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
	2023-01-11	7.10	7.15	6.96	6.98	-1.83%	-0.96%	-1.51%	9,504,700	66,987,000	71%	7.05	-1.14%	7.12	-0.48%	7.12	-0.81%	7.09	0.16%	0.95%
新金路/000510.SZ
	2023-01-11	6.24	6.31	6.19	6.22	-0.16%	-0.48%	3.12%	10,181,700	63,639,000	79%	6.25	0.68%	6.21	0.65%	6.16	0.51%	6.03	0.53%	0.39%
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
	2023-01-11	3.53	3.55	3.44	3.45	-1.71%	-1.26%	-9.90%	17,617,400	61,558,000	37%	3.49	-0.99%	3.55	-1.75%	3.64	-1.25%	3.83	-3.60%	-0.66%
渝三峡Ａ/000565.SZ
	2023-01-11	6.15	6.17	6.06	6.07	-0.82%	-0.57%	0.35%	2,152,500	13,142,000	70%	6.11	-0.38%	6.13	-0.05%	6.12	-0.03%	6.05	0.17%	-0.05%
兴蓉环境/000598.SZ
	2023-01-11	4.87	4.91	4.85	4.87	0.21%	-0.27%	-0.71%	10,430,300	50,933,000	109%	4.88	0.25%	4.89	-0.31%	4.91	-0.26%	4.91	-0.02%	-0.04%
ST顺利/000606.SZ
	2023-01-11	2.04	2.08	2.03	2.06	0.49%	0.00%	1.03%	2,643,100	5,444,000	50%	2.06	0.44%	2.06	0.10%	2.06	-0.10%	2.04	-0.63%	-0.80%
天茂集团/000627.SZ
	2023-01-11	3.20	3.24	3.16	3.19	0.31%	-0.50%	0.00%	19,965,400	64,019,000	99%	3.21	0.19%	3.22	-0.12%	3.23	0.00%	3.19	0.22%	0.09%
远兴能源/000683.SZ
	2023-01-11	8.51	8.82	8.47	8.72	1.87%	0.17%	5.52%	47,495,600	413,435,000	137%	8.71	1.54%	8.63	1.55%	8.50	1.49%	8.26	1.00%	0.29%
滨海能源/000695.SZ
	2023-01-11	14.85	14.85	14.05	14.15	-3.68%	-1.43%	-3.42%	3,012,800	43,248,000	83%	14.36	-2.88%	14.67	-0.63%	14.52	-0.23%	14.65	-0.29%	-0.07%
沈阳化工/000698.SZ
	2023-01-11	6.03	6.32	5.97	6.05	-2.26%	-0.17%	0.12%	67,390,000	408,372,000	61%	6.06	0.30%	6.20	-0.93%	6.23	-0.43%	6.04	0.63%	0.75%
*ST双环/000707.SZ
	2023-01-11	10.22	10.72	10.18	10.54	3.03%	0.07%	5.45%	30,212,200	318,217,000	206%	10.53	3.50%	10.35	2.13%	10.23	2.04%	10.00	1.44%	-0.40%
中原传媒/000719.SZ
	2023-01-11	8.48	8.57	8.32	8.33	-4.47%	-1.22%	-7.11%	36,004,000	303,623,000	119%	8.43	-1.90%	9.19	-1.91%	9.14	-0.71%	8.97	-0.59%	1.52%
南风化工/000737.SZ
	2023-01-11	5.90	6.27	5.84	6.02	3.44%	-0.27%	4.97%	51,932,300	313,441,000	323%	6.04	4.36%	5.86	2.52%	5.81	2.54%	5.74	2.63%	0.65%
山西路桥/000755.SZ
	2023-01-11	6.18	6.23	6.05	6.06	-1.62%	-0.82%	2.68%	35,879,300	219,233,000	69%	6.11	-1.48%	6.28	1.11%	6.14	0.79%	5.90	-1.55%	-0.70%
甘肃电投/000791.SZ
	2023-01-11	5.28	5.30	5.20	5.21	-0.95%	-0.57%	-1.94%	7,350,000	38,513,000	73%	5.24	-0.83%	5.29	-1.16%	5.35	-0.61%	5.31	0.09%	0.32%
航锦科技/000818.SZ
	2023-01-11	32.00	32.95	31.78	31.85	0.03%	-1.04%	6.11%	8,189,000	263,567,000	110%	32.19	1.38%	31.86	2.12%	31.14	1.84%	30.02	1.20%	0.60%
山东海化/000822.SZ
	2023-01-11	8.13	8.29	8.11	8.19	0.49%	-0.32%	1.24%	21,426,900	176,052,000	142%	8.22	0.65%	8.21	0.40%	8.17	0.41%	8.09	0.26%	-0.27%
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
