股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
日期
复权 行数
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
日均价10日均(股)(元)10天
平 均
中金岭南/000060.SZ
2019-03-255.065.084.984.99-2.73%-0.81%-2.37%49,808,100250,606,00089%5.03-1.39%5.10-0.33%5.10-0.37%5.11-0.08%0.09%
国恒退/000594.SZ
2015-07-101.181.291.111.2910.26%2.71%-6.11%132,495,400166,368,000194%1.2614.18%1.185.57%1.22-3.63%1.37-3.38%-2.71%
焦作万方/000612.SZ
2019-03-254.904.954.804.83-2.82%-0.94%-2.60%6,761,60032,967,00063%4.88-0.57%4.94-0.58%4.98-0.40%4.960.06%0.02%
铜陵有色/000630.SZ
2019-03-252.612.632.582.58-2.64%-1.04%-4.52%112,064,800292,134,00062%2.61-1.14%2.66-0.34%2.65-0.38%2.70-0.74%0.13%
中钨高新/000657.SZ
2019-03-256.907.066.906.92-2.12%-0.85%-0.66%8,229,60057,434,00061%6.98-1.01%7.07-0.47%7.100.14%6.970.35%0.58%
锌业股份/000751.SZ
2019-03-253.803.823.713.72-3.88%-1.40%-3.18%28,741,400108,433,00081%3.77-1.80%3.86-0.26%3.84-0.23%3.840.08%-0.02%
西藏矿业/000762.SZ
2019-03-258.788.888.608.63-3.36%-1.35%-1.34%12,573,100109,988,00064%8.75-1.96%8.96-1.30%8.970.47%8.750.45%0.44%
云铝股份/000807.SZ
2019-03-254.955.004.844.84-4.35%-1.45%-3.87%79,135,400388,626,00098%4.91-2.44%5.04-1.06%5.04-0.38%5.04-0.40%0.14%
五矿稀土/000831.SZ
2019-03-2513.1013.2512.7112.82-5.18%-0.94%-3.19%45,012,900582,502,00068%12.94-4.27%13.33-1.00%13.47-2.12%13.240.82%2.23%
云南铜业/000878.SZ
2019-03-2510.1010.2710.0010.14-3.34%-0.38%-3.34%21,078,500214,562,00087%10.18-2.55%10.47-0.81%10.48-0.61%10.49-0.28%-0.08%
锡业股份/000960.SZ
2019-03-2511.9412.0711.8211.83-3.11%-0.95%-2.76%24,943,800297,936,00093%11.94-1.86%12.18-0.65%12.18-0.41%12.17-0.16%-0.40%
东方钽业/000962.SZ
2019-03-258.188.388.078.20-2.03%-0.45%-0.99%9,296,00076,570,00057%8.24-0.80%8.39-1.33%8.450.21%8.280.40%0.46%
罗平锌电/002114.SZ
2019-03-258.508.678.268.45-1.52%-1.07%-0.96%4,973,50042,479,00064%8.540.06%8.580.29%8.550.22%8.530.29%0.04%
湖南黄金/002155.SZ
2019-03-258.508.888.508.733.19%0.33%3.78%52,356,500455,576,000189%8.703.56%8.561.98%8.481.78%8.410.69%-0.12%
常铝股份/002160.SZ
2019-03-254.234.274.174.20-1.87%-0.17%-1.25%9,181,20038,626,00079%4.21-1.04%4.27-0.21%4.26-0.07%4.250.17%0.10%
楚江新材/002171.SZ
2019-03-256.857.086.776.930.43%-0.33%3.34%29,427,100204,603,000137%6.951.62%6.842.09%6.761.40%6.710.28%0.61%
云海金属/002182.SZ
2019-03-259.089.108.758.76-5.09%-1.68%-0.76%25,852,200230,347,00087%8.91-3.30%9.15-1.33%9.140.19%8.830.70%1.13%
恒邦股份/002237.SZ
2019-03-2510.0510.3110.0110.201.80%0.12%2.81%33,009,000336,311,000145%10.191.98%10.111.12%10.041.00%9.920.51%0.06%
