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
2020-01-214.324.324.234.23-2.08%-0.75%-2.33%23,593,700100,563,00091%4.26-0.95%4.29-0.46%4.30-0.85%4.33-0.35%0.06%
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
2020-01-214.254.274.154.15-2.35%-0.95%-4.47%4,916,70020,603,00071%4.19-1.13%4.24-1.33%4.29-1.38%4.34-0.60%0.00%
铜陵有色/000630.SZ
2020-01-212.302.312.232.25-2.60%-0.71%-2.34%64,132,700145,347,000124%2.27-1.39%2.28-0.83%2.29-0.65%2.30-0.43%0.00%
中钨高新/000657.SZ
2020-01-216.906.986.846.88-0.29%-0.32%-0.38%4,244,20029,292,00085%6.900.47%6.870.28%6.86-0.28%6.91-0.25%0.08%
锌业股份/000751.SZ
2020-01-213.283.283.213.21-2.43%-0.74%-1.50%10,757,80034,787,00068%3.23-0.86%3.29-0.15%3.28-0.12%3.26-0.09%0.15%
西藏矿业/000762.SZ
2020-01-217.998.007.857.96-0.25%0.52%-1.03%7,868,10062,307,00053%7.92-0.04%7.97-0.49%8.03-1.61%8.040.24%0.81%
云铝股份/000807.SZ
2020-01-215.185.194.884.92-5.57%-1.70%-6.29%83,151,500416,179,00099%5.01-3.58%5.15-1.49%5.19-2.26%5.25-0.74%0.04%
五矿稀土/000831.SZ
2020-01-2112.3412.3412.0212.04-2.82%-0.81%-5.64%15,226,600184,818,00077%12.14-1.69%12.26-1.19%12.43-1.88%12.76-0.93%-0.16%
云南铜业/000878.SZ
2020-01-2113.0013.0112.3612.37-5.28%-1.65%-6.91%30,919,500388,875,000113%12.58-3.16%12.79-1.97%12.93-2.67%13.29-0.92%-0.01%
锡业股份/000960.SZ
2020-01-2111.1611.2711.0411.05-1.34%-0.90%0.74%16,577,600184,832,00068%11.15-0.33%11.21-0.27%11.170.50%10.970.28%0.42%
东方钽业/000962.SZ
2020-01-217.157.407.027.230.84%-0.15%-0.62%7,102,30051,430,000134%7.241.86%7.180.13%7.20-0.39%7.28-0.26%0.25%
罗平锌电/002114.SZ
2020-01-217.277.287.107.12-2.33%-0.71%-5.14%3,009,40021,579,00079%7.17-1.31%7.27-1.28%7.35-1.58%7.51-0.65%-0.04%
湖南黄金/002155.SZ
2020-01-218.148.248.098.120.12%-0.43%-4.84%18,974,900154,735,00052%8.160.83%8.12-0.15%8.16-0.38%8.53-0.18%0.50%
常铝股份/002160.SZ
2020-01-213.653.673.553.55-3.53%-1.31%-12.37%20,704,30074,466,00037%3.60-1.45%3.65-1.00%3.68-3.29%4.05-0.42%2.73%
楚江新材/002171.SZ
2020-01-217.257.256.946.96-3.47%-1.42%-4.09%13,481,30095,181,000102%7.06-1.56%7.14-0.86%7.19-1.02%7.26-0.49%-0.07%
云海金属/002182.SZ
2020-01-2111.0411.1810.7410.89-0.91%-0.54%-0.02%28,559,000312,704,00062%10.950.62%10.860.44%10.85-0.32%10.890.54%1.14%
恒邦股份/002237.SZ
2020-01-2114.7415.0414.7414.830.68%-0.41%-4.43%29,529,900439,726,00058%14.891.66%14.740.08%14.83-0.19%15.52-0.40%0.61%
精艺股份/002295.SZ
2020-01-217.407.407.297.29-1.49%-0.60%-2.45%1,033,9007,583,00057%7.33-0.04%7.34-0.31%7.38-0.66%7.47-0.65%-0.26%
章源钨业/002378.SZ
2020-01-215.115.115.005.02-1.95%-0.38%-6.12%7,303,20036,800,00076%5.04-1.27%5.11-1.56%5.19-2.19%5.35-1.07%-0.11%
宏创控股/002379.SZ
2020-01-213.783.783.703.71-1.85%-0.30%-2.37%7,970,40029,661,00059%3.72-1.54%3.76-2.06%3.82-0.29%3.80-0.21%0.32%
云南锗业/002428.SZ
2020-01-2111.8112.7811.7311.990.76%-2.57%4.48%78,133,800961,506,000108%12.318.36%11.631.00%11.651.37%11.480.54%1.60%
赣锋锂业/002460.SZ
2020-01-2142.0242.6741.2741.30-2.96%-1.27%-0.90%29,255,1001,223,792,00062%41.83-0.60%41.87-0.27%41.96-1.14%41.680.59%1.48%
天齐锂业/002466.SZ
2020-01-2131.9532.3931.6131.75-2.55%-0.36%-3.27%30,014,400956,421,00055%31.87-2.06%32.26-1.08%32.79-2.09%32.820.09%1.08%
*ST利源/002501.SZ
2020-01-211.982.081.972.000.50%-1.43%-1.53%15,994,70032,456,00067%2.031.96%2.03-4.19%2.110.14%2.030.94%1.58%
亚太科技/002540.SZ
2020-01-214.704.704.594.59-2.34%-0.65%-5.94%4,867,50022,488,00035%4.62-1.43%4.68-1.25%4.75-2.08%4.88-0.25%0.59%
闽发铝业/002578.SZ
2020-01-213.553.583.493.54-0.84%0.74%-1.37%3,220,30011,315,00074%3.51-1.73%3.55-0.67%3.57-0.86%3.59-0.36%-0.21%
ST金贵/002716.SZ
