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
2020-04-093.703.713.633.63-1.36%-0.60%0.47%22,872,40083,529,000110%3.65-0.41%3.660.38%3.640.36%3.610.03%-0.08%
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
2020-04-093.753.783.703.73-0.27%-0.16%2.67%4,991,70018,649,00081%3.740.73%3.700.63%3.680.57%3.630.14%0.07%
铜陵有色/000630.SZ
2020-04-092.042.042.022.02-0.49%-0.49%0.80%26,294,40053,382,00083%2.030.30%2.020.35%2.010.30%2.00-0.05%-0.09%
中钨高新/000657.SZ
2020-04-095.695.715.605.680.00%0.28%3.05%3,084,20017,468,00084%5.660.69%5.611.03%5.540.71%5.510.13%-0.48%
锌业股份/000751.SZ
2020-04-092.902.922.832.86-1.72%-0.17%1.35%17,694,40050,696,000156%2.87-1.07%2.870.63%2.850.64%2.820.32%-0.02%
西藏矿业/000762.SZ
2020-04-097.257.437.227.250.00%-0.78%2.17%12,171,00088,932,000135%7.310.69%7.240.98%7.210.91%7.100.58%-0.03%
云铝股份/000807.SZ
2020-04-093.953.953.893.900.00%-0.31%0.13%28,199,700110,322,00084%3.910.33%3.900.49%3.880.16%3.90-0.44%-0.43%
五矿稀土/000831.SZ
2020-04-0910.3910.3910.1510.23-0.87%-0.11%2.34%18,257,500186,982,00086%10.24-1.15%10.280.25%10.200.36%10.000.48%0.31%
云南铜业/000878.SZ
2020-04-0910.5010.5410.2110.25-0.97%-0.57%2.97%17,372,900179,096,000108%10.310.40%10.220.93%10.110.81%9.950.33%0.09%
锡业股份/000960.SZ
2020-04-098.548.558.448.45-0.35%-0.31%0.98%8,201,80069,516,00065%8.480.08%8.480.19%8.460.36%8.370.11%-0.18%
东方钽业/000962.SZ
2020-04-096.396.446.316.370.47%0.00%3.17%3,035,10019,334,00076%6.370.68%6.301.27%6.210.99%6.170.07%-0.40%
罗平锌电/002114.SZ
2020-04-097.297.397.197.20-0.83%-0.94%1.87%4,692,60034,106,000105%7.270.40%7.200.95%7.150.52%7.070.40%0.40%
湖南黄金/002155.SZ
2020-04-098.328.378.228.330.12%0.43%3.44%28,199,200233,895,00066%8.29-0.43%8.291.33%8.121.40%8.050.12%0.77%
常铝股份/002160.SZ
2020-04-094.624.804.564.753.49%2.04%3.01%38,021,900177,006,000108%4.660.93%4.611.21%4.551.11%4.61-0.95%-0.47%
楚江新材/002171.SZ
2020-04-098.168.188.018.060.12%-0.07%0.85%15,249,400122,997,00085%8.070.16%8.090.44%8.000.95%7.99-0.81%-1.10%
云海金属/002182.SZ
2020-04-0910.0410.079.859.92-0.10%-0.07%3.06%12,772,000126,786,000100%9.930.71%9.801.27%9.680.94%9.63-0.25%-0.55%
恒邦股份/002237.SZ
2020-04-0914.4514.9014.4014.851.37%1.42%8.86%43,693,700639,784,000122%14.641.28%14.402.37%14.032.36%13.640.97%0.89%
精艺股份/002295.SZ
2020-04-096.666.786.556.710.30%0.96%1.33%4,256,70028,289,000135%6.65-2.82%6.790.34%6.700.13%6.620.26%0.32%
章源钨业/002378.SZ
2020-04-094.334.344.274.28-0.47%-0.33%2.07%4,010,40017,222,00081%4.290.47%4.260.76%4.230.50%4.190.12%-0.21%
宏创控股/002379.SZ
2020-04-093.483.503.453.47-0.29%0.09%1.25%8,600,30029,821,000129%3.470.03%3.460.79%3.430.44%3.43-0.20%-0.57%
云南锗业/002428.SZ
2020-04-0910.3610.4110.1510.20-1.26%-0.51%6.24%16,657,400170,773,00091%10.250.27%10.191.68%9.922.23%9.600.55%-0.43%
赣锋锂业/002460.SZ
2020-04-0943.0043.1341.5341.75-2.22%-0.89%1.36%24,182,3001,018,685,00057%42.13-1.44%42.570.09%42.320.18%41.19-0.05%-0.19%
天齐锂业/002466.SZ
2020-04-0920.9020.9820.4120.690.19%-0.03%3.42%41,183,400852,316,00056%20.700.62%20.580.41%20.421.19%20.01-0.91%-1.92%
*ST利源/002501.SZ
2020-04-091.401.441.371.445.11%1.55%0.63%13,985,50019,833,000117%1.425.59%1.361.42%1.37-0.58%1.43-0.14%-0.70%
亚太科技/002540.SZ
2020-04-094.584.604.514.53-0.44%-0.26%2.17%5,360,90024,351,00088%4.540.31%4.521.14%4.450.75%4.43-0.34%-0.28%
闽发铝业/002578.SZ
2020-04-093.553.603.523.550.00%-0.06%3.59%5,799,30020,598,000124%3.550.80%3.511.21%3.481.37%3.430.09%-0.07%
ST金贵/002716.SZ