	2023-01-11	17.00	17.15	16.85	16.95	-0.29%	-0.38%	-1.04%	847,200	14,415,000	58%	17.02	0.28%	17.06	-0.30%	17.08	0.03%	17.13	-0.06%	-0.25%
新和成/002001.SZ
	2023-01-11	18.94	19.05	18.82	18.86	-0.11%	-0.31%	0.11%	9,116,100	172,466,000	74%	18.92	0.06%	18.97	-0.36%	18.98	0.16%	18.84	0.25%	-0.22%
传化智联/002010.SZ
	2023-01-11	6.08	6.25	5.96	5.97	-1.32%	-2.05%	-1.39%	58,976,300	359,449,000	114%	6.10	1.10%	6.19	0.49%	6.13	0.31%	6.05	0.30%	1.00%
亿帆医药/002019.SZ
	2023-01-11	12.41	12.44	12.19	12.21	-1.37%	-0.70%	-0.90%	4,510,500	55,461,000	94%	12.30	0.17%	12.28	-0.06%	12.30	0.12%	12.32	0.21%	-0.52%
保利联合/002037.SZ
	2023-01-11	11.55	11.69	11.37	11.44	-2.05%	-0.69%	-4.95%	11,570,000	133,271,000	53%	11.52	-1.64%	11.82	-2.25%	12.04	-0.79%	12.04	-0.08%	-0.15%
德美化工/002054.SZ
	2023-01-11	7.55	7.57	7.41	7.41	-2.11%	-1.07%	-1.79%	2,422,800	18,147,000	66%	7.49	-1.07%	7.59	-0.86%	7.61	-0.12%	7.55	0.17%	-0.17%
中钢天源/002057.SZ
	2023-01-11	10.96	11.04	10.81	10.81	-1.28%	-1.00%	0.31%	11,864,800	129,554,000	61%	10.92	-0.64%	11.02	-0.12%	10.95	0.46%	10.78	0.44%	0.35%
浙江交科/002061.SZ
	2023-01-11	5.39	5.43	5.35	5.36	0.00%	-0.69%	-0.20%	14,171,200	76,478,000	96%	5.40	0.47%	5.40	-0.30%	5.41	-0.02%	5.37	-0.11%	-0.15%
黑猫股份/002068.SZ
	2023-01-11	12.79	13.03	12.57	12.69	-0.78%	-1.01%	1.28%	17,923,700	229,778,000	103%	12.82	2.10%	12.76	-0.27%	12.72	0.67%	12.53	0.22%	0.09%
中泰化学/002092.SZ
	2023-01-11	7.35	7.56	7.31	7.37	0.27%	-0.73%	-1.29%	30,262,000	224,673,000	121%	7.42	1.55%	7.38	0.25%	7.38	0.07%	7.47	-1.00%	-0.10%
南岭民爆/002096.SZ
	2023-01-11	14.31	14.32	13.87	14.04	-2.97%	-0.20%	-0.84%	12,865,400	180,990,000	65%	14.07	-1.51%	14.30	-1.62%	14.38	0.08%	14.16	0.01%	0.22%
兴化股份/002109.SZ
	2023-01-11	5.06	5.08	5.03	5.04	-0.40%	-0.24%	-0.63%	1,766,500	8,925,000	58%	5.05	0.18%	5.06	-0.16%	5.07	-0.12%	5.07	0.04%	0.02%
ST天润/002113.SZ
	2023-01-11	1.30	1.30	1.26	1.28	-1.54%	0.00%	-2.88%	12,045,000	15,420,000	79%	1.28	-1.24%	1.29	-1.07%	1.31	-1.28%	1.32	-0.38%	-0.19%
湘潭电化/002125.SZ
	2023-01-11	14.20	14.30	14.03	14.04	-1.20%	-0.85%	0.15%	5,715,100	80,928,000	72%	14.16	-0.15%	14.27	-0.14%	14.21	0.47%	14.02	0.06%	-0.30%
安纳达/002136.SZ
	2023-01-11	13.95	14.06	13.85	13.85	-0.93%	-0.84%	0.04%	1,848,300	25,816,000	82%	13.97	-0.06%	14.01	0.16%	13.95	0.19%	13.84	0.05%	0.11%
东华科技/002140.SZ
	2023-01-11	9.32	9.41	9.24	9.25	-1.39%	-0.79%	-0.67%	3,341,100	31,151,000	83%	9.32	-1.38%	9.46	-0.25%	9.44	0.11%	9.31	-0.04%	-0.10%
中核钛白/002145.SZ
	2023-01-11	6.83	6.95	6.78	6.83	-0.15%	-0.55%	4.21%	22,608,500	155,283,000	122%	6.87	1.15%	6.81	1.52%	6.70	1.06%	6.55	0.85%	0.04%
东方锆业/002167.SZ
	2023-01-11	6.07	6.10	6.04	6.09	0.16%	0.31%	0.36%	8,101,500	49,188,000	82%	6.07	-0.38%	6.11	-0.13%	6.10	0.07%	6.07	-0.05%	-0.10%
芭田股份/002170.SZ
