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
2019-07-184.494.524.414.43-0.89%-0.76%-0.25%21,811,70097,371,000126%4.46-0.29%4.470.16%4.460.11%4.44-0.67%-0.67%
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
2019-07-184.645.134.635.1310.09%2.27%7.71%17,392,20087,236,000178%5.028.01%4.854.26%4.772.76%4.76-0.04%-1.23%
铜陵有色/000630.SZ
2019-07-182.352.382.342.34-0.43%-0.64%-0.17%39,695,60093,493,000105%2.360.21%2.360.26%2.350.21%2.34-0.30%-0.57%
中钨高新/000657.SZ
2019-07-186.666.786.656.65-0.15%-0.86%1.17%5,458,80036,620,000117%6.710.45%6.690.53%6.640.81%6.57-0.15%-0.83%
锌业股份/000751.SZ
2019-07-183.453.513.443.480.58%0.12%1.05%6,606,90022,966,000116%3.48-0.20%3.500.43%3.480.32%3.440.03%-0.46%
西藏矿业/000762.SZ
2019-07-187.767.787.627.63-1.68%-1.10%-0.79%2,882,70022,239,000104%7.72-0.34%7.720.27%7.700.25%7.69-0.32%-0.42%
云铝股份/000807.SZ
2019-07-184.654.714.634.640.00%-0.60%1.07%25,118,800117,255,00095%4.670.37%4.660.19%4.640.63%4.59-0.13%-0.54%
五矿稀土/000831.SZ
2019-07-1814.3114.9614.3114.522.40%-0.75%1.64%50,802,900743,256,000165%14.633.61%14.372.19%14.211.47%14.29-0.14%-1.12%
云南铜业/000878.SZ
2019-07-1810.2410.4310.2310.24-0.19%-0.85%0.46%10,099,700104,312,00095%10.330.48%10.320.18%10.280.36%10.19-0.21%-0.65%
锡业股份/000960.SZ
2019-07-1810.6410.7810.6010.60-0.56%-0.83%-0.11%9,123,00097,520,000108%10.690.14%10.690.24%10.650.19%10.61-0.10%-0.64%
东方钽业/000962.SZ
2019-07-187.888.027.827.82-0.76%-1.25%0.17%5,350,80042,375,00095%7.920.47%7.880.72%7.82-0.62%7.810.10%-0.48%
罗平锌电/002114.SZ
2019-07-188.809.028.698.73-3.43%-1.17%-2.57%13,925,000122,998,000137%8.83-4.88%9.220.09%9.11-0.26%8.96-0.01%0.69%
湖南黄金/002155.SZ
2019-07-189.489.539.229.240.00%-1.64%-2.65%38,338,000360,138,000125%9.391.52%9.360.19%9.38-0.88%9.49-0.86%-0.59%
常铝股份/002160.SZ
2019-07-183.483.493.423.43-2.00%-0.69%-0.81%2,666,4009,210,00075%3.45-0.83%3.470.20%3.460.06%3.46-0.26%-0.51%
楚江新材/002171.SZ
2019-07-185.875.895.785.79-1.36%-0.57%-2.51%4,446,90025,893,00078%5.82-1.17%5.89-0.73%5.89-0.22%5.94-0.64%-0.69%
云海金属/002182.SZ
2019-07-188.278.568.198.351.33%-0.73%2.23%26,968,200226,834,000146%8.411.83%8.340.76%8.340.59%8.170.82%0.30%
恒邦股份/002237.SZ
2019-07-1816.7816.8515.2815.31-5.08%-5.27%-10.82%102,218,3001,651,949,00098%16.160.05%16.30-0.76%16.39-1.91%17.17-1.31%0.41%
精艺股份/002295.SZ
