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
2019-05-244.564.724.564.620.43%-0.39%-0.86%24,394,200113,140,00069%4.64-0.09%4.66-0.66%4.650.15%4.66-0.04%-0.52%
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
2019-05-244.785.314.775.166.83%-0.92%3.39%51,458,100267,984,000266%5.215.75%5.171.43%5.071.85%4.991.84%0.97%
铜陵有色/000630.SZ
2019-05-242.382.432.372.38-0.42%-0.58%-1.04%37,287,90089,254,00071%2.39-0.58%2.42-0.29%2.41-0.04%2.410.08%-0.16%
中钨高新/000657.SZ
2019-05-246.466.736.326.38-2.74%-1.38%-1.27%5,520,30035,712,00080%6.47-3.32%6.65-0.30%6.580.40%6.460.40%0.09%
锌业股份/000751.SZ
2019-05-243.273.643.243.423.32%-1.92%0.47%28,430,90099,136,000201%3.494.03%3.450.82%3.421.06%3.400.74%-0.13%
西藏矿业/000762.SZ
2019-05-247.637.867.587.62-0.39%-1.35%-2.22%3,345,10025,837,00052%7.72-0.27%7.84-1.52%7.870.06%7.790.31%-0.69%
云铝股份/000807.SZ
2019-05-244.604.764.604.620.22%-1.11%-2.78%38,959,400182,005,00068%4.670.65%4.70-1.32%4.72-0.55%4.750.27%-0.66%
五矿稀土/000831.SZ
2019-05-2415.9216.7014.9614.96-9.99%-4.63%0.91%115,935,8001,818,514,000136%15.69-4.69%16.211.52%15.522.10%14.831.98%2.89%
云南铜业/000878.SZ
2019-05-249.709.949.709.750.52%-0.54%-2.29%9,475,90092,889,00049%9.800.06%9.87-1.03%9.89-0.37%9.98-0.11%-0.61%
锡业股份/000960.SZ
2019-05-2410.5210.7810.4810.51-0.57%-0.84%-2.06%12,208,800129,404,00075%10.60-0.60%10.72-0.70%10.70-0.18%10.73-0.06%-0.62%
东方钽业/000962.SZ
2019-05-247.367.737.357.41-0.80%-1.63%0.01%8,780,30066,141,00094%7.531.03%7.52-0.09%7.470.57%7.410.46%-0.48%
罗平锌电/002114.SZ
2019-05-248.098.638.038.201.36%-1.68%-1.89%4,444,00037,064,00074%8.341.78%8.40-1.47%8.440.46%8.360.16%-0.12%
湖南黄金/002155.SZ
2019-05-247.557.627.507.520.40%-0.44%-4.31%13,203,10099,725,00058%7.550.44%7.59-0.60%7.62-1.04%7.86-0.27%0.01%
常铝股份/002160.SZ
2019-05-243.463.593.463.520.28%-0.54%-4.37%5,093,50018,028,00050%3.540.17%3.59-1.75%3.62-1.98%3.680.19%-0.19%
楚江新材/002171.SZ
2019-05-245.956.115.946.020.17%-0.20%-1.49%6,458,30038,955,00049%6.03-0.86%6.16-1.41%6.180.24%6.110.63%0.31%
云海金属/002182.SZ
2019-05-247.447.577.427.45-0.40%-0.44%-2.72%3,883,80029,063,00052%7.48-0.27%7.59-1.24%7.62-0.26%7.660.12%-0.37%
恒邦股份/002237.SZ
2019-05-249.9010.039.779.810.10%-0.99%-4.72%12,310,800121,973,00047%9.910.37%9.95-0.23%9.96-1.71%10.300.14%0.38%
精艺股份/002295.SZ
2019-05-248.528.668.368.45-1.86%-0.51%-4.65%1,411,40011,987,00051%8.49-0.76%8.63-1.74%8.73-0.99%8.860.44%0.31%
