.14	20.15	19.71	20.15	0.75%	1.04%	0.86%	5,730,300	114,274,000	85%	19.94	-1.12%	20.11	-0.47%	20.12	0.11%	19.98	-0.17%	-0.88%
新宙邦/300037.SZ
	2022-01-17	102.00	103.50	98.00	103.16	-1.11%	1.26%	-2.82%	7,958,000	810,765,000	143%	101.88	-1.78%	103.35	-1.42%	104.06	-0.84%	106.16	-1.07%	-0.56%
回天新材/300041.SZ
	2022-01-17	18.26	18.52	18.11	18.45	0.65%	0.64%	1.46%	5,784,900	106,054,000	100%	18.33	0.27%	18.23	0.39%	18.15	0.37%	18.18	-0.49%	0.02%
鼎龙股份/300054.SZ
	2022-01-17	22.55	23.84	22.40	23.53	4.12%	0.44%	3.66%	16,261,500	380,959,000	126%	23.43	3.13%	22.87	2.55%	22.56	0.85%	22.70	-0.06%	-0.62%
天龙集团/300063.SZ
	2022-01-17	5.10	5.48	5.08	5.35	4.49%	1.46%	4.59%	73,975,700	390,091,000	163%	5.27	2.43%	5.21	1.68%	5.14	1.62%	5.12	0.79%	0.40%
安诺其/300067.SZ
	2022-01-17	4.47	4.63	4.42	4.60	2.22%	0.92%	1.79%	39,274,300	179,019,000	87%	4.56	0.46%	4.58	-0.28%	4.58	0.51%	4.52	0.22%	0.47%
三聚环保/300072.SZ
	2022-01-17	7.87	8.18	7.66	8.12	3.18%	1.05%	1.50%	39,092,700	314,165,000	99%	8.04	1.52%	8.02	0.50%	7.96	0.65%	8.00	0.05%	-0.34%
当升科技/300073.SZ
	2022-01-17	85.50	89.95	85.07	88.50	3.74%	0.31%	4.92%	11,761,900	1,037,708,000	117%	88.23	3.35%	86.00	2.82%	84.02	1.76%	84.35	0.28%	-0.36%
奥克股份/300082.SZ
	2022-01-17	14.28	14.42	13.99	14.29	2.66%	0.33%	-1.60%	8,321,800	118,524,000	86%	14.24	2.64%	14.16	-0.85%	14.28	-0.20%	14.52	-0.58%	-0.60%
建新股份/300107.SZ
	2022-01-17	6.16	6.25	6.15	6.23	1.14%	0.40%	-0.40%	5,066,200	31,435,000	66%	6.21	-0.11%	6.24	-0.81%	6.28	0.08%	6.26	0.02%	0.26%
新开源/300109.SZ
	2022-01-17	21.75	21.96	21.06	21.24	-3.85%	-0.50%	0.07%	10,600,100	226,275,000	130%	21.35	-1.51%	21.42	0.15%	21.27	0.03%	21.23	-0.18%	-0.63%
青松股份/300132.SZ
	2022-01-17	10.79	11.29	10.77	11.18	3.33%	0.38%	-0.29%	15,457,400	172,168,000	95%	11.14	1.75%	11.11	-0.85%	11.21	-0.05%	11.21	-0.18%	0.26%
先锋新材/300163.SZ
	2022-01-17	3.89	4.05	3.88	4.02	3.61%	0.78%	1.21%	18,753,900	74,813,000	125%	3.99	1.63%	3.98	0.03%	3.98	0.28%	3.97	0.20%	0.32%
天晟新材/300169.SZ
	2022-01-17	6.67	6.70	6.62	6.70	1.06%	0.56%	0.01%	4,212,800	28,068,000	80%	6.66	-0.14%	6.69	-0.25%	6.68	0.12%	6.70	0.02%	-0.14%
元力股份/300174.SZ
	2022-01-17	16.09	16.48	16.07	16.45	2.36%	0.67%	-1.51%	2,539,600	41,499,000	72%	16.34	1.06%	16.34	-1.26%	16.57	-0.22%	16.70	-0.30%	0.09%
科德教育/300192.SZ
	2022-01-17	8.10	8.36	8.01	8.34	3.22%	1.12%	-0.38%	9,213,900	75,993,000	103%	8.25	0.34%	8.29	-0.35%	8.31	-0.13%	8.37	-0.13%	0.22%
长海股份/300196.SZ