	2023-01-11	6.04	6.13	5.94	5.97	-1.00%	-0.93%	-4.94%	25,892,100	156,036,000	54%	6.03	-0.31%	6.05	-0.85%	6.10	-0.46%	6.28	0.46%	0.84%
澳洋健康/002172.SZ
	2023-01-11	4.27	4.56	4.21	4.44	4.47%	0.91%	1.83%	80,158,400	352,700,000	127%	4.40	3.12%	4.35	-0.46%	4.40	-0.88%	4.36	0.90%	0.17%
江南化工/002226.SZ
	2023-01-11	5.12	5.13	5.06	5.07	-0.59%	-0.47%	0.64%	5,549,600	28,269,000	71%	5.09	-0.12%	5.13	0.25%	5.09	0.30%	5.04	0.20%	0.08%
北化股份/002246.SZ
	2023-01-11	9.83	9.84	9.58	9.61	-2.34%	-1.24%	-1.88%	12,144,900	118,178,000	74%	9.73	-1.38%	9.87	-0.82%	9.89	-0.08%	9.79	-0.53%	-1.16%
兆新股份/002256.SZ
	2023-01-11	2.43	2.45	2.41	2.41	-0.82%	-0.62%	-1.75%	13,355,000	32,390,000	83%	2.43	-0.66%	2.45	-1.01%	2.47	-0.65%	2.45	-0.04%	0.01%
华昌化工/002274.SZ
	2023-01-11	7.46	7.55	7.43	7.51	0.40%	0.11%	1.25%	4,607,700	34,568,000	108%	7.50	0.39%	7.52	0.25%	7.48	0.31%	7.42	0.12%	-0.26%
乐通股份/002319.SZ
	2023-01-11	13.27	13.38	12.82	12.88	-0.92%	-1.11%	4.47%	3,283,100	42,763,000	98%	13.03	0.53%	12.86	1.96%	12.59	1.33%	12.33	0.12%	-0.30%
永太科技/002326.SZ
	2023-01-11	22.63	22.65	22.33	22.38	-1.19%	-0.35%	0.55%	10,730,300	240,996,000	84%	22.46	0.05%	22.45	-0.07%	22.38	0.47%	22.26	-0.08%	-0.62%
同德化工/002360.SZ
	2023-01-11	7.63	7.67	7.41	7.42	-2.50%	-1.00%	-2.21%	8,136,100	60,983,000	75%	7.50	-0.94%	7.60	-1.39%	7.68	0.04%	7.59	0.05%	0.35%
神剑股份/002361.SZ
	2023-01-11	4.05	4.08	4.00	4.00	-0.99%	-0.94%	-0.92%	5,064,500	20,450,000	96%	4.04	-0.27%	4.06	-0.39%	4.07	-0.22%	4.04	0.03%	-0.16%
天原股份/002386.SZ
	2023-01-11	6.95	7.05	6.95	6.97	-0.14%	-0.44%	0.81%	6,376,100	44,638,000	85%	7.00	0.40%	7.00	-0.17%	6.99	0.37%	6.91	-0.10%	-0.03%
长青股份/002391.SZ
	2023-01-11	7.35	7.42	7.30	7.30	-0.54%	-0.92%	0.90%	3,315,900	24,430,000	104%	7.37	0.41%	7.37	0.08%	7.35	0.45%	7.24	0.38%	0.07%
多氟多/002407.SZ
	2023-01-11	35.10	35.18	34.37	34.43	-1.91%	-0.88%	0.59%	11,474,500	398,590,000	84%	34.74	-0.27%	34.81	0.01%	34.60	0.57%	34.23	0.04%	-0.36%
齐翔腾达/002408.SZ
	2023-01-11	7.06	7.08	7.04	7.06	0.14%	0.04%	-0.31%	8,922,100	62,967,000	90%	7.06	-0.20%	7.09	-0.06%	7.08	-0.01%	7.08	-0.06%	-0.15%
雅克科技/002409.SZ
	2023-01-11	51.61	52.79	51.18	51.51	-0.56%	-0.62%	0.46%	4,108,900	212,970,000	114%	51.83	0.12%	51.79	0.02%	51.70	0.32%	51.27	0.24%	0.07%
延安必康/002411.SZ
	2023-01-11	7.91	7.95	7.51	7.57	-3.81%	-1.42%	-0.47%	25,673,400	197,139,000	127%	7.68	-3.26%	7.79	-0.94%	7.85	-0.04%	7.61	1.17%	0.89%
闰土股份/002440.SZ
	2023-01-11	7.24	7.25	7.18	7.18	-0.55%	-0.37%	-1.01%	3,532,400	25,459,000	99%	7.21	-0.44%	7.24	-0.40%	7.26	-0.22%	7.25	-0.04%	-0.09%
华软科技/002453.SZ
	2023-01-11	11.84	12.05	11.46	11.52	-1.71%	-2.18%	4.86%	10,034,100	118,170,000	127%	11.78	1.06%	11.55	2.63%	11.29	1.95%	10.99	0.94%	-0.48%
