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
2021-04-224.634.784.614.640.65%-1.21%-1.47%48,795,600229,176,000104%4.701.80%4.68-0.74%4.720.00%4.71-0.23%0.27%
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
2021-04-228.308.538.298.311.22%-0.82%-0.38%62,514,700523,810,00092%8.381.50%8.390.02%8.39-0.01%8.34-0.50%0.00%
铜陵有色/000630.SZ
2021-04-222.862.892.812.82-0.35%-0.98%-1.84%132,352,900376,973,00065%2.851.10%2.86-1.04%2.90-0.10%2.87-0.52%0.32%
中钨高新/000657.SZ
2021-04-228.108.348.108.181.24%-0.52%-0.22%26,186,500215,328,00097%8.222.07%8.170.51%8.120.53%8.20-0.80%0.14%
锌业股份/000751.SZ
2021-04-223.363.443.363.370.00%-0.88%-2.35%17,165,80058,356,00059%3.400.77%3.42-1.24%3.46-0.29%3.45-0.12%0.36%
西藏矿业/000762.SZ
2021-04-2215.7916.1514.8014.93-6.57%-2.47%-2.89%42,545,400651,285,000236%15.31-5.00%15.71-0.95%15.61-0.57%15.380.13%0.46%
云铝股份/000807.SZ
2021-04-2211.1211.5011.0411.112.02%-1.02%3.64%105,316,6001,182,073,00099%11.222.61%11.120.84%11.070.78%10.720.85%0.97%
五矿稀土/000831.SZ
2021-04-2217.4717.4917.0117.11-1.38%-0.64%-1.45%29,503,600508,043,00073%17.22-1.55%17.490.35%17.290.21%17.36-0.48%-0.12%
云南铜业/000878.SZ
2021-04-2214.3314.5114.1114.220.14%-0.63%-0.77%23,095,600330,487,00074%14.310.65%14.41-0.62%14.510.24%14.33-0.48%0.28%
锡业股份/000960.SZ
2021-04-2213.2713.5213.2013.250.23%-0.91%0.70%31,646,900423,193,00096%13.37-0.25%13.37-0.20%13.370.72%13.16-0.24%0.30%
东方钽业/000962.SZ
2021-04-228.228.358.158.351.83%0.72%2.04%3,841,40031,847,00089%8.291.42%8.27-0.25%8.270.56%8.18-0.06%0.24%
罗平锌电/002114.SZ
2021-04-226.386.496.316.410.79%-0.06%0.72%3,240,10020,782,00078%6.410.61%6.43-0.50%6.450.23%6.360.08%0.22%
湖南黄金/002155.SZ
2021-04-228.168.208.088.09-0.49%-0.63%0.70%9,241,80075,235,00071%8.140.28%8.13-0.04%8.120.65%8.03-0.14%-0.05%
常铝股份/002160.SZ
2021-04-224.234.444.204.250.95%-1.23%-0.42%87,493,800376,502,000123%4.302.67%4.25-2.28%4.350.53%4.270.68%1.39%
楚江新材/002171.SZ
2021-04-227.607.947.597.813.44%0.37%4.15%17,003,800132,311,000165%7.783.60%7.681.19%7.641.23%7.500.78%0.32%
云海金属/002182.SZ
2021-04-2211.1211.2311.0711.161.09%0.04%3.87%7,899,90088,135,00094%11.161.32%11.080.43%10.991.07%10.740.66%0.62%
恒邦股份/002237.SZ
2021-04-2212.7012.7112.3612.47-1.19%-0.31%2.02%12,216,600152,819,000122%12.510.04%12.440.62%12.360.68%12.220.44%0.27%
精艺股份/002295.SZ
2021-04-226.836.936.696.810.29%0.50%3.48%4,118,20027,904,000155%6.781.47%6.760.45%6.730.82%6.580.70%0.29%
章源钨业/002378.SZ
2021-04-2210.0810.399.8510.052.03%-0.44%5.28%91,998,500928,602,000106%10.09-1.88%10.042.26%9.762.29%9.551.06%1.17%
宏创控股/002379.SZ
2021-04-222.983.022.952.95-1.01%-0.91%-2.67%6,982,80020,785,00077%2.98-0.34%3.00-0.73%3.03-0.13%3.03-0.79%-0.09%
云南锗业/002428.SZ
2021-04-2210.5510.7110.4710.57-0.28%0.03%-1.33%17,763,700187,706,00081%10.57-0.42%10.97-1.09%10.930.12%10.710.25%0.77%
赣锋锂业/002460.SZ
2021-04-22100.40100.7997.3898.91-0.39%-0.02%2.23%24,008,7002,375,264,00068%98.930.32%100.12-0.72%99.560.42%96.760.23%0.05%
天齐锂业/002466.SZ
2021-04-2241.0241.6339.6140.41-1.46%-0.08%4.91%69,764,6002,821,523,00091%40.44-0.20%41.180.38%40.461.27%38.521.01%0.37%
*ST利源/002501.SZ
2021-04-223.303.373.283.30-0.60%-0.51%-1.58%7,105,60023,566,00075%3.32-0.78%3.35-0.68%3.36-0.24%3.35-0.24%0.37%
亚太科技/002540.SZ
2021-04-224.965.224.945.154.04%0.57%3.35%15,530,50079,526,000277%5.123.29%5.081.12%5.061.45%4.981.16%0.34%
闽发铝业/002578.SZ
2021-04-223.723.803.673.67-0.54%-1.58%-2.19%23,125,60086,230,00075%3.731.33%3.74-1.21%3.79-0.18%3.750.03%0.23%
*ST金贵/002716.SZ