2019-07-188.228.227.968.02-0.87%-0.52%-0.35%867,3006,992,00087%8.06-0.31%8.080.16%8.050.15%8.05-0.48%-0.56%
章源钨业/002378.SZ
2019-07-186.346.556.346.380.63%-1.10%-0.95%18,778,500121,131,000125%6.451.58%6.410.57%6.390.20%6.44-1.01%-1.29%
宏创控股/002379.SZ
2019-07-183.403.413.353.37-1.46%-0.15%0.24%4,312,30014,556,00088%3.38-1.66%3.420.03%3.400.30%3.360.06%-0.21%
云南锗业/002428.SZ
2019-07-186.937.106.896.940.29%-0.90%0.17%17,026,700119,237,000134%7.001.38%6.960.97%6.870.22%6.93-0.70%-1.12%
赣锋锂业/002460.SZ
2019-07-1822.6322.8522.5122.52-0.71%-0.68%-3.73%8,768,800198,828,00063%22.67-0.06%22.70-0.16%22.86-0.66%23.39-0.84%-0.40%
天齐锂业/002466.SZ
2019-07-1825.6325.8625.4425.44-0.90%-0.54%-2.71%6,695,200171,250,00079%25.58-0.39%25.67-0.29%25.81-0.54%26.15-0.76%-0.14%
*ST利源/002501.SZ
2019-07-181.331.341.321.32-2.22%-0.53%-2.51%6,246,2008,288,00070%1.33-0.97%1.34-0.08%1.34-0.37%1.35-0.95%-0.45%
亚太科技/002540.SZ
2019-07-184.534.574.454.47-1.32%-0.51%-1.67%1,280,1005,752,00073%4.49-0.97%4.53-0.26%4.53-0.04%4.55-0.50%-0.56%
闽发铝业/002578.SZ
2019-07-183.573.583.483.52-1.68%-0.23%-0.82%1,476,4005,209,00091%3.53-1.09%3.56-0.28%3.550.06%3.55-0.25%-0.48%
金贵银业/002716.SZ
2019-07-187.577.707.387.587.98%0.68%6.94%87,945,000662,160,000238%7.536.25%7.227.31%7.023.11%7.090.44%-1.13%
银邦股份/300337.SZ
2019-07-183.573.613.513.53-1.67%-0.90%-2.81%4,163,80014,831,00087%3.56-1.28%3.590.53%3.58-0.28%3.63-1.86%-0.62%
北方稀土/600111.SH
2019-07-1811.8212.2211.8111.941.96%-0.62%1.87%77,634,200932,810,000171%12.022.69%11.861.80%11.731.42%11.72-0.08%-0.78%
南山铝业/600219.SH
2019-07-182.212.222.202.21-0.45%0.14%-0.58%35,169,60077,633,00084%2.21-0.68%2.22-0.09%2.22-0.05%2.22-0.22%-0.39%
广晟有色/600259.SH
2019-07-1837.5039.3837.5038.083.25%-0.72%2.70%12,993,500498,389,000176%38.364.10%37.572.77%37.022.09%37.080.24%-0.78%
宏达股份/600331.SH
2019-07-183.073.093.053.05-1.29%-0.49%-1.42%10,345,10031,710,00064%3.07-1.61%3.13-0.41%3.130.16%3.09-0.16%-0.59%
西藏珠峰/600338.SH
2019-07-1817.5717.7117.3717.50-0.40%-0.23%-1.92%2,553,20044,784,00067%17.54-0.36%17.66-0.30%17.670.01%17.84-1.07%-0.22%
江西铜业/600362.SH
2019-07-1815.0515.2014.8914.90-0.40%-0.90%-0.24%11,002,600165,440,00093%15.04-0.02%15.050.46%14.960.38%14.94-0.56%-0.54%
*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
2019-07-1823.5023.9623.3523.500.00%-0.80%-2.13%7,393,600175,146,00069%23.690.18%23.531.03%23.290.62%24.01-0.27%0.18%
贵研铂业/600459.SH
