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
2019-11-153.903.923.863.86-0.77%-0.82%-3.14%7,885,90030,691,00062%3.890.31%3.88-0.18%3.92-0.51%3.99-0.25%-0.19%
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
2019-11-153.964.093.943.960.25%-1.47%-3.06%4,363,20017,535,000128%4.021.85%3.980.61%3.99-0.60%4.09-0.54%-0.50%
铜陵有色/000630.SZ
2019-11-152.122.132.102.11-0.47%-0.33%-2.09%21,627,60045,781,00091%2.12-0.33%2.12-0.38%2.13-0.51%2.16-0.23%-0.09%
中钨高新/000657.SZ
2019-11-156.236.326.156.240.48%0.02%-3.42%2,334,40014,565,00083%6.240.56%6.23-0.48%6.31-0.99%6.46-0.51%-0.26%
锌业股份/000751.SZ
2019-11-152.973.002.962.980.68%-0.10%-1.59%4,038,80012,048,00085%2.980.54%2.97-0.07%2.99-0.40%3.03-0.23%-0.37%
西藏矿业/000762.SZ
2019-11-156.977.056.866.90-1.15%-0.73%1.44%3,505,40024,367,00089%6.95-0.46%6.920.95%6.860.34%6.800.53%0.20%
云铝股份/000807.SZ
2019-11-154.414.434.354.35-1.36%-0.91%-3.87%13,316,00058,462,00066%4.39-0.63%4.41-0.29%4.43-1.16%4.53-0.02%0.06%
五矿稀土/000831.SZ
2019-11-1510.8511.7010.8411.284.06%-0.79%-0.07%26,769,500304,363,000214%11.375.66%11.131.96%11.210.56%11.29-0.03%-0.38%
云南铜业/000878.SZ
2019-11-1510.8310.8310.5310.55-1.95%-1.23%-4.53%13,405,900143,190,00062%10.68-1.49%10.79-1.14%10.91-1.16%11.050.16%0.51%
锡业股份/000960.SZ
2019-11-159.639.719.499.50-1.14%-1.12%-3.86%6,211,70059,682,00069%9.61-0.37%9.640.02%9.70-0.71%9.88-0.29%-0.19%
东方钽业/000962.SZ
2019-11-156.276.396.246.280.00%-0.90%-3.35%2,395,80015,183,000108%6.341.25%6.300.42%6.33-0.71%6.50-0.63%-0.69%
罗平锌电/002114.SZ
2019-11-156.837.146.806.891.03%-1.56%-2.75%2,287,40016,009,000139%7.002.85%6.911.35%6.91-0.42%7.09-0.59%-0.67%
湖南黄金/002155.SZ
2019-11-157.227.297.047.07-2.62%-1.46%-3.70%14,603,800104,789,00095%7.18-0.62%7.220.61%7.18-0.57%7.34-0.66%-0.89%
常铝股份/002160.SZ
2019-11-152.922.952.782.81-7.26%-1.33%-6.58%22,390,00063,772,000242%2.85-10.53%3.03-3.17%3.01-2.56%3.01-1.54%0.02%
楚江新材/002171.SZ
2019-11-155.925.935.815.88-0.84%0.14%-1.74%2,822,50016,575,00075%5.87-0.48%5.87-0.27%5.91-0.67%5.98-0.17%-0.35%
云海金属/002182.SZ
2019-11-158.148.188.018.01-1.11%-1.01%-3.35%5,805,40046,980,00072%8.09-0.50%8.16-1.02%8.22-0.58%8.29-0.22%-0.50%
恒邦股份/002237.SZ
2019-11-1511.8012.0811.6111.63-1.94%-1.65%-2.91%22,380,800264,652,00087%11.830.72%11.780.90%11.73-0.21%11.98-0.82%-0.59%
精艺股份/002295.SZ