2020-01-212.572.642.522.57-0.39%-0.19%-12.88%23,798,60061,274,00047%2.58-1.08%2.62-2.35%2.72-2.26%2.95-1.54%-0.06%
银邦股份/300337.SZ
2020-01-213.403.403.333.33-1.77%-0.54%-5.91%5,865,70019,640,00031%3.35-0.77%3.35-0.36%3.36-0.80%3.540.11%0.80%
北方稀土/600111.SH
2020-01-2110.8610.8710.5510.57-2.85%-0.87%-3.28%27,121,400289,182,00088%10.66-1.61%10.74-0.66%10.80-1.17%10.93-0.56%0.01%
南山铝业/600219.SH
2020-01-212.342.342.292.29-2.14%-0.74%-4.06%72,802,100167,979,00060%2.31-1.03%2.33-0.47%2.34-1.14%2.390.00%0.54%
广晟有色/600259.SH
2020-01-2134.3534.4433.5234.00-2.05%0.20%-2.74%5,813,600197,269,00094%33.93-1.23%34.23-0.99%34.41-1.28%34.96-0.57%0.06%
宏达股份/600331.SH
2020-01-212.622.642.572.58-2.64%-1.11%-3.19%14,812,60038,648,00081%2.61-0.72%2.63-1.09%2.64-0.68%2.67-0.45%0.08%
西藏珠峰/600338.SH
2020-01-2111.7911.7911.2911.29-4.32%-1.33%-5.90%11,567,500132,354,00088%11.44-2.32%11.62-1.85%11.76-2.29%12.00-0.77%-0.02%
江西铜业/600362.SH
2020-01-2116.3316.3415.6015.61-4.70%-1.24%-5.99%32,298,600510,511,000139%15.81-3.06%16.03-2.14%16.23-2.63%16.61-1.10%-0.08%
*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
2020-01-2125.0325.0424.3424.34-3.34%-0.96%-3.67%5,538,100136,111,00085%24.58-1.38%24.93-0.84%25.00-0.87%25.27-0.41%0.18%
贵研铂业/600459.SH
2020-01-2116.4516.4515.7715.84-3.77%-1.14%-0.65%15,073,700241,533,000125%16.02-2.29%16.170.19%16.060.12%15.940.00%0.29%
中金黄金/600489.SH
2020-01-218.598.678.338.42-1.75%-1.30%-5.98%46,383,400395,702,00083%8.53-0.09%8.55-0.58%8.59-0.59%8.96-0.60%0.25%
驰宏锌锗/600497.SH
2020-01-214.334.344.254.26-2.52%-0.44%-2.49%23,028,90098,550,00085%4.28-1.13%4.33-0.53%4.33-0.94%4.37-0.61%-0.05%
豫光金铅/600531.SH
2020-01-214.654.704.634.650.43%-0.41%-2.94%16,833,20078,598,00073%4.671.83%4.630.33%4.64-0.30%4.79-0.54%0.04%
山东黄金/600547.SH
2020-01-2134.5534.9934.4134.630.64%-0.29%-2.92%43,852,4001,522,977,00075%34.731.68%34.380.58%34.380.31%35.67-0.51%0.46%
厦门钨业/600549.SH
2020-01-2113.0013.0712.7012.79-2.29%-0.21%-2.94%11,958,400153,274,00094%12.82-1.75%12.94-0.87%13.03-1.73%13.18-0.34%0.07%
*ST中孚/600595.SH
2020-01-212.172.182.082.10-3.67%-1.82%-6.63%6,168,50013,196,00073%2.14-1.79%2.16-1.06%2.21-1.29%2.25-0.58%0.10%
新疆众和/600888.SH
2020-01-214.534.544.464.46-1.98%0.00%0.00%5,277,70023,657,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
株冶集团/600961.SH
2020-01-218.088.087.857.85-2.85%0.00%0.00%1,765,20014,006,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博威合金/601137.SH
2020-01-2111.7011.8711.6511.770.94%0.00%0.00%12,941,200152,350,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西部矿业/601168.SH
2020-01-216.716.736.436.50-4.13%0.00%0.00%44,437,600292,491,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
怡球资源/601388.SH
2020-01-211.911.911.891.89-1.56%0.00%0.00%15,450,20029,331,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国铝业/601600.SH
2020-01-213.453.463.373.39-2.02%0.00%0.00%67,654,800230,295,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
明泰铝业/601677.SH
2020-01-2112.0012.0011.6811.73-2.33%0.00%0.00%7,419,50087,447,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫金矿业/601899.SH
2020-01-214.524.524.364.36-3.96%0.00%0.00%255,850,4001,131,011,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金钼股份/601958.SH
2020-01-217.687.697.507.50-2.60%0.00%0.00%11,790,50089,070,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吉翔股份/603399.SH
2020-01-2110.1510.3610.0510.05-1.47%0.00%0.00%15,313,000155,965,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洛阳钼业/603993.SH
2020-01-214.364.364.204.20-4.11%0.00%0.00%135,223,700576,366,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%