精艺股份/002295.SZ
2019-03-258.558.988.438.741.51%-0.55%3.57%7,233,80063,574,000133%8.792.47%8.641.73%8.551.14%8.440.92%0.44%
章源钨业/002378.SZ
2019-03-256.846.846.606.63-4.33%-1.04%-4.32%11,840,60079,333,00085%6.70-3.00%6.84-0.67%6.85-0.64%6.93-0.60%0.08%
宏创控股/002379.SZ
2019-03-253.603.753.573.660.00%-0.60%0.30%9,603,30035,362,000113%3.681.49%3.650.88%3.640.58%3.65-0.06%-0.09%
云南锗业/002428.SZ
2019-03-257.517.687.457.51-2.59%-0.66%-3.89%19,771,000149,465,00065%7.56-1.91%7.77-0.96%7.79-0.37%7.81-0.29%-0.03%
赣锋锂业/002460.SZ
2019-03-2528.7129.5328.6128.75-2.81%-0.97%-4.19%36,136,2001,049,149,00049%29.03-2.05%29.68-0.63%29.96-1.86%30.010.47%0.90%
天齐锂业/002466.SZ
2019-03-2536.3436.9836.0936.27-1.92%-0.75%-4.84%18,302,500668,835,00048%36.54-1.37%37.19-0.91%37.60-1.33%38.110.24%0.18%
利源精制/002501.SZ
2019-03-253.413.463.343.40-2.02%-0.26%-2.63%33,692,800114,864,00060%3.41-1.27%3.48-0.09%3.47-0.52%3.49-0.14%0.31%
亚太科技/002540.SZ
2019-03-255.735.775.665.67-2.58%-0.60%-0.30%6,701,60038,223,00076%5.70-1.49%5.77-0.12%5.740.42%5.690.12%0.39%
闽发铝业/002578.SZ
2019-03-253.854.043.853.88-4.67%-0.89%-0.28%22,052,00086,342,000125%3.92-4.56%4.070.64%4.000.40%3.890.57%0.73%
金贵银业/002716.SZ
2019-03-258.308.398.208.26-0.48%-0.49%1.86%55,674,500462,167,000104%8.301.17%8.320.89%8.230.72%8.110.36%-0.15%
银邦股份/300337.SZ
2019-03-255.326.005.205.762.31%4.65%12.59%90,745,400499,467,000180%5.50-4.25%5.522.43%5.343.71%5.122.26%1.72%
北方稀土/600111.SH
2019-03-2511.3011.4011.1011.10-3.98%-1.41%-4.23%66,788,700751,976,00067%11.26-2.44%11.47-0.79%11.57-1.74%11.590.10%0.41%
南山铝业/600219.SH
2019-03-252.692.752.672.70-1.10%-0.44%-2.35%97,619,600264,750,00076%2.71-0.40%2.73-0.29%2.74-0.18%2.77-0.14%0.35%
广晟有色/600259.SH
2019-03-2538.6539.5537.6238.40-2.66%-0.11%8.61%16,516,800634,954,000106%38.44-1.05%38.172.02%37.381.95%35.361.79%2.09%
宏达股份/600331.SH
2019-03-254.104.374.024.226.03%-0.59%6.70%175,518,100745,128,000186%4.257.12%4.142.68%4.091.57%3.961.99%0.87%
西藏珠峰/600338.SH
2019-03-2524.5224.6424.1624.16-2.34%-0.85%-2.97%3,590,70087,497,00066%24.37-1.50%24.86-1.15%25.02-0.44%24.900.02%0.10%
江西铜业/600362.SH
2019-03-2515.5915.7415.4115.53-3.24%-0.51%-2.15%28,958,200452,007,000100%15.61-2.30%15.98-0.50%15.95-0.39%15.87-0.06%-0.19%
*ST吉恩/600432.SH
2018-07-111.461.501.321.38-6.12%0.80%3.37%32,952,20045,118,000196%1.37-13.25%1.47-1.47%1.430.14%1.342.93%2.19%
宝钛股份/600456.SH