	2022-01-17	17.41	17.75	17.31	17.68	1.20%	0.79%	0.32%	2,323,600	40,760,000	73%	17.54	0.27%	17.49	-0.16%	17.58	0.03%	17.62	0.03%	0.10%
高盟新材/300200.SZ
	2022-01-17	9.25	9.26	8.86	9.08	-2.78%	0.87%	-2.48%	7,216,200	64,963,000	190%	9.00	-3.98%	9.19	-2.63%	9.26	-1.54%	9.31	-0.78%	-0.02%
日科化学/300214.SZ
	2022-01-17	8.21	8.91	8.00	8.73	4.55%	2.31%	4.55%	23,581,700	201,212,000	210%	8.53	-0.61%	8.53	0.08%	8.50	1.17%	8.35	0.86%	0.86%
金力泰/300225.SZ
	2022-01-17	13.56	14.02	13.40	13.70	0.66%	-0.16%	-2.18%	9,856,900	135,258,000	97%	13.72	-2.10%	13.90	-0.39%	13.98	-0.41%	14.01	-0.54%	-0.10%
上海新阳/300236.SZ
	2022-01-17	39.81	40.69	39.68	40.56	1.81%	0.60%	0.42%	2,525,800	101,835,000	113%	40.32	0.79%	40.12	0.15%	40.15	0.26%	40.39	-0.10%	-0.13%
瑞丰高材/300243.SZ
	2022-01-17	13.40	13.47	13.27	13.38	0.07%	0.12%	-2.02%	2,813,100	37,594,000	79%	13.36	-0.25%	13.43	-0.78%	13.52	-0.38%	13.66	-0.04%	0.21%
国瓷材料/300285.SZ
	2022-01-17	41.44	42.50	40.90	42.15	1.44%	0.50%	4.44%	5,098,800	213,839,000	89%	41.94	1.00%	41.55	0.38%	41.26	2.12%	40.36	-0.16%	-0.38%
联创股份/300343.SZ
	2022-01-17	16.51	17.18	16.41	16.94	2.60%	0.64%	2.11%	57,044,100	960,220,000	92%	16.83	2.34%	16.62	-1.66%	16.83	0.45%	16.59	-0.03%	-0.16%
富邦股份/300387.SZ
	2022-01-17	6.88	6.93	6.78	6.89	1.32%	0.41%	0.63%	5,607,000	38,475,000	131%	6.86	-0.10%	6.89	-0.75%	6.91	0.20%	6.85	0.19%	0.36%
飞凯材料/300398.SZ
	2022-01-17	34.00	37.37	32.60	35.79	9.89%	1.66%	20.83%	86,275,200	3,037,460,000	147%	35.21	11.02%	32.31	6.91%	31.29	4.42%	29.62	4.06%	3.10%
科隆股份/300405.SZ
	2022-01-17	9.81	9.97	9.68	9.93	2.27%	0.61%	1.63%	3,137,100	30,962,000	88%	9.87	0.45%	9.85	0.06%	9.82	0.40%	9.77	0.03%	-0.23%
*ST澄星/600078.SH
	2022-01-17	8.30	8.40	8.14	8.14	-5.02%	-0.36%	-14.20%	12,289,300	100,388,000	46%	8.17	-6.04%	8.75	-3.84%	9.11	-2.29%	9.49	-0.60%	-1.51%
*ST明科/600091.SH
	2022-01-17	2.45	2.45	2.45	2.45	-5.04%	-0.04%	-6.84%	1,548,200	3,794,000	52%	2.45	-6.27%	2.61	-1.32%	2.63	-0.72%	2.63	-0.30%	-0.71%
乐凯胶片/600135.SH
	2022-01-17	8.17	8.42	8.06	8.34	2.08%	1.04%	0.43%	11,411,600	94,188,000	95%	8.25	-0.39%	8.30	0.00%	8.26	0.18%	8.30	-0.29%	0.34%
兴发集团/600141.SH
	2022-01-17	34.20	34.65	33.75	34.13	-1.13%	0.04%	-0.84%	26,969,800	920,143,000	57%	34.12	-1.82%	34.64	-1.01%	34.94	0.28%	34.42	-0.51%	-1.08%
巨化股份/600160.SH
	2022-01-17	12.00	12.18	11.95	12.04	0.67%	-0.26%	-2.86%	14,211,000	171,539,000	73%	12.07	0.63%	12.09	-1.06%	12.23	-0.24%	12.40	-0.67%	-0.05%
中国巨石/600176.SH