2020-04-091.861.861.821.83-1.08%-0.27%0.16%9,889,70018,146,00073%1.840.00%1.850.38%1.830.55%1.83-0.98%-0.56%
银邦股份/300337.SZ
2020-04-093.593.663.533.56-1.39%-0.53%3.19%17,171,70061,457,000171%3.581.02%3.531.82%3.481.75%3.45-0.06%-0.49%
北方稀土/600111.SH
2020-04-099.209.219.069.08-0.98%-0.24%0.97%26,688,700242,909,00081%9.10-1.18%9.160.14%9.110.13%8.990.27%0.26%
南山铝业/600219.SH
2020-04-092.112.112.092.100.00%0.19%1.16%28,255,10059,224,00066%2.10-0.10%2.100.14%2.090.24%2.08-0.10%-0.07%
广晟有色/600259.SH
2020-04-0928.6029.5028.5929.301.91%0.92%4.91%7,160,700207,897,000144%29.031.49%28.681.27%28.411.07%27.930.70%0.17%
宏达股份/600331.SH
2020-04-092.342.382.332.34-0.43%-0.34%2.99%13,335,90031,309,00092%2.350.77%2.321.40%2.280.89%2.270.13%-0.47%
西藏珠峰/600338.SH
2020-04-098.358.378.248.29-0.12%0.08%2.96%4,353,20036,056,00050%8.280.30%8.250.61%8.200.65%8.050.03%-0.62%
江西铜业/600362.SH
2020-04-0913.4513.4913.1213.14-0.90%-0.78%2.16%14,109,900186,856,000109%13.240.33%13.140.81%13.010.73%12.860.26%-0.05%
*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
2020-04-0924.5725.0024.3824.55-0.41%-0.37%3.43%6,101,500150,348,000115%24.640.08%24.321.05%24.060.86%23.740.47%-0.43%
贵研铂业/600459.SH
2020-04-0914.4014.4214.1514.18-1.05%-0.44%0.33%7,267,300103,498,00069%14.24-0.41%14.230.87%14.050.75%14.13-0.06%0.19%
中金黄金/600489.SH
2020-04-098.418.448.338.430.00%0.51%2.60%25,392,300212,955,00066%8.390.11%8.361.20%8.230.88%8.22-0.18%0.50%
驰宏锌锗/600497.SH
2020-04-093.653.663.603.62-0.55%-0.19%0.67%25,173,50091,296,00075%3.63-0.08%3.630.33%3.610.11%3.600.28%0.26%
豫光金铅/600531.SH
2020-04-094.094.134.084.09-0.24%-0.24%1.61%11,457,40046,973,00077%4.10-0.02%4.100.84%4.050.67%4.03-0.32%0.15%
山东黄金/600547.SH
2020-04-0936.1036.5835.6636.500.58%0.93%4.59%32,945,7001,191,448,00065%36.16-0.26%36.391.34%35.571.43%34.900.48%1.01%
厦门钨业/600549.SH
2020-04-0911.4811.6911.4511.601.58%0.29%2.27%10,796,200124,874,000142%11.571.15%11.460.81%11.410.44%11.340.28%-0.33%
*ST中孚/600595.SH
2020-04-091.942.021.922.025.21%2.07%8.19%15,214,90030,105,000263%1.984.71%1.923.12%1.902.93%1.871.97%0.09%
新疆众和/600888.SH
2020-04-094.464.474.404.450.23%0.43%2.94%8,297,80036,766,000102%4.43-0.18%4.410.96%4.360.79%4.32-0.32%-0.65%
株冶集团/600961.SH
2020-04-095.935.965.865.87-0.51%-0.39%1.05%1,990,00011,728,00067%5.89-0.05%5.890.67%5.820.61%5.81-0.39%-0.58%
博威合金/601137.SH
2020-04-0912.1012.1211.8011.93-0.50%-0.48%-1.69%3,894,80046,689,00079%11.99-0.17%12.040.00%12.04-0.11%12.14-0.43%-0.29%
西部矿业/601168.SH
2020-04-095.945.955.835.85-0.68%-0.32%1.37%14,830,60087,042,000101%5.87-0.41%5.880.43%5.840.36%5.770.10%-0.07%
怡球资源/601388.SH
2020-04-091.711.721.691.710.00%0.29%1.91%18,363,60031,310,000100%1.710.18%1.700.59%1.680.48%1.68-0.24%-0.67%
中国铝业/601600.SH
2020-04-092.962.972.932.93-0.34%-0.51%0.58%23,066,90067,922,00068%2.950.24%2.930.34%2.920.31%2.91-0.14%-0.24%
明泰铝业/601677.SH
2020-04-0910.4510.4510.3210.35-0.48%-0.12%0.96%4,624,90047,925,00089%10.360.00%10.370.21%10.330.22%10.250.12%-0.13%
紫金矿业/601899.SH
2020-04-093.953.983.913.950.00%0.51%3.92%152,569,000599,544,00075%3.93-0.25%3.931.29%3.851.02%3.800.03%0.50%
金钼股份/601958.SH
2020-04-096.266.316.176.260.48%0.19%2.10%13,102,40081,862,000133%6.250.68%6.230.52%6.190.59%6.130.13%-0.01%
吉翔股份/603399.SH
2020-04-098.178.208.078.07-0.98%-0.54%-2.69%12,477,100101,240,00062%8.11-1.04%8.160.17%8.130.12%8.29-4.38%-1.71%
洛阳钼业/603993.SH
2020-04-093.693.693.613.63-0.27%-0.19%2.28%94,366,600343,254,00079%3.640.11%3.620.50%3.600.42%3.550.00%-0.35%