章源钨业/002378.SZ
2019-05-246.226.416.066.13-3.31%-1.19%-0.62%10,515,40065,235,00089%6.20-0.32%6.28-1.46%6.290.51%6.170.51%-0.22%
宏创控股/002379.SZ
2019-05-243.143.343.133.221.26%0.47%-0.53%5,109,40016,374,00095%3.210.50%3.21-0.22%3.21-0.50%3.240.09%-0.48%
云南锗业/002428.SZ
2019-05-246.506.826.456.60-1.05%-0.56%0.12%13,502,00089,613,00074%6.64-1.46%6.71-0.40%6.650.44%6.590.34%-1.20%
赣锋锂业/002460.SZ
2019-05-2423.1523.5923.1023.12-0.60%-0.86%-3.55%10,460,000243,928,00055%23.32-0.80%23.71-1.61%23.82-0.42%23.970.01%-0.39%
天齐锂业/002466.SZ
2019-05-2427.0027.3026.9026.98-0.55%-0.37%-4.12%7,863,700212,948,00062%27.08-1.01%27.52-1.45%27.71-0.83%28.14-0.25%-0.74%
*ST利源/002501.SZ
2019-05-241.441.451.411.41-4.73%-0.70%-16.62%34,518,20049,029,00077%1.42-5.14%1.49-3.87%1.53-4.80%1.69-1.91%-5.62%
亚太科技/002540.SZ
2019-05-245.105.165.065.09-0.20%-0.39%0.04%2,508,40012,817,00073%5.11-0.64%5.14-0.29%5.110.24%5.090.53%-0.16%
闽发铝业/002578.SZ
2019-05-243.543.613.533.560.00%-0.56%-0.34%3,793,90013,581,00068%3.58-0.06%3.61-0.39%3.590.22%3.570.14%-0.12%
金贵银业/002716.SZ
2019-05-246.476.596.156.30-2.63%-1.01%-8.28%24,692,400157,138,00088%6.36-1.85%6.49-1.90%6.55-2.17%6.87-1.15%-0.68%
银邦股份/300337.SZ
2019-05-243.863.893.773.77-1.82%-1.67%-5.91%4,962,00019,026,00040%3.83-1.39%3.93-1.55%3.95-1.69%4.010.08%-0.34%
北方稀土/600111.SH
2019-05-2412.5913.2011.9512.05-7.38%-3.82%-0.59%196,881,9002,466,669,000133%12.53-3.26%12.910.97%12.521.40%12.121.15%1.23%
南山铝业/600219.SH
2019-05-242.252.282.252.270.44%0.27%-1.56%42,353,80095,876,00060%2.26-0.09%2.28-1.13%2.29-0.39%2.31-0.04%-0.50%
广晟有色/600259.SH
2019-05-2439.0040.6936.6837.14-7.38%-3.30%-5.72%20,338,500781,118,00087%38.41-6.51%40.87-1.97%40.55-0.29%39.400.77%2.02%
宏达股份/600331.SH
2019-05-243.203.323.183.220.00%-0.95%-4.25%19,441,20063,202,00043%3.25-0.76%3.34-3.25%3.440.67%3.360.27%0.34%
西藏珠峰/600338.SH
2019-05-2431.3534.1131.3534.098.84%4.95%9.52%14,730,200478,450,000146%32.483.00%32.18-0.61%32.290.93%31.131.56%1.96%
江西铜业/600362.SH
2019-05-2414.3214.7014.2614.36-0.21%-0.75%-0.85%12,900,700186,660,00065%14.470.02%14.58-1.11%14.610.28%14.480.16%-0.32%
*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
2019-05-2421.1221.9021.0521.15-2.49%-0.95%-1.31%4,384,30093,618,00071%21.35-2.35%21.83-0.63%21.690.23%21.430.46%-0.13%