2019-03-2525.4626.4525.2325.991.13%0.36%9.33%13,186,200341,472,000106%25.901.20%25.642.06%24.951.94%23.771.62%1.28%
贵研铂业/600459.SH
2019-03-2516.5916.8216.0516.12-4.62%-1.82%-0.17%24,649,400404,718,00089%16.42-3.10%16.80-0.50%16.610.69%16.150.56%0.94%
中金黄金/600489.SH
2019-03-258.658.798.618.731.87%0.37%1.38%62,059,900539,789,000143%8.701.62%8.660.71%8.620.55%8.610.02%-0.27%
驰宏锌锗/600497.SH
2019-03-255.155.225.085.08-3.61%-1.03%-4.40%63,845,400327,694,000111%5.13-2.06%5.24-1.15%5.27-1.05%5.31-0.36%-0.30%
豫光金铅/600531.SH
2019-03-255.245.345.075.10-2.67%-1.28%-5.96%33,829,300174,746,00090%5.17-0.90%5.25-0.17%5.28-0.86%5.42-1.00%-0.22%
山东黄金/600547.SH
2019-03-2532.5932.8932.2132.421.31%-0.20%2.68%27,566,800895,535,000103%32.491.85%32.071.46%31.711.09%31.580.17%-0.34%
厦门钨业/600549.SH
2019-03-2515.3615.4915.1215.20-3.18%-0.41%-2.00%28,636,800437,087,00096%15.26-2.61%15.59-1.11%15.67-0.75%15.510.18%0.40%
中孚实业/600595.SH
2019-03-252.842.862.802.81-3.10%-0.71%-4.58%24,206,50068,501,00059%2.83-1.97%2.90-0.72%2.91-0.82%2.95-0.68%-0.10%
新疆众和/600888.SH
2019-03-255.625.705.555.62-3.27%-0.05%-0.85%29,581,700166,333,00076%5.62-2.92%5.970.32%5.840.38%5.670.48%1.10%
株冶集团/600961.SH
2019-03-259.519.829.519.68-1.53%-0.06%1.54%2,993,30028,992,00071%9.69-0.30%9.690.12%9.640.56%9.53-0.72%0.38%
博威合金/601137.SH
2019-03-259.229.979.209.602.02%0.00%0.01%7,327,00070,337,000118%9.602.93%9.461.35%9.440.57%9.60-0.08%0.66%
西部矿业/601168.SH
2019-03-256.566.646.516.52-2.54%-0.76%-2.22%30,684,600201,609,00080%6.57-1.51%6.70-0.65%6.71-0.21%6.67-0.02%0.12%
怡球资源/601388.SH
2019-03-252.642.692.602.65-1.85%-0.15%-2.97%38,555,900102,325,00073%2.65-1.52%2.71-0.48%2.71-0.40%2.73-0.29%-0.14%
中国铝业/601600.SH
2019-03-254.234.284.204.20-2.78%-0.87%-3.02%89,085,600377,445,00077%4.24-1.65%4.31-0.60%4.33-0.51%4.33-0.25%-0.12%
明泰铝业/601677.SH
2019-03-2510.8311.0810.7610.900.00%-0.34%1.24%4,437,00048,527,000115%10.941.19%10.880.58%10.840.11%10.770.41%0.22%
紫金矿业/601899.SH
2019-03-253.573.583.513.52-1.95%-0.59%-1.21%185,615,700657,301,000100%3.54-1.34%3.60-0.06%3.580.08%3.56-0.08%-0.27%
金钼股份/601958.SH
2019-03-256.947.016.906.94-1.84%-0.33%-1.07%17,285,400120,359,00091%6.96-1.23%7.05-0.45%7.05-0.16%7.020.04%-0.01%
吉翔股份/603399.SH
2019-03-2511.9812.2011.7011.92-1.32%-0.43%-7.32%10,569,000126,536,00073%11.97-0.94%12.12-1.17%12.29-1.75%12.86-0.71%0.62%
洛阳钼业/603993.SH
2019-03-254.674.704.614.61-3.56%-0.90%-4.59%179,381,100834,561,00094%4.65-2.62%4.77-1.63%4.82-0.95%4.83-0.29%-0.16%