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
2020-07-144.864.974.724.80-2.04%-0.66%3.78%81,020,400391,492,00079%4.83-0.98%4.85-0.62%4.840.92%4.630.61%2.07%
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
2020-07-148.138.938.028.704.95%2.72%19.79%122,643,5001,038,784,000124%8.472.31%8.421.03%8.164.34%7.263.29%2.74%
铜陵有色/000630.SZ
2020-07-142.352.382.282.33-2.51%0.13%4.48%191,461,300445,456,000103%2.33-1.32%2.330.04%2.310.74%2.230.72%1.44%
中钨高新/000657.SZ
2020-07-147.147.276.927.06-1.53%-0.42%3.90%15,457,600109,600,000109%7.09-0.11%7.070.51%7.001.01%6.800.88%1.16%
锌业股份/000751.SZ
2020-07-143.183.243.073.13-2.80%-0.57%3.61%42,234,800132,946,000100%3.15-1.56%3.160.10%3.120.90%3.020.67%1.41%
西藏矿业/000762.SZ
2020-07-149.039.338.759.02-1.31%-0.08%6.39%26,990,100243,631,000116%9.03-0.17%8.951.19%8.811.71%8.481.33%0.96%
云铝股份/000807.SZ
2020-07-146.687.326.607.005.26%-0.41%15.70%253,907,1001,784,645,000134%7.035.91%6.701.65%6.564.08%6.052.63%3.43%
五矿稀土/000831.SZ
2020-07-1414.4615.2014.2914.782.21%0.19%10.32%72,618,6001,071,295,000130%14.753.21%14.451.36%14.182.76%13.401.89%1.62%
云南铜业/000878.SZ
2020-07-1414.5614.9214.3814.80-2.44%1.11%10.75%93,213,6001,364,372,000106%14.64-1.47%14.550.64%14.381.54%13.361.73%2.65%
锡业股份/000960.SZ
2020-07-1410.3310.4310.0310.30-1.44%0.50%4.40%38,351,100393,070,00083%10.25-1.39%10.26-0.04%10.230.54%9.870.63%1.40%
东方钽业/000962.SZ
2020-07-148.038.487.858.335.31%1.98%13.72%27,313,700223,089,000251%8.176.58%7.875.87%7.634.72%7.333.72%1.46%
罗平锌电/002114.SZ
2020-07-147.708.107.648.013.22%0.00%0.00%14,114,400111,957,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
湖南黄金/002155.SZ
2020-07-148.658.768.478.63-1.82%0.00%0.00%36,932,400318,176,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
常铝股份/002160.SZ
2020-07-145.245.435.105.280.76%0.00%0.00%60,655,900319,098,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
楚江新材/002171.SZ
2020-07-1411.3911.5010.6810.85-4.49%0.00%0.00%40,120,200442,088,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云海金属/002182.SZ
2020-07-1411.6011.7511.0511.27-3.68%0.00%0.00%22,732,600257,832,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒邦股份/002237.SZ
2020-07-1418.0918.0917.0017.47-5.36%0.00%0.00%64,652,3001,129,491,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
精艺股份/002295.SZ
2020-07-147.397.637.377.521.48%0.00%0.00%4,824,40036,117,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
章源钨业/002378.SZ
2020-07-144.975.154.874.960.20%0.00%0.00%22,631,000112,958,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宏创控股/002379.SZ
2020-07-143.043.042.912.95-1.34%0.00%0.00%19,276,60057,176,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云南锗业/002428.SZ
2020-07-1417.7319.5017.2318.906.60%0.00%0.00%103,640,7001,945,903,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
赣锋锂业/002460.SZ
2020-07-1468.0068.0064.0064.56-7.60%0.00%0.00%46,623,8003,063,121,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天齐锂业/002466.SZ
2020-07-1430.2031.1629.4029.68-6.05%0.00%0.00%107,138,0003,235,759,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST利源/002501.SZ
2020-07-141.401.461.371.465.04%0.00%0.00%22,327,20031,928,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亚太科技/002540.SZ
2020-07-144.975.054.854.91-1.01%0.00%0.00%12,073,50059,671,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
闽发铝业/002578.SZ
2020-07-143.823.983.753.913.17%0.00%0.00%29,172,200112,704,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST金贵/002716.SZ
2020-07-141.461.481.411.43-2.72%0.00%0.00%31,793,40045,652,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
银邦股份/300337.SZ
2020-07-143.964.093.843.94-0.51%0.00%0.00%20,885,60082,844,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北方稀土/600111.SH
2020-07-1412.9113.4212.6613.030.23%0.00%0.00%174,554,9002,264,300,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
南山铝业/600219.SH
2020-07-142.382.422.342.37-0.84%0.00%0.00%158,223,500377,112,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广晟有色/600259.SH
2020-07-1436.0036.8734.8035.44-2.10%0.00%0.00%13,412,600479,752,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宏达股份/600331.SH
2020-07-142.442.492.402.461.23%0.00%0.00%50,493,800123,312,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西藏珠峰/600338.SH
2020-07-1413.6113.7212.8613.07-5.50%0.00%0.00%50,887,400673,129,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江西铜业/600362.SH
2020-07-1416.3516.7616.0616.38-2.03%0.00%0.00%56,451,700925,825,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*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
2020-07-1430.8532.9530.3332.605.37%0.00%0.00%14,395,100449,936,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵研铂业/600459.SH
2020-07-1432.1532.1528.9528.95-10.01%0.00%0.00%44,573,6001,328,613,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中金黄金/600489.SH
2020-07-1410.3010.3510.0510.22-3.49%0.00%0.00%90,623,300924,203,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
驰宏锌锗/600497.SH
2020-07-144.384.484.254.37-1.80%0.00%0.00%102,554,600446,757,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豫光金铅/600531.SH
2020-07-144.604.674.424.53-1.52%0.00%0.00%39,954,100181,568,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东黄金/600547.SH
2020-07-1438.9039.2938.1738.75-2.76%0.00%0.00%49,618,5001,920,610,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
厦门钨业/600549.SH
2020-07-1415.9916.3015.5615.90-1.24%0.00%0.00%36,439,800578,476,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST中孚/600595.SH
2020-07-141.771.811.731.783.49%0.00%0.00%27,537,20049,175,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新疆众和/600888.SH
2020-07-145.385.575.305.420.37%0.00%0.00%38,394,000208,137,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
株冶集团/600961.SH
2020-07-148.729.108.588.942.52%0.00%0.00%21,280,800187,576,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博威合金/601137.SH
2020-07-1417.2717.2716.0516.52-5.06%0.00%0.00%22,288,200369,914,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西部矿业/601168.SH
2020-07-147.687.687.287.52-2.21%0.00%0.00%78,184,400586,698,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
怡球资源/601388.SH
2020-07-142.162.232.112.16-0.46%0.00%0.00%74,937,700161,981,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国铝业/601600.SH
2020-07-143.423.543.373.42-1.16%0.00%0.00%154,191,800530,940,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
明泰铝业/601677.SH
2020-07-1410.2010.359.9310.15-0.29%0.00%0.00%11,252,300114,162,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫金矿业/601899.SH
2020-07-145.785.955.705.82-3.00%0.00%0.00%426,061,5002,469,491,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金钼股份/601958.SH
2020-07-146.946.956.706.83-2.01%0.00%0.00%32,315,100220,793,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吉翔股份/603399.SH
2020-07-149.159.368.749.00-0.99%0.00%0.00%21,155,100191,267,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洛阳钼业/603993.SH
2020-07-144.724.854.584.70-0.42%0.00%0.00%562,909,2002,651,309,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%