百川股份/002455.SZ
	2023-01-11	10.16	10.18	9.85	9.90	-1.88%	-0.63%	0.96%	9,401,700	93,670,000	125%	9.96	-2.51%	10.09	0.64%	9.97	0.47%	9.81	0.40%	0.19%
*ST金正/002470.SZ
	2023-01-11	2.05	2.07	2.05	2.05	0.00%	-0.39%	-1.11%	8,396,800	17,282,000	69%	2.06	-0.05%	2.06	-0.34%	2.08	-0.10%	2.07	-0.15%	-0.22%
宝莫股份/002476.SZ
	2023-01-11	5.44	5.44	5.33	5.34	-1.48%	-0.50%	-1.00%	4,840,800	25,981,000	56%	5.37	-1.27%	5.46	-0.98%	5.48	-0.04%	5.39	0.35%	0.30%
ST辉丰/002496.SZ
	2023-01-11	2.29	2.30	2.26	2.27	-0.87%	-0.44%	-1.73%	7,570,100	17,262,000	79%	2.28	-0.09%	2.29	-0.44%	2.30	-0.65%	2.31	-0.35%	-0.18%
雅化集团/002497.SZ
	2023-01-11	24.43	24.69	24.29	24.32	-0.57%	-0.62%	1.11%	10,698,200	261,794,000	84%	24.47	0.44%	24.47	0.07%	24.39	0.46%	24.05	0.16%	-0.23%
蓝丰生化/002513.SZ
	2023-01-11	5.31	5.41	5.26	5.28	0.00%	-1.01%	0.08%	4,241,700	22,625,000	121%	5.33	0.89%	5.33	-0.04%	5.34	0.02%	5.28	0.25%	-0.23%
司尔特/002538.SZ
	2023-01-11	7.99	8.06	7.97	8.01	0.13%	0.01%	-0.10%	4,487,100	35,937,000	88%	8.01	-0.08%	8.03	-0.16%	8.04	-0.06%	8.02	0.11%	0.01%
云图控股/002539.SZ
	2023-01-11	11.51	11.75	11.48	11.56	0.35%	-0.46%	1.56%	9,161,300	106,403,000	128%	11.61	1.34%	11.55	0.30%	11.52	0.62%	11.38	0.28%	-0.17%
凯美特气/002549.SZ
	2023-01-11	15.71	15.79	15.22	15.33	-2.42%	-0.54%	-2.67%	15,068,400	232,270,000	100%	15.41	-2.05%	15.70	-1.18%	15.78	-0.84%	15.75	0.78%	-0.46%
辉隆股份/002556.SZ
	2023-01-11	8.93	8.93	8.75	8.75	-1.57%	-0.82%	-0.65%	6,642,200	58,600,000	82%	8.82	-0.65%	8.87	-0.32%	8.87	0.03%	8.81	0.13%	-0.02%
兄弟科技/002562.SZ
	2023-01-11	4.83	4.87	4.82	4.83	0.00%	-0.27%	0.46%	7,884,700	38,189,000	66%	4.84	0.00%	4.86	-0.35%	4.86	0.06%	4.81	0.06%	-0.65%
未名医药/002581.SZ
	2023-01-11	15.26	15.36	15.15	15.17	-0.78%	-0.45%	-2.58%	2,282,400	34,780,000	74%	15.24	-0.28%	15.27	-0.37%	15.35	-0.57%	15.57	0.29%	-0.56%
西陇科学/002584.SZ
	2023-01-11	6.76	6.89	6.74	6.76	-0.15%	-0.73%	-2.65%	10,063,000	68,530,000	56%	6.81	0.18%	6.82	-0.60%	6.88	-0.62%	6.94	-1.24%	-0.47%
史丹利/002588.SZ
	2023-01-11	6.02	6.05	5.99	5.99	-0.33%	-0.43%	-0.93%	4,146,500	24,945,000	61%	6.02	-0.40%	6.06	-0.15%	6.06	-0.03%	6.05	0.10%	0.23%
恒大高新/002591.SZ
	2023-01-11	7.90	7.93	7.39	7.43	-7.36%	-3.08%	-6.04%	42,299,800	324,275,000	57%	7.67	-3.89%	7.83	-1.16%	7.95	-2.07%	7.91	0.88%	1.01%
金禾实业/002597.SZ
	2023-01-11	32.70	33.05	32.22	32.35	-0.77%	-0.87%	-0.17%	6,306,100	205,800,000	73%	32.64	0.70%	32.68	-0.61%	32.58	0.75%	32.41	-0.09%	-0.33%
龙佰集团/002601.SZ
	2023-01-11	19.80	19.87	19.51	19.72	-0.35%	0.17%	1.52%	12,602,600	248,107,000	108%	19.69	-0.78%	19.88	0.46%	19.70	0.45%	19.42	0.18%	0.03%
道明光学/002632.SZ
	2023-01-11	7.55	7.60	7.06	7.09	1.87%	-2.34%	1.97%	39,579,200	287,330,000	519%	7.26	5.13%	7.17	4.70%	7.10	4.92%	6.95	4.71%	0.50%