2019-11-157.077.177.027.110.57%0.07%-1.51%1,098,8007,807,000110%7.110.60%7.070.09%7.11-0.70%7.22-0.22%-0.27%
章源钨业/002378.SZ
2019-11-154.814.964.794.830.21%-0.94%-4.20%8,321,70040,578,000100%4.881.33%4.850.06%4.88-0.91%5.04-0.87%-1.16%
宏创控股/002379.SZ
2019-11-153.483.493.433.43-1.44%-0.75%-3.81%3,834,50013,252,00059%3.46-0.72%3.480.09%3.47-0.77%3.57-0.97%-0.98%
云南锗业/002428.SZ
2019-11-157.007.156.916.91-1.71%-1.33%-7.01%11,728,60082,133,00060%7.001.11%6.97-0.29%7.06-1.82%7.43-0.27%0.01%
赣锋锂业/002460.SZ
2019-11-1522.9023.1822.6022.74-0.26%-0.49%-3.19%16,237,200371,029,00054%22.85-0.66%22.97-0.77%23.27-1.43%23.490.08%0.74%
天齐锂业/002466.SZ
2019-11-1527.0027.4726.3526.42-2.04%-2.04%-5.25%16,750,800451,788,00055%26.970.37%26.94-0.85%27.27-1.38%27.880.18%0.80%
*ST利源/002501.SZ
2019-11-151.571.581.441.45-3.33%-4.42%2.76%26,144,70039,667,000230%1.521.47%1.493.41%1.452.61%1.412.47%-0.15%
亚太科技/002540.SZ
2019-11-153.873.873.813.81-1.04%-0.52%-3.10%1,231,0004,715,00089%3.83-0.34%3.85-0.52%3.88-0.90%3.93-0.46%-0.26%
闽发铝业/002578.SZ
2019-11-153.103.113.063.06-1.29%-0.58%-2.92%1,492,7004,594,00074%3.08-0.74%3.10-0.29%3.11-1.02%3.15-0.25%-0.12%
ST金贵/002716.SZ
2019-11-152.322.402.322.34-0.43%-0.85%-6.17%19,787,30046,696,00052%2.36-0.97%2.400.59%2.38-1.74%2.49-0.48%-1.63%
银邦股份/300337.SZ
2019-11-152.982.992.952.95-1.01%-0.57%-2.32%3,932,50011,669,00075%2.97-0.27%2.960.54%2.95-0.54%3.02-0.17%-0.42%
北方稀土/600111.SH
2019-11-159.5610.049.539.731.88%-1.00%-2.09%34,961,200343,591,000160%9.833.32%9.681.07%9.74-0.36%9.94-0.69%-0.21%
南山铝业/600219.SH
2019-11-152.092.092.072.08-0.48%0.05%-1.56%23,243,80048,320,00074%2.08-0.05%2.08-0.10%2.09-0.48%2.11-0.10%0.01%
广晟有色/600259.SH
2019-11-1528.6530.5028.6529.522.50%-0.95%-1.63%4,529,000134,979,000133%29.803.52%29.340.43%29.61-0.32%30.010.08%0.11%
宏达股份/600331.SH
2019-11-152.422.432.392.39-1.65%-0.46%-9.81%11,611,60027,881,00033%2.40-1.64%2.43-1.10%2.47-1.99%2.65-2.68%-0.30%
西藏珠峰/600338.SH
2019-11-159.5810.159.549.772.30%-1.12%-1.08%13,497,900133,370,000189%9.883.81%9.722.06%9.69-0.16%9.88-0.37%-0.85%
江西铜业/600362.SH
2019-11-1514.1414.1413.9613.98-0.92%-0.47%-2.29%6,022,30084,590,00070%14.05-0.41%14.07-0.04%14.09-0.78%14.31-0.06%0.03%
*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
2019-11-1521.4821.6120.8820.90-3.11%-1.16%-6.31%4,338,90091,750,00098%21.15-1.69%21.30-0.44%21.52-1.75%22.31-0.54%-0.18%
贵研铂业/600459.SH