	2022-01-17	16.63	16.89	16.56	16.79	0.66%	0.17%	-5.50%	34,860,700	584,298,000	61%	16.76	-0.41%	17.02	-1.48%	17.46	-1.16%	17.77	-0.49%	-0.08%
返利科技/600228.SH
	2022-01-17	7.21	7.44	7.13	7.40	3.35%	0.82%	2.49%	3,497,200	25,668,000	117%	7.34	2.03%	7.29	0.14%	7.29	0.51%	7.22	0.42%	0.25%
城市传媒/600229.SH
	2022-01-17	7.10	7.37	7.10	7.31	2.24%	0.33%	-0.94%	3,492,100	25,442,000	44%	7.29	1.07%	7.26	0.07%	7.26	0.54%	7.38	-0.51%	0.03%
两面针/600249.SH
	2022-01-17	5.37	5.55	5.33	5.38	0.37%	-0.50%	-2.11%	8,981,100	48,565,000	91%	5.41	-0.55%	5.46	-0.57%	5.49	-0.38%	5.50	-0.16%	0.24%
亿利洁能/600277.SH
	2022-01-17	5.21	5.29	5.15	5.29	1.93%	1.46%	-3.04%	62,254,700	324,584,000	55%	5.21	0.02%	5.23	-0.66%	5.29	-1.25%	5.46	-0.04%	0.12%
华阳新材/600281.SH
	2022-01-17	5.65	5.74	5.64	5.68	-0.53%	0.11%	-2.54%	4,687,200	26,597,000	73%	5.67	-1.56%	5.77	-1.37%	5.84	-0.34%	5.83	-0.22%	-0.39%
安迪苏/600299.SH
	2022-01-17	12.65	12.77	12.40	12.72	1.68%	0.78%	0.80%	13,800,100	174,191,000	120%	12.62	0.46%	12.61	-0.01%	12.64	-0.03%	12.62	0.22%	0.45%
*ST南化/600301.SH
	2022-01-17	12.49	12.96	12.45	12.94	1.81%	1.32%	1.04%	1,797,100	22,953,000	75%	12.77	-0.83%	13.07	-1.00%	13.08	0.13%	12.81	-0.06%	0.28%
万华化学/600309.SH
	2022-01-17	96.30	96.98	95.32	95.53	-0.59%	-0.42%	-4.23%	9,200,300	882,593,000	78%	95.93	-0.54%	96.77	-0.85%	97.63	-1.20%	99.75	-0.40%	-0.16%
上海家化/600315.SH
	2022-01-17	37.58	38.11	37.43	37.91	0.90%	0.16%	-3.59%	2,367,400	89,606,000	58%	37.85	-0.06%	38.07	-0.69%	38.38	-0.67%	39.32	-0.36%	-0.25%
*ST亚星/600319.SH
	2022-01-17	5.63	5.65	5.56	5.60	-0.71%	0.11%	-0.78%	1,864,700	10,432,000	90%	5.59	-1.58%	5.68	-0.86%	5.69	-0.07%	5.64	0.25%	0.30%
中盐化工/600328.SH
	2022-01-17	16.82	16.85	16.42	16.77	-0.59%	1.00%	1.48%	15,506,400	257,466,000	78%	16.60	-1.06%	16.87	-0.39%	16.85	0.23%	16.53	0.09%	0.04%
浙江龙盛/600352.SH
	2022-01-17	12.70	12.91	12.69	12.86	0.78%	0.26%	-0.73%	17,764,900	227,875,000	57%	12.83	-0.23%	12.95	-0.41%	13.02	-0.36%	12.95	0.16%	0.34%
红星发展/600367.SH
	2022-01-17	16.41	17.15	16.22	16.77	1.88%	0.73%	-1.52%	11,526,800	191,910,000	92%	16.65	0.62%	16.59	0.38%	16.46	-0.03%	17.03	-1.24%	-0.97%
昊华科技/600378.SH
	2022-01-17	39.11	39.50	38.00	38.74	-0.97%	-0.04%	-4.15%	1,512,500	58,617,000	44%	38.76	-0.94%	39.12	-1.37%	39.16	0.05%	40.42	-2.08%	-0.62%
三友化工/600409.SH
	2022-01-17	8.62	8.70	8.55	8.66	0.00%	0.38%	-2.05%	21,487,000	185,370,000	60%	8.63	-0.25%	8.75	-1.44%	8.91	-0.25%	8.84	-0.06%	0.14%
柳化股份/600423.SH
	2022-01-17	4.38	4.43	4.32	4.43	1.14%	1.07%	-3.38%	8,433,100	36,963,000	37%	4.38	-0.97%	4.45	-1.87%	4.61	-0.17%	4.59	0.11%	0.78%