赞宇科技/002637.SZ
	2023-01-11	12.36	12.39	12.15	12.24	-0.41%	-0.17%	-0.14%	1,486,200	18,222,000	64%	12.26	-0.72%	12.40	-0.64%	12.40	0.03%	12.26	0.17%	0.19%
万润股份/002643.SZ
	2023-01-11	15.69	15.80	15.50	15.50	-1.02%	-0.74%	1.56%	4,056,900	63,350,000	61%	15.62	-0.19%	15.61	0.13%	15.54	0.41%	15.26	0.47%	0.21%
卫星石化/002648.SZ
	2023-01-11	16.04	16.19	15.83	15.95	-0.87%	-0.24%	1.02%	18,283,500	292,312,000	80%	15.99	-1.23%	16.27	-0.45%	16.21	0.55%	15.79	0.45%	0.54%
德联集团/002666.SZ
	2023-01-11	4.90	4.95	4.86	4.87	-1.02%	-0.61%	-1.06%	5,936,000	29,087,000	47%	4.90	-0.12%	4.91	0.22%	4.89	0.10%	4.92	-0.22%	-0.66%
康达新材/002669.SZ
	2023-01-11	15.93	15.93	15.93	15.93	10.01%	0.00%	13.64%	6,260,600	99,731,000	113%	15.93	10.63%	14.74	3.61%	14.39	2.59%	14.02	1.76%	0.33%
宏大爆破/002683.SZ
	2023-01-11	31.43	31.60	30.87	30.87	-1.78%	-0.99%	3.99%	7,969,000	248,470,000	97%	31.18	-0.52%	31.04	2.13%	30.33	0.89%	29.69	0.71%	0.61%
天赐材料/002709.SZ
	2023-01-11	47.16	47.80	46.51	46.62	-1.12%	-0.95%	2.80%	20,808,100	979,323,000	59%	47.07	0.74%	46.64	1.31%	45.70	1.38%	45.35	-0.03%	-0.67%
硅宝科技/300019.SZ
	2023-01-11	16.91	17.09	16.78	16.87	-0.24%	-0.37%	1.46%	3,235,100	54,776,000	95%	16.93	0.10%	16.95	-0.07%	16.90	0.66%	16.63	0.31%	0.32%
新宙邦/300037.SZ
	2023-01-11	50.01	50.13	49.13	49.57	-1.33%	-0.06%	6.32%	7,271,700	360,673,000	64%	49.60	-0.57%	50.12	1.55%	48.77	1.66%	46.62	0.72%	1.09%
回天新材/300041.SZ
	2023-01-11	18.23	18.76	18.03	18.35	0.60%	-0.44%	3.39%	5,831,500	107,479,000	90%	18.43	1.23%	18.40	0.12%	18.27	0.88%	17.75	0.80%	0.67%
鼎龙股份/300054.SZ
	2023-01-11	21.65	22.79	21.64	21.96	1.39%	-1.24%	1.25%	12,756,000	283,624,000	186%	22.24	2.50%	21.96	1.11%	21.86	1.19%	21.69	0.55%	-0.05%
天龙集团/300063.SZ
	2023-01-11	3.81	3.90	3.77	3.80	-0.26%	-1.07%	0.80%	16,778,600	64,451,000	154%	3.84	1.61%	3.81	0.98%	3.80	0.05%	3.77	0.45%	0.16%
安诺其/300067.SZ
	2023-01-11	3.07	3.07	3.02	3.03	-0.98%	-0.33%	-0.72%	4,352,700	13,234,000	94%	3.04	-0.43%	3.06	-0.39%	3.06	-0.36%	3.05	-0.03%	-0.17%
三聚环保/300072.SZ
	2023-01-11	4.53	4.65	4.46	4.47	-0.67%	-1.28%	2.92%	23,568,600	106,729,000	79%	4.53	1.23%	4.51	0.31%	4.48	0.61%	4.34	0.60%	0.90%
当升科技/300073.SZ
	2023-01-11	59.70	60.00	58.73	58.80	-1.49%	-0.64%	1.65%	7,622,600	451,111,000	66%	59.18	0.03%	59.37	0.29%	58.55	1.13%	57.84	-0.04%	-0.29%
奥克股份/300082.SZ
	2023-01-11	8.16	8.19	8.07	8.08	-0.98%	-0.63%	-0.17%	2,239,700	18,212,000	78%	8.13	-0.28%	8.19	-0.50%	8.19	0.00%	8.09	0.09%	-0.25%
建新股份/300107.SZ
	2023-01-11	5.21	5.25	5.17	5.17	-1.15%	-0.90%	-0.56%	2,270,200	11,844,000	82%	5.22	-0.25%	5.24	-0.17%	5.24	-0.02%	5.20	0.15%	-0.07%
新开源/300109.SZ
	2023-01-11	26.39	26.77	25.90	25.95	-1.44%	-0.94%	4.00%	3,996,500	104,698,000	88%	26.20	0.97%	25.62	0.87%	25.49	0.72%	24.95	1.11%	-0.52%