贵研铂业/600459.SH
2019-05-2415.9216.7815.8916.002.43%-1.23%-3.57%19,664,800318,563,00078%16.201.89%16.20-0.52%16.11-0.94%16.59-0.17%-0.87%
中金黄金/600489.SH
2019-05-247.877.927.827.830.38%-0.39%-3.75%12,347,90097,072,00048%7.860.31%7.86-0.13%7.87-0.98%8.14-0.33%0.06%
驰宏锌锗/600497.SH
2019-05-244.574.734.484.51-1.31%-1.61%-3.45%31,554,600144,656,000107%4.58-0.24%4.66-1.58%4.67-0.41%4.67-0.04%-0.57%
豫光金铅/600531.SH
2019-05-244.634.984.604.792.35%-0.73%3.30%52,242,600252,069,000172%4.832.57%4.801.35%4.731.42%4.641.13%0.36%
山东黄金/600547.SH
2019-05-2429.7429.9429.5029.500.48%-0.78%-4.37%13,170,900391,587,00053%29.731.31%29.61-0.02%29.70-1.28%30.85-0.05%0.35%
厦门钨业/600549.SH
2019-05-2414.2814.7613.8713.97-3.72%-1.66%-1.15%25,164,300357,492,00078%14.21-3.44%14.58-0.32%14.380.87%14.130.38%0.56%
*ST中孚/600595.SH
2019-05-241.401.441.401.41-1.40%-0.49%-8.44%11,202,50015,875,00052%1.42-1.80%1.46-2.35%1.48-3.52%1.54-2.04%-3.08%
新疆众和/600888.SH
2019-05-244.674.774.674.720.64%-0.08%-3.20%4,268,30020,162,00047%4.72-0.49%4.80-1.30%4.82-0.35%4.880.10%-0.57%
株冶集团/600961.SH
2019-05-248.178.297.978.170.25%0.54%1.68%2,412,60019,605,00091%8.13-1.81%8.240.15%8.140.36%8.040.08%-0.66%
博威合金/601137.SH
2019-05-248.698.738.438.51-2.52%-0.41%-2.41%4,916,40042,010,00073%8.55-4.67%9.140.06%8.970.16%8.720.32%0.33%
西部矿业/601168.SH
2019-05-245.815.955.805.860.34%-0.10%-1.46%11,481,30067,353,00055%5.87-0.09%5.91-0.64%5.91-0.51%5.950.17%-0.04%
怡球资源/601388.SH
2019-05-241.981.981.941.95-1.52%-0.46%-2.55%19,048,00037,317,00059%1.96-0.81%1.98-0.75%1.97-0.85%2.00-0.20%-0.96%
中国铝业/601600.SH
2019-05-243.944.053.923.93-1.01%-1.31%-2.09%65,349,500260,248,00068%3.98-0.65%4.04-1.70%4.070.12%4.010.38%-0.04%
明泰铝业/601677.SH
2019-05-2410.0010.149.889.91-0.90%-0.80%-1.37%1,179,70011,785,00053%9.99-0.32%10.08-0.76%10.07-0.17%10.050.41%-0.27%
紫金矿业/601899.SH
2019-05-243.223.233.193.200.31%-0.22%-1.30%44,999,400144,323,00050%3.210.13%3.21-0.28%3.21-0.31%3.240.00%-0.14%
金钼股份/601958.SH
2019-05-246.346.436.286.30-0.94%-0.88%-1.19%7,199,90045,764,00073%6.360.06%6.38-0.89%6.400.09%6.380.09%-0.26%
吉翔股份/603399.SH
2019-05-2412.4512.6512.2212.450.00%0.27%-1.70%10,506,300130,459,00084%12.42-2.44%12.72-1.16%12.78-0.12%12.670.05%0.00%
洛阳钼业/603993.SH
2019-05-243.903.953.873.88-1.02%-0.54%-2.22%52,305,900204,043,00072%3.90-0.94%3.96-1.05%3.97-0.20%3.97-0.15%-0.52%