2019-11-1513.8513.9013.5513.55-1.88%-1.17%-6.18%4,183,80057,358,00077%13.71-0.54%13.79-0.02%13.94-1.55%14.44-0.68%-0.47%
中金黄金/600489.SH
2019-11-157.887.957.757.77-1.77%-0.89%-3.43%15,911,500124,745,00082%7.84-0.41%7.890.33%7.88-0.66%8.05-0.53%-0.59%
驰宏锌锗/600497.SH
2019-11-154.104.154.084.08-0.49%-0.63%-4.09%8,178,70033,585,00089%4.110.12%4.11-0.63%4.17-0.83%4.25-0.47%-0.26%
豫光金铅/600531.SH
2019-11-154.244.284.194.20-1.41%-0.78%-2.85%6,969,20029,502,00073%4.23-0.31%4.270.47%4.26-0.58%4.32-0.44%-0.44%
山东黄金/600547.SH
2019-11-1529.9230.2529.3129.42-2.23%-0.97%-2.91%27,451,600815,538,00082%29.71-0.96%29.940.64%29.73-0.11%30.30-0.67%-0.60%
厦门钨业/600549.SH
2019-11-1512.3912.7812.3912.450.40%-0.96%-2.28%4,975,20062,545,000107%12.571.32%12.500.02%12.58-0.44%12.74-0.23%-0.10%
*ST中孚/600595.SH
2019-11-151.801.861.741.78-2.20%-0.84%2.89%15,597,70028,002,00087%1.80-2.39%1.840.60%1.791.19%1.730.93%1.40%
新疆众和/600888.SH
2019-11-154.264.264.204.20-0.94%-0.50%-3.98%2,185,0009,222,00071%4.22-0.43%4.24-0.31%4.28-0.77%4.37-0.50%-0.47%
株冶集团/600961.SH
2019-11-158.608.698.478.61-0.12%0.54%-3.46%1,026,5008,791,000106%8.56-0.88%8.63-0.71%8.72-1.29%8.92-0.91%-0.28%
博威合金/601137.SH
2019-11-159.749.809.639.63-1.23%-0.82%-3.83%2,320,70022,534,00060%9.71-0.33%9.720.29%9.74-1.08%10.01-0.51%-0.76%
西部矿业/601168.SH
2019-11-155.365.375.275.27-1.86%-1.00%-3.60%10,138,90053,970,000102%5.32-0.84%5.35-0.37%5.37-0.87%5.47-0.38%-0.31%
怡球资源/601388.SH
2019-11-151.751.761.741.74-0.57%-0.57%-2.90%6,711,00011,744,00067%1.750.00%1.75-0.29%1.76-0.62%1.79-0.33%-0.34%
中国铝业/601600.SH
2019-11-153.343.363.303.31-1.19%-0.72%-2.68%24,535,40081,797,00099%3.33-0.21%3.34-0.21%3.35-0.68%3.40-0.21%-0.19%
明泰铝业/601677.SH
2019-11-1510.6310.6710.3510.35-2.73%-0.77%-5.02%3,039,20031,698,00079%10.43-2.03%10.54-1.06%10.62-1.04%10.90-0.76%-0.37%
紫金矿业/601899.SH
2019-11-143.493.503.423.44-1.43%-0.23%-1.74%159,394,800549,666,00094%3.45-2.07%3.48-0.57%3.50-0.68%3.500.11%0.66%
金钼股份/601958.SH
2019-11-156.856.916.756.77-1.46%-0.85%-4.05%7,017,90047,917,00061%6.83-0.96%6.89-0.59%6.95-0.89%7.06-0.48%-0.18%
吉翔股份/603399.SH
2019-11-1510.5210.9510.5010.812.66%0.75%1.64%6,867,50073,683,000155%10.732.64%10.581.25%10.590.27%10.640.07%-0.64%
洛阳钼业/603993.SH
2019-11-153.393.403.373.37-0.59%-0.50%-2.80%33,794,500114,448,00074%3.39-0.09%3.39-0.09%3.40-0.70%3.470.00%0.06%