2019-07-1817.1817.4816.9917.020.12%-1.27%-0.30%13,342,400230,014,000120%17.240.71%17.170.89%17.040.58%17.07-0.70%-0.97%
中金黄金/600489.SH
2019-07-189.519.559.259.25-0.11%-1.72%-3.11%46,844,000440,909,00087%9.411.43%9.380.03%9.40-1.00%9.55-1.12%-0.47%
驰宏锌锗/600497.SH
2019-07-184.864.904.834.850.62%-0.29%-0.14%14,136,50068,759,00098%4.860.12%4.89-0.04%4.880.14%4.86-0.31%-0.53%
豫光金铅/600531.SH
2019-07-185.275.465.095.143.42%-1.85%5.33%69,769,200365,401,000255%5.245.80%5.074.58%4.994.03%4.881.73%-1.02%
山东黄金/600547.SH
2019-07-1841.0141.2540.0340.050.73%-1.32%-1.02%29,329,8001,190,330,00098%40.581.71%40.470.02%40.47-0.46%40.46-0.53%-0.20%
厦门钨业/600549.SH
2019-07-1813.3313.6013.3213.360.83%-0.73%-0.44%12,237,200164,693,000148%13.461.43%13.360.16%13.370.35%13.42-0.49%-0.71%
*ST中孚/600595.SH
2019-07-181.401.411.391.39-1.42%-0.36%-0.43%5,705,9007,961,000119%1.40-0.43%1.400.29%1.39-0.07%1.40-0.29%-0.21%
新疆众和/600888.SH
2019-07-185.305.605.255.31-1.12%-1.87%0.59%36,458,300197,291,000126%5.412.79%5.311.61%5.300.25%5.280.46%0.60%
株冶集团/600961.SH
2019-07-189.469.609.419.520.32%0.13%0.77%1,147,50010,910,00034%9.510.38%9.490.22%9.48-0.11%9.450.42%-0.23%
博威合金/601137.SH
2019-07-189.9710.609.8510.222.51%-0.84%3.02%14,631,100150,803,000204%10.312.17%10.201.17%10.121.79%9.920.89%0.10%
西部矿业/601168.SH
2019-07-186.056.155.996.050.50%-0.15%-0.30%17,535,900106,257,000136%6.060.32%6.050.10%6.040.18%6.07-0.41%-0.48%
怡球资源/601388.SH
2019-07-182.042.052.012.01-2.43%-1.03%-3.41%22,847,10046,404,00083%2.03-0.93%2.05-0.29%2.05-0.29%2.08-1.42%-1.31%
中国铝业/601600.SH
2019-07-183.813.843.783.78-0.79%-0.76%-0.89%39,964,200152,226,00097%3.81-0.13%3.820.03%3.810.03%3.81-0.39%-0.42%
明泰铝业/601677.SH
2019-07-1810.1010.1710.0810.10-0.59%-0.27%-0.28%1,323,30013,401,00075%10.13-0.48%10.18-0.19%10.170.11%10.13-0.15%-0.26%
紫金矿业/601899.SH
2019-07-183.603.613.523.530.28%-0.84%-2.00%132,252,800470,819,000102%3.561.14%3.550.37%3.54-0.42%3.60-0.99%-0.51%
金钼股份/601958.SH
2019-07-187.057.146.896.89-1.29%-1.49%2.47%17,449,400122,045,000155%6.990.09%6.971.16%6.881.09%6.720.76%-0.12%
吉翔股份/603399.SH
2019-07-1810.6210.9510.6010.901.87%0.46%-0.09%11,713,900127,096,000153%10.850.18%10.87-0.66%10.94-0.09%10.91-0.32%-0.65%
洛阳钼业/603993.SH
2019-07-183.863.883.833.83-0.52%-0.65%-1.42%43,997,800169,619,000107%3.86-0.18%3.860.18%3.86-0.13%3.89-0.59%-0.51%