青松股份/300132.SZ
	2023-01-11	7.29	7.29	7.00	7.01	-3.31%	-0.96%	-3.08%	8,475,800	59,989,000	110%	7.08	-2.61%	7.23	-2.14%	7.34	-1.50%	7.23	0.07%	0.14%
先锋新材/300163.SZ
	2023-01-11	3.14	3.17	3.11	3.11	-1.27%	-1.02%	-0.99%	6,386,800	20,067,000	96%	3.14	-0.38%	3.16	-0.47%	3.17	-0.60%	3.14	0.06%	-0.25%
天晟新材/300169.SZ
	2023-01-11	4.32	4.35	4.25	4.25	-1.62%	-0.93%	-0.45%	2,694,200	11,557,000	86%	4.29	-0.63%	4.31	-0.37%	4.32	-0.19%	4.27	0.02%	-0.21%
元力股份/300174.SZ
	2023-01-11	20.56	21.08	20.26	20.31	-1.93%	-1.55%	-2.55%	9,148,800	188,742,000	84%	20.63	-0.40%	20.96	-1.98%	21.20	0.44%	20.84	-0.41%	-0.13%
科德教育/300192.SZ
	2023-01-11	6.98	7.10	6.84	6.85	-2.14%	-1.42%	-4.94%	10,369,100	72,052,000	63%	6.95	-1.74%	7.11	-0.55%	7.16	-0.82%	7.21	-1.92%	-0.92%
长海股份/300196.SZ
	2023-01-11	14.45	14.58	14.41	14.43	-0.14%	-0.46%	0.54%	1,615,600	23,420,000	96%	14.50	0.16%	14.53	-0.06%	14.51	0.23%	14.35	0.12%	-0.11%
高盟新材/300200.SZ
	2023-01-11	7.38	7.57	7.37	7.38	0.14%	-0.89%	1.62%	1,791,200	13,337,000	108%	7.45	0.66%	7.43	0.18%	7.42	0.53%	7.26	0.47%	-0.01%
日科化学/300214.SZ
	2023-01-11	6.60	6.67	6.53	6.63	0.61%	0.48%	0.58%	1,981,400	13,073,000	62%	6.60	0.08%	6.62	-0.77%	6.73	0.03%	6.59	0.15%	0.24%
金力泰/300225.SZ
	2023-01-11	5.37	5.44	5.28	5.28	-1.49%	-1.35%	-1.73%	5,313,500	28,438,000	100%	5.35	-0.74%	5.39	-0.46%	5.40	-0.50%	5.37	-0.52%	-0.18%
上海新阳/300236.SZ
	2023-01-11	28.68	29.58	28.42	28.45	-0.80%	-1.73%	-0.44%	2,492,400	72,159,000	166%	28.95	0.50%	28.85	0.40%	28.77	0.23%	28.58	0.21%	-0.32%
瑞丰高材/300243.SZ
	2023-01-11	8.05	8.10	7.97	7.98	-0.87%	-0.66%	0.00%	1,228,600	9,869,000	66%	8.03	-0.58%	8.09	-0.26%	8.08	0.07%	7.98	-0.28%	-0.94%
国瓷材料/300285.SZ
	2023-01-11	28.75	29.67	28.70	29.40	2.26%	0.31%	4.10%	5,589,500	163,825,000	173%	29.31	2.47%	29.02	1.46%	28.78	1.45%	28.24	0.70%	-0.39%
联创股份/300343.SZ
	2023-01-11	10.15	10.18	9.99	10.01	-1.96%	-0.66%	-0.86%	16,953,500	170,829,000	83%	10.08	-0.80%	10.17	-1.05%	10.21	0.19%	10.10	0.02%	-0.18%
富邦股份/300387.SZ
	2023-01-11	6.81	6.81	6.69	6.70	-1.33%	-0.48%	0.27%	2,865,600	19,292,000	78%	6.73	-0.81%	6.79	-0.06%	6.77	-0.09%	6.68	0.18%	0.00%
飞凯材料/300398.SZ
	2023-01-11	17.71	18.25	17.46	17.51	-1.30%	-1.83%	0.13%	8,429,700	150,358,000	122%	17.84	0.50%	17.78	0.40%	17.69	0.50%	17.49	0.25%	-0.22%
科隆股份/300405.SZ
	2023-01-11	5.38	5.40	5.25	5.27	-1.50%	-0.79%	-1.22%	1,912,000	10,156,000	59%	5.31	-0.56%	5.37	-0.76%	5.41	-0.72%	5.34	0.24%	-0.04%
ST澄星/600078.SH
	2023-01-11	12.23	12.34	11.97	11.98	-1.56%	-1.41%	1.47%	6,495,700	78,930,000	81%	12.15	-0.21%	12.23	0.00%	12.13	0.66%	11.81	0.39%	-0.19%
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