2021-04-222.492.502.472.47-0.40%-0.40%-0.56%6,972,70017,289,00072%2.48-1.24%2.52-0.24%2.510.04%2.480.16%0.49%
银邦股份/300337.SZ
2021-04-224.694.774.684.690.21%-0.49%-0.68%8,794,90041,451,00071%4.710.15%4.75-0.75%4.770.15%4.72-0.23%0.06%
北方稀土/600111.SH
2021-04-2220.7320.9920.2320.70-0.86%0.44%3.83%106,289,3002,190,563,00091%20.61-1.60%20.731.35%20.311.32%19.940.25%0.43%
南山铝业/600219.SH
2021-04-223.853.903.823.840.52%-0.39%3.03%131,784,900508,078,00084%3.861.26%3.830.05%3.821.11%3.730.65%0.66%
广晟有色/600259.SH
2021-04-2236.1536.7035.9736.200.22%-0.28%-2.17%6,507,000236,212,00062%36.30-0.14%36.720.13%36.470.09%37.00-0.34%-0.01%
宏达股份/600331.SH
2021-04-221.921.931.851.89-4.06%-0.21%-5.45%38,231,10072,420,000113%1.89-4.20%1.94-3.38%1.98-1.64%2.00-1.96%0.00%
西藏珠峰/600338.SH
2021-04-2211.2312.1511.1811.684.94%0.05%7.48%58,895,900687,530,000202%11.675.59%11.293.20%11.132.76%10.871.94%0.47%
江西铜业/600362.SH
2021-04-2225.8726.3825.5525.590.24%-1.36%2.28%50,083,5001,299,268,00085%25.942.23%25.870.82%25.691.01%25.020.41%0.87%
*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
2021-04-2239.2139.8439.1039.440.56%-0.11%2.08%5,454,800215,377,000106%39.482.47%38.860.64%38.770.71%38.640.02%-0.22%
贵研铂业/600459.SH
2021-04-2222.4823.5022.4023.434.93%1.31%5.38%12,164,900281,349,000246%23.134.04%22.821.95%22.602.14%22.231.13%0.31%
中金黄金/600489.SH
2021-04-228.628.678.478.50-0.58%-0.61%-0.22%25,195,700215,483,00087%8.550.40%8.54-0.29%8.580.48%8.52-0.21%0.05%
驰宏锌锗/600497.SH
2021-04-224.654.714.564.57-1.08%-1.21%-4.63%69,560,800321,769,000117%4.63-0.73%4.70-1.73%4.77-0.65%4.79-0.87%-0.01%
豫光金铅/600531.SH
2021-04-225.956.005.855.880.00%-0.84%0.17%19,614,000116,311,00083%5.931.84%5.89-0.14%5.910.39%5.87-0.15%0.18%
山东黄金/600547.SH
2021-04-2220.3620.4420.1220.19-0.25%-0.38%-0.77%12,474,800252,838,00072%20.270.53%20.21-0.09%20.220.44%20.35-0.47%-0.51%
厦门钨业/600549.SH
2021-04-2218.3318.4918.0718.09-1.09%-0.95%-1.26%18,884,300344,911,00082%18.26-0.57%18.450.24%18.320.25%18.32-0.52%-0.04%
*ST中孚/600595.SH
2021-04-223.173.193.143.160.00%0.06%2.53%2,169,4006,850,00044%3.16-0.25%3.160.83%3.130.61%3.08-0.03%-0.02%
新疆众和/600888.SH
2021-04-225.655.805.625.741.59%0.24%-10.62%24,665,300141,232,00045%5.73-0.68%5.94-1.85%6.11-1.31%6.42-0.94%-0.10%
株冶集团/600961.SH
2021-04-226.236.376.216.270.48%-0.35%-0.76%2,117,80013,326,00062%6.290.53%6.32-0.38%6.340.19%6.32-0.44%0.03%
博威合金/601137.SH
2021-04-2210.5010.6210.4210.45-0.67%-0.57%0.11%2,584,60027,165,00062%10.51-0.06%10.550.27%10.490.51%10.44-0.92%-0.34%
西部矿业/601168.SH
2021-04-2213.6013.7913.3713.440.07%-1.10%1.27%36,048,100489,846,00089%13.592.37%13.530.53%13.520.72%13.27-0.17%0.32%
怡球资源/601388.SH
2021-04-223.753.833.733.750.81%-0.69%-1.16%61,954,600233,939,00074%3.780.88%3.81-0.60%3.820.00%3.79-0.21%0.31%
中国铝业/601600.SH
2021-04-224.274.354.254.261.19%-0.88%1.07%150,707,900647,724,00079%4.302.58%4.240.59%4.240.12%4.220.77%0.94%
明泰铝业/601677.SH
2021-04-2218.9819.1818.7618.920.75%-0.38%1.92%8,301,900157,681,00079%18.991.87%18.930.21%18.910.39%18.560.40%-0.18%
紫金矿业/601899.SH
2021-04-2210.6610.8310.5210.600.47%-0.82%3.07%258,894,8002,766,960,00089%10.691.54%10.650.89%10.550.99%10.280.07%0.34%
金钼股份/601958.SH
2021-04-226.046.156.036.152.67%0.69%1.38%13,344,70081,512,000123%6.111.75%6.08-0.25%6.100.36%6.070.13%0.12%
吉翔股份/603399.SH
2021-04-224.324.534.314.340.46%-1.45%-1.56%13,654,60060,138,00067%4.401.85%4.39-1.02%4.440.98%4.41-2.59%-0.47%
洛阳钼业/603993.SH
2021-04-225.645.745.635.661.07%-0.49%0.04%205,950,7001,171,345,00082%5.691.79%5.67-0.28%5.670.28%5.66-0.05%0.41%