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
2019-01-214.234.264.184.21-0.24%-0.36%1.67%29,519,100124,704,000135%4.230.62%4.190.60%4.170.56%4.140.34%0.33%
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
2019-01-214.764.924.634.9210.07%1.67%13.03%11,456,90055,443,000342%4.849.41%4.618.32%4.507.22%4.355.60%0.85%
铜陵有色/000630.SZ
2019-01-212.062.072.042.05-0.49%-0.29%0.84%60,035,700123,440,000131%2.060.05%2.050.29%2.040.30%2.030.20%0.23%
中钨高新/000657.SZ
2019-01-215.725.785.705.750.17%0.16%1.18%3,517,00020,192,00089%5.74-0.73%5.750.19%5.740.18%5.680.30%0.43%
锌业股份/000751.SZ
2019-01-213.073.183.043.173.26%1.77%4.04%40,300,800125,556,000330%3.121.14%3.091.08%3.071.25%3.051.40%0.56%
西藏矿业/000762.SZ
2019-01-217.257.397.177.300.69%0.18%2.27%6,091,40044,385,000145%7.291.04%7.220.75%7.190.57%7.140.56%0.39%
云铝股份/000807.SZ
2019-01-214.294.374.234.372.34%1.60%5.02%79,201,900340,615,000186%4.300.56%4.251.21%4.221.08%4.160.95%0.54%
五矿稀土/000831.SZ
2019-01-218.928.988.858.89-0.56%-0.13%0.29%7,063,60062,881,00096%8.900.10%8.880.31%8.840.18%8.86-0.05%0.31%
云南铜业/000878.SZ
2019-01-218.578.598.428.48-0.24%-0.18%1.63%12,940,000109,930,000153%8.500.59%8.440.55%8.400.51%8.340.46%0.35%
锡业股份/000960.SZ
2019-01-2110.6510.7910.5910.65-0.37%-0.43%0.91%10,205,400109,154,00077%10.70-0.03%10.66-0.05%10.67-0.08%10.550.51%0.71%
东方钽业/000962.SZ
2019-01-216.937.016.796.82-1.16%-0.84%-0.32%6,193,00042,597,00083%6.88-0.85%6.91-0.58%6.920.16%6.840.15%0.66%
罗平锌电/002114.SZ
2019-01-217.638.137.557.924.90%0.64%4.87%7,380,10058,084,000199%7.873.99%7.702.33%7.651.84%7.551.18%0.70%
湖南黄金/002155.SZ
2019-01-217.617.777.537.75-0.13%1.21%-1.51%20,941,100160,338,00080%7.66-1.28%7.74-0.54%7.77-0.79%7.87-0.57%0.06%
常铝股份/002160.SZ
2019-01-213.613.693.573.690.54%1.91%2.90%11,798,20042,724,000167%3.62-1.76%3.640.25%3.620.53%3.590.56%0.29%
楚江新材/002171.SZ
2019-01-215.085.145.055.07-0.20%-0.69%-0.49%4,596,30023,466,00085%5.110.49%5.080.06%5.100.14%5.100.34%0.58%
云海金属/002182.SZ
2019-01-216.596.656.526.60-0.45%0.03%0.95%9,829,80064,858,000135%6.600.02%6.560.23%6.550.20%6.540.17%0.12%
恒邦股份/002237.SZ
2019-01-218.488.618.458.58-0.46%0.57%-2.03%13,204,800112,646,00058%8.53-0.93%8.62-0.58%8.68-0.74%8.76-0.31%0.25%
精艺股份/002295.SZ
2019-01-217.457.577.337.502.04%0.24%-3.31%1,843,40013,792,00077%7.480.92%7.44-0.17%7.48-0.44%7.76-0.42%-0.11%
章源钨业/002378.SZ
2019-01-215.265.315.205.300.76%0.61%2.65%4,747,20025,006,000123%5.270.42%5.230.48%5.210.50%5.160.35%0.48%
宏创控股/002379.SZ
2019-01-213.193.273.183.230.94%-0.06%1.03%2,954,4009,548,00049%3.230.00%3.24-1.55%3.270.58%3.200.60%1.28%
云南锗业/002428.SZ
2019-01-216.196.246.076.13-0.49%-0.13%2.66%23,636,600145,085,00080%6.140.99%6.080.93%6.040.28%5.970.83%1.22%
赣锋锂业/002460.SZ
2019-01-2122.5322.9922.5322.821.78%0.22%1.21%21,691,100493,880,000138%22.771.95%22.500.61%22.480.37%22.550.04%-0.02%
天齐锂业/002466.SZ
2019-01-2129.6130.1329.4029.861.36%0.15%1.23%22,590,100673,544,000116%29.821.70%29.470.62%29.420.43%29.50-0.15%-0.33%
利源精制/002501.SZ
2019-01-213.093.133.023.10-0.32%0.62%0.19%22,575,90069,552,000129%3.08-1.44%3.100.10%3.09-0.10%3.090.03%0.53%
亚太科技/002540.SZ
2019-01-214.884.904.834.900.82%0.55%0.99%3,215,40015,668,000111%4.870.68%4.870.21%4.860.08%4.850.25%0.36%
闽发铝业/002578.SZ
2019-01-213.383.443.373.441.47%1.30%2.11%3,443,30011,692,000116%3.40-0.59%3.400.09%3.390.39%3.370.03%0.17%
金贵银业/002716.SZ