鹏欣资源/600490.SH
	2022-01-17	4.88	4.91	4.70	4.82	-2.03%	0.48%	-1.45%	29,816,700	143,022,000	101%	4.80	-2.18%	4.90	-0.89%	4.90	-0.04%	4.89	-0.16%	-0.28%
ST榕泰/600589.SH
	2022-01-17	2.23	2.27	2.20	2.23	-0.89%	-0.13%	-3.13%	10,873,300	24,281,000	65%	2.23	-1.76%	2.30	-0.91%	2.32	-0.22%	2.30	-0.09%	0.38%
ST熊猫/600599.SH
	2022-01-17	9.10	9.77	9.03	9.21	-2.64%	-0.08%	-5.46%	8,782,100	80,942,000	268%	9.22	-2.59%	9.25	-8.95%	9.65	-7.49%	9.74	-1.77%	1.86%
氯碱化工/600618.SH
	2022-01-17	12.72	12.79	12.62	12.75	0.39%	0.43%	0.38%	9,077,600	115,244,000	72%	12.70	0.20%	12.85	-0.95%	12.87	0.19%	12.70	0.14%	-0.01%
浙数文化/600633.SH
	2022-01-17	9.32	9.92	9.27	9.92	9.98%	2.72%	5.24%	53,402,900	515,721,000	111%	9.66	6.20%	9.40	3.07%	9.29	1.03%	9.43	0.87%	0.89%
国新文化/600636.SH
	2022-01-17	10.31	10.62	10.21	10.56	2.82%	0.75%	-1.14%	7,142,300	74,859,000	133%	10.48	0.67%	10.49	-0.48%	10.53	-0.35%	10.68	-0.37%	0.09%
金牛化工/600722.SH
	2022-01-17	6.36	6.42	6.30	6.39	0.31%	0.50%	-3.15%	12,978,200	82,511,000	62%	6.36	-0.97%	6.44	-0.92%	6.50	-0.63%	6.60	-0.84%	-0.30%
云维股份/600725.SH
	2022-01-17	3.69	3.69	3.62	3.65	0.27%	-0.27%	-2.41%	4,882,700	17,870,000	54%	3.66	-0.25%	3.71	-0.75%	3.72	-0.03%	3.74	-0.05%	-0.52%
江苏索普/600746.SH
	2022-01-17	15.30	15.31	14.90	15.19	-1.68%	0.87%	2.89%	22,252,500	335,094,000	144%	15.06	-2.93%	15.21	0.30%	15.06	0.78%	14.76	0.55%	0.66%
淮北矿业/600985.SH
	2022-01-17	11.73	11.76	11.51	11.67	-0.26%	0.17%	0.41%	23,928,800	278,771,000	80%	11.65	-0.27%	11.86	0.08%	11.79	0.17%	11.62	0.29%	0.28%
君正集团/601216.SH
	2022-01-17	5.15	5.20	5.13	5.18	0.19%	0.10%	-1.78%	29,597,500	153,164,000	59%	5.18	-0.81%	5.27	-0.70%	5.29	-0.15%	5.27	-0.06%	0.00%
滨化股份/601678.SH
	2022-01-17	7.70	7.70	7.55	7.64	-0.78%	0.32%	-2.55%	29,736,600	226,482,000	71%	7.62	-1.62%	7.78	-1.19%	7.84	-0.38%	7.84	-0.44%	-0.72%
宏昌电子/603002.SH
	2022-01-17	7.25	7.42	7.24	7.39	1.93%	0.33%	0.79%	6,181,500	45,533,000	92%	7.37	0.90%	7.34	-0.03%	7.34	0.34%	7.33	0.01%	0.07%
万盛股份/603010.SH
	2022-01-17	24.41	24.69	24.18	24.50	0.95%	0.34%	-1.71%	4,659,600	113,780,000	77%	24.42	0.42%	24.38	-0.77%	24.63	-0.48%	24.93	-0.52%	-0.27%
和邦生物/603077.SH
	2022-01-17	3.99	4.00	3.75	3.78	-4.55%	-1.41%	3.50%	787,708,600	3,020,361,000	229%	3.83	-0.93%	3.78	1.50%	3.72	1.69%	3.65	1.59%	0.62%
亚邦股份/603188.SH
	2022-01-17	5.69	5.75	5.56	5.68	0.71%	0.64%	0.69%	5,410,900	30,539,000	96%	5.64	-1.33%	5.72	0.14%	5.68	0.23%	5.64	0.14%	0.31%