	2023-01-11	7.89	7.90	7.67	7.70	-2.16%	-1.03%	0.76%	5,787,700	45,031,000	69%	7.78	-1.82%	7.87	-0.28%	7.85	0.28%	7.64	0.34%	0.69%
兴发集团/600141.SH
	2023-01-11	29.48	30.07	29.33	29.90	1.08%	0.69%	1.93%	14,896,400	442,367,000	112%	29.70	1.02%	29.59	0.51%	29.36	0.61%	29.33	-0.25%	-0.69%
巨化股份/600160.SH
	2023-01-11	16.50	16.53	16.20	16.26	-1.03%	-0.62%	1.81%	12,929,900	211,548,000	77%	16.36	-0.40%	16.44	0.02%	16.34	0.60%	15.97	0.54%	0.19%
中国巨石/600176.SH
	2023-01-11	14.35	14.52	14.28	14.34	0.49%	-0.68%	3.33%	20,748,900	299,580,000	101%	14.44	1.34%	14.30	1.02%	14.16	0.80%	13.88	0.49%	-0.06%
返利科技/600228.SH
	2023-01-11	7.14	7.23	7.08	7.14	-0.28%	-0.03%	-0.67%	1,024,000	7,313,000	60%	7.14	0.14%	7.18	-0.31%	7.23	-0.63%	7.19	-0.10%	-0.24%
城市传媒/600229.SH
	2023-01-11	6.98	6.98	6.85	6.85	-1.30%	-0.38%	-2.60%	3,110,800	21,389,000	71%	6.88	-0.67%	6.94	-0.13%	6.97	-0.90%	7.03	0.03%	0.45%
两面针/600249.SH
	2023-01-11	5.10	5.15	5.07	5.09	-0.39%	-0.27%	-3.60%	7,053,400	35,998,000	95%	5.10	-0.64%	5.15	-1.40%	5.24	-1.56%	5.28	-0.30%	-0.33%
亿利洁能/600277.SH
	2023-01-11	4.24	4.27	4.17	4.18	-1.18%	-0.88%	0.65%	26,464,900	111,599,000	74%	4.22	-0.19%	4.25	0.66%	4.20	0.53%	4.15	0.10%	-0.22%
华阳新材/600281.SH
	2023-01-11	4.47	4.49	4.41	4.44	-0.67%	0.09%	-1.16%	2,486,300	11,029,000	103%	4.44	-0.89%	4.48	-0.58%	4.50	-0.49%	4.49	-0.16%	-0.22%
安迪苏/600299.SH
	2023-01-11	8.47	8.55	8.44	8.45	-0.47%	-0.47%	0.40%	3,101,300	26,331,000	84%	8.49	0.13%	8.49	-0.20%	8.50	0.14%	8.42	0.01%	-0.32%
南化股份/600301.SH
	2023-01-11	13.63	13.85	13.46	13.48	-0.96%	-0.98%	2.01%	1,651,700	22,484,000	48%	13.61	-0.74%	13.77	0.03%	13.68	0.59%	13.22	0.48%	-0.69%
万华化学/600309.SH
	2023-01-11	91.07	91.95	90.25	90.47	-0.47%	-0.55%	-2.30%	7,659,100	696,715,000	85%	90.97	-0.11%	92.06	-0.84%	92.55	-0.31%	92.60	-0.06%	0.21%
上海家化/600315.SH
	2023-01-11	31.35	31.45	30.47	30.50	-2.62%	-1.28%	-3.46%	9,989,500	308,637,000	84%	30.90	-2.32%	31.27	-0.45%	31.55	-0.65%	31.59	-0.26%	0.25%
亚星化学/600319.SH
	2023-01-11	6.02	6.06	5.91	5.91	-2.31%	-1.15%	-1.89%	4,525,700	27,058,000	58%	5.98	-1.29%	6.07	-0.70%	6.12	-0.41%	6.02	0.07%	0.16%
中盐化工/600328.SH
	2023-01-11	15.16	15.40	15.13	15.27	0.66%	-0.10%	1.30%	12,799,700	195,654,000	112%	15.29	0.64%	15.29	-0.05%	15.26	0.33%	15.07	0.12%	-0.74%
浙江龙盛/600352.SH
	2023-01-11	9.87	9.87	9.74	9.75	-0.91%	-0.45%	-1.66%	7,209,300	70,610,000	87%	9.79	-0.45%	9.86	-0.53%	9.90	-0.26%	9.92	-0.14%	-0.02%
红星发展/600367.SH
	2023-01-11	16.15	16.25	15.94	15.94	-1.36%	-0.98%	-0.13%	3,414,400	54,963,000	90%	16.10	-0.19%	16.19	-0.15%	16.13	0.31%	15.96	0.02%	-0.12%
昊华科技/600378.SH
	2023-01-11	42.03	42.80	41.50	41.72	-1.44%	-0.46%	0.17%	1,370,800	57,451,000	76%	41.91	-1.12%	42.10	0.06%	41.87	0.84%	41.65	0.59%	0.60%