2019-01-216.806.906.756.86-1.01%0.31%-1.22%25,804,000176,470,00054%6.84-1.57%6.92-0.45%6.96-0.74%6.95-0.37%0.39%
银邦股份/300337.SZ
2019-01-214.064.083.943.96-1.00%-0.58%-7.69%12,464,80049,645,00045%3.98-1.04%4.00-0.62%4.03-0.79%4.29-0.46%1.44%
北方稀土/600111.SH
2019-01-219.089.118.989.05-0.11%0.06%0.06%22,845,300206,641,000105%9.050.33%9.010.23%9.000.01%9.05-0.30%0.08%
南山铝业/600219.SH
2019-01-212.262.262.232.25-0.44%0.27%1.63%60,638,700136,093,000132%2.24-0.36%2.240.36%2.230.36%2.210.36%0.37%
广晟有色/600259.SH
2019-01-2123.2823.4323.0523.200.13%0.09%0.52%1,833,60042,502,00095%23.180.33%23.060.21%23.040.09%23.08-0.12%0.23%
宏达股份/600331.SH
2019-01-212.812.892.762.899.89%1.58%24.35%40,442,500115,049,000109%2.8511.00%2.545.43%2.454.62%2.323.06%1.48%
西藏珠峰/600338.SH
2019-01-2119.6519.9119.5119.680.15%-0.02%0.90%1,396,50027,489,000104%19.680.70%19.540.41%19.480.24%19.50-0.07%-0.40%
江西铜业/600362.SH
2019-01-2113.6913.7313.5013.55-0.44%-0.40%0.52%11,284,700153,520,000138%13.600.23%13.550.33%13.510.24%13.480.15%0.25%
*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
2019-01-2117.7017.7817.1717.40-0.46%0.05%3.08%10,727,700186,579,000175%17.391.45%17.131.19%17.041.07%16.880.92%0.69%
贵研铂业/600459.SH
2019-01-2113.7714.9813.7214.837.00%2.94%9.64%27,628,100398,005,000146%14.413.48%14.052.05%13.900.82%13.531.61%1.51%
中金黄金/600489.SH
2019-01-218.148.268.078.22-0.24%0.69%-0.83%24,983,300203,974,00095%8.16-0.51%8.19-0.20%8.22-0.46%8.29-0.54%-0.25%
驰宏锌锗/600497.SH
2019-01-214.424.544.414.450.45%-0.58%2.04%33,116,900148,229,000147%4.481.36%4.420.80%4.400.71%4.360.60%0.47%
豫光金铅/600531.SH
2019-01-213.813.943.783.891.30%1.33%3.73%21,574,70082,826,000148%3.84-0.57%3.830.63%3.800.61%3.750.56%0.41%
山东黄金/600547.SH
2019-01-2128.9529.6428.9129.47-0.17%0.56%-1.20%14,576,100427,152,00078%29.31-0.28%29.48-0.45%29.66-0.62%29.83-0.40%-0.15%
厦门钨业/600549.SH
2019-01-2112.4412.5012.3412.37-0.56%-0.26%0.14%6,978,50086,544,000126%12.400.05%12.370.21%12.360.02%12.35-0.01%0.16%
中孚实业/600595.SH
2019-01-212.843.172.743.035.21%3.45%17.49%128,793,600377,230,000215%2.934.65%2.795.28%2.693.98%2.583.99%2.36%
新疆众和/600888.SH
2019-01-214.564.584.494.57-0.22%0.57%2.31%9,349,50042,486,000135%4.54-0.42%4.540.35%4.520.42%4.470.59%0.56%
株冶集团/600961.SH
2019-01-218.258.558.258.410.24%-0.11%3.16%2,104,10017,714,000103%8.420.07%8.39-0.08%8.380.78%8.150.67%0.67%
博威合金/601137.SH
2019-01-217.257.447.257.370.96%-0.15%0.67%1,218,3008,992,00086%7.380.89%7.340.26%7.33-0.04%7.320.40%0.28%
西部矿业/601168.SH
2019-01-216.246.246.126.16-0.32%-0.19%1.10%14,468,70089,306,000126%6.170.42%6.130.38%6.120.30%6.090.23%0.29%
怡球资源/601388.SH
2019-01-212.262.452.232.394.82%3.37%8.54%105,812,000244,608,000187%2.310.79%2.271.75%2.241.73%2.201.38%1.20%
中国铝业/601600.SH
2019-01-213.693.733.673.700.54%0.05%1.93%65,104,100240,774,000156%3.701.07%3.660.69%3.650.55%3.630.36%0.36%
明泰铝业/601677.SH
2019-01-219.579.649.429.51-0.42%-0.14%1.39%1,443,70013,749,000103%9.520.27%9.480.25%9.470.16%9.380.49%0.59%
紫金矿业/601899.SH
2019-01-213.033.033.003.01-0.66%-0.20%-0.69%95,026,600286,620,00093%3.02-0.03%3.010.17%3.01-0.13%3.03-0.20%-0.43%
金钼股份/601958.SH
2019-01-216.466.566.366.541.55%1.19%3.32%19,489,900125,958,000186%6.46-0.81%6.440.67%6.390.61%6.330.80%0.51%
吉翔股份/603399.SH
2019-01-219.879.879.759.840.61%0.33%0.38%1,967,60019,298,00064%9.810.08%9.79-0.02%9.800.00%9.800.20%0.27%
洛阳钼业/603993.SH
2019-01-213.973.973.913.920.00%-0.28%1.37%87,226,900342,907,000133%3.930.74%3.890.65%3.880.47%3.870.23%0.09%