三友化工/600409.SH
	2023-01-11	6.67	6.71	6.62	6.63	-0.30%	-0.42%	-0.70%	8,821,700	58,736,000	84%	6.66	-0.34%	6.72	0.00%	6.69	-0.03%	6.68	-0.11%	-0.18%
柳化股份/600423.SH
	2023-01-11	3.30	3.33	3.28	3.30	-0.60%	-0.12%	-2.97%	2,434,600	8,044,000	84%	3.30	-0.78%	3.34	-1.04%	3.38	-1.20%	3.40	0.06%	-0.33%
鹏欣资源/600490.SH
	2023-01-11	3.04	3.06	3.00	3.01	-0.99%	-0.76%	-0.76%	13,241,800	40,156,000	103%	3.03	-0.30%	3.05	0.07%	3.04	-0.03%	3.03	0.03%	-0.04%
*ST榕泰/600589.SH
	2023-01-11	2.07	2.07	2.05	2.06	-0.48%	0.00%	-0.58%	1,873,100	3,858,000	40%	2.06	-0.19%	2.07	-0.62%	2.09	-0.43%	2.07	-0.19%	-0.60%
ST熊猫/600599.SH
	2023-01-11	14.06	14.24	13.60	13.73	-3.72%	-0.92%	-6.80%	6,438,100	89,211,000	107%	13.86	-3.06%	14.21	-6.35%	15.06	-1.73%	14.73	-1.05%	-0.09%
氯碱化工/600618.SH
	2023-01-11	9.89	9.96	9.82	9.83	-0.71%	-0.53%	-0.94%	2,718,300	26,861,000	87%	9.88	-0.53%	9.96	-0.26%	9.95	0.11%	9.92	-0.21%	-0.41%
浙数文化/600633.SH
	2023-01-11	8.64	8.80	8.44	8.52	-0.47%	-1.41%	-1.07%	51,162,800	442,164,000	90%	8.64	1.78%	8.57	0.04%	8.65	-1.83%	8.61	0.53%	0.10%
国新文化/600636.SH
	2023-01-11	9.93	10.04	9.73	9.80	-1.31%	-0.99%	-0.53%	14,476,500	143,289,000	85%	9.90	-0.04%	9.98	0.31%	9.94	-0.33%	9.85	-0.06%	-0.14%
金牛化工/600722.SH
	2023-01-11	4.92	4.93	4.87	4.88	-0.61%	-0.43%	-0.57%	2,645,200	12,963,000	102%	4.90	-0.16%	4.92	-0.16%	4.92	-0.14%	4.91	-0.08%	-0.08%
云维股份/600725.SH
	2023-01-11	3.15	3.22	3.12	3.20	1.91%	0.50%	1.07%	7,528,400	23,971,000	158%	3.18	1.63%	3.16	0.41%	3.17	0.06%	3.17	-0.10%	-0.43%
江苏索普/600746.SH
	2023-01-11	8.26	8.31	8.23	8.24	-0.72%	-0.28%	-0.27%	2,085,300	17,231,000	91%	8.26	-0.53%	8.31	-0.30%	8.31	0.01%	8.26	-0.09%	-0.44%
淮北矿业/600985.SH
	2023-01-11	13.05	13.41	12.96	13.31	2.78%	0.45%	2.49%	16,751,200	221,964,000	163%	13.25	2.06%	13.12	1.31%	13.01	0.88%	12.99	0.27%	-0.26%
君正集团/601216.SH
	2023-01-11	4.40	4.45	4.32	4.33	-1.14%	-0.87%	-1.66%	86,199,000	376,548,000	101%	4.37	-1.27%	4.51	0.02%	4.46	0.38%	4.40	0.07%	0.85%
滨化股份/601678.SH
	2023-01-11	5.26	5.28	5.23	5.24	0.00%	-0.25%	0.31%	6,875,500	36,118,000	81%	5.25	0.00%	5.27	-0.13%	5.27	0.11%	5.22	0.04%	-0.18%
宏昌电子/603002.SH
	2023-01-11	5.07	5.13	5.06	5.08	0.00%	-0.35%	0.75%	2,565,600	13,080,000	98%	5.10	0.45%	5.10	0.12%	5.09	0.20%	5.04	0.24%	-0.06%
万盛股份/603010.SH
	2023-01-11	12.35	12.48	12.18	12.21	-1.69%	-0.84%	-0.62%	2,573,600	31,691,000	94%	12.31	-1.03%	12.53	-0.17%	12.46	0.27%	12.29	0.07%	-0.10%
和邦生物/603077.SH
	2023-01-11	3.05	3.06	3.03	3.03	-0.66%	-0.46%	-0.43%	44,270,900	134,746,000	81%	3.04	-0.03%	3.06	-0.10%	3.05	0.03%	3.04	0.07%	0.01%
亚邦股份/603188.SH
	2023-01-11	3.75	3.77	3.69	3.69	-1.60%	-0.83%	-1.47%	3,446,600	12,826,000	85%	3.72	-1.09%	3.76	-0.37%	3.76	-0.45%	3.75	-0.03%	-0.23%