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
2020-11-264.984.994.824.93-0.80%0.63%-1.08%102,850,000503,855,00072%4.90-3.30%5.07-2.61%5.130.20%4.980.22%1.41%
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
2020-11-268.158.247.757.94-2.70%-0.15%-0.81%51,778,200411,765,00079%7.95-4.47%8.21-0.30%8.120.61%8.010.41%1.02%
铜陵有色/000630.SZ
2020-11-262.642.692.602.681.52%1.17%0.79%201,856,500534,769,00056%2.65-2.22%2.70-1.78%2.720.37%2.660.26%1.33%
中钨高新/000657.SZ
2020-11-267.137.166.937.00-1.27%-0.31%-1.44%10,095,80070,891,00083%7.02-2.76%7.21-1.11%7.220.00%7.100.20%0.77%
锌业股份/000751.SZ
2020-11-263.483.563.423.551.72%1.31%0.37%67,969,300238,137,00070%3.50-2.50%3.58-3.04%3.63-0.33%3.540.28%1.94%
西藏矿业/000762.SZ
2020-11-2612.9913.1512.4112.86-1.08%0.82%-0.48%20,026,100255,448,00056%12.76-4.32%13.40-0.01%13.190.55%12.920.59%1.49%
云铝股份/000807.SZ
2020-11-268.758.938.558.85-0.11%1.61%5.60%120,064,1001,045,766,00058%8.71-2.48%8.81-0.50%8.741.10%8.381.58%2.07%
五矿稀土/000831.SZ
2020-11-2615.2115.2814.5514.89-1.06%0.24%3.35%56,951,000846,004,000113%14.86-3.18%15.121.02%14.840.75%14.410.69%1.35%
云南铜业/000878.SZ
2020-11-2616.0016.0615.4115.971.46%1.53%1.54%62,262,700979,410,00085%15.73-2.73%16.01-0.70%15.960.41%15.730.42%1.17%
锡业股份/000960.SZ
2020-11-2610.9611.1010.7810.980.55%0.65%2.95%29,720,200324,207,00070%10.91-1.51%11.03-0.24%10.931.08%10.670.52%1.04%
东方钽业/000962.SZ
2020-11-268.368.468.178.27-1.31%-0.11%-1.21%6,373,70052,768,00067%8.28-3.18%8.51-1.10%8.500.41%8.370.34%1.04%
罗平锌电/002114.SZ
2020-11-266.846.916.656.820.89%0.49%0.35%7,856,70053,325,00074%6.79-1.81%6.89-1.39%6.910.47%6.800.22%1.10%
湖南黄金/002155.SZ
2020-11-268.718.758.568.68-0.23%0.45%-2.23%19,453,100168,092,00087%8.64-1.94%8.81-1.90%8.93-0.32%8.88-0.07%0.13%
常铝股份/002160.SZ
2020-11-264.504.554.334.43-2.21%-0.14%1.23%35,603,100157,946,00064%4.44-4.07%4.580.20%4.510.74%4.380.53%0.94%
楚江新材/002171.SZ
2020-11-269.869.919.689.890.51%0.81%1.52%21,174,100207,735,00076%9.81-1.66%9.91-0.30%9.870.41%9.740.13%0.17%
云海金属/002182.SZ
2020-11-2611.7011.8311.5311.810.94%0.97%1.78%16,556,500193,650,00071%11.70-0.32%11.78-0.11%11.750.45%11.600.46%0.93%
恒邦股份/002237.SZ
2020-11-2614.2014.2713.8513.90-1.91%-0.54%-2.76%14,195,200198,371,00092%13.98-1.41%14.12-1.36%14.24-0.22%14.30-0.19%-0.13%
精艺股份/002295.SZ
2020-11-267.858.017.707.921.15%0.85%1.16%4,209,60033,056,00073%7.85-1.36%7.97-1.26%7.980.43%7.830.18%0.47%
章源钨业/002378.SZ
2020-11-265.745.805.545.60-2.10%-0.39%-0.94%22,538,600126,715,00072%5.62-3.70%5.79-0.67%5.750.40%5.650.44%1.01%
宏创控股/002379.SZ
2020-11-263.333.483.303.39-2.59%0.50%-7.20%67,765,100228,541,00096%3.37-4.88%3.71-4.87%3.810.00%3.65-0.44%2.74%
云南锗业/002428.SZ
2020-11-2615.0015.2914.8615.190.53%0.77%-0.75%20,128,100303,412,00058%15.07-2.43%15.43-1.17%15.480.34%15.310.14%0.59%
赣锋锂业/002460.SZ
2020-11-2680.0181.1376.6879.750.35%1.38%3.81%23,453,6001,844,954,00071%78.66-2.27%80.890.18%79.121.94%76.830.49%0.94%
天齐锂业/002466.SZ
2020-11-2627.3127.4825.5826.60-1.26%0.86%9.05%84,625,7002,231,726,00078%26.37-3.16%26.752.06%25.623.17%24.390.68%0.25%
*ST利源/002501.SZ
2020-11-261.911.911.891.914.95%0.05%5.12%13,050,30024,919,00099%1.916.47%1.853.18%1.830.83%1.820.44%1.04%
亚太科技/002540.SZ
2020-11-265.285.305.205.22-0.76%-0.38%-0.42%6,888,20036,094,00069%5.24-1.82%5.33-0.43%5.310.25%5.240.23%0.52%
闽发铝业/002578.SZ
2020-11-264.144.213.984.08-1.92%-0.24%-0.63%43,785,400179,095,00054%4.09-3.33%4.20-0.62%4.18-0.33%4.110.17%1.30%
*ST金贵/002716.SZ
2020-11-262.282.312.262.301.77%0.61%-0.35%8,662,60019,799,00049%2.290.75%2.29-1.34%2.33-1.11%2.31-0.04%-0.49%
银邦股份/300337.SZ
2020-11-266.386.656.236.49-0.15%1.18%-0.84%39,140,900251,062,00090%6.41-3.64%6.71-0.40%6.650.17%6.550.12%-0.70%
北方稀土/600111.SH
2020-11-2614.3514.5013.6414.302.29%1.48%8.95%284,805,4004,013,254,000177%14.09-0.13%13.892.28%13.581.94%13.131.93%1.66%
南山铝业/600219.SH
2020-11-262.872.902.792.83-2.08%-0.11%-1.84%228,559,500647,555,00079%2.83-4.48%2.90-2.16%2.930.17%2.880.28%1.08%
广晟有色/600259.SH
2020-11-2633.8034.0032.6833.791.93%1.05%4.64%12,318,600411,932,000134%33.44-0.25%33.390.95%32.930.88%32.290.76%0.99%
宏达股份/600331.SH
2020-11-262.652.652.492.55-3.41%-0.16%-2.19%67,234,300171,697,00080%2.55-4.31%2.62-2.82%2.670.08%2.610.12%1.62%
西藏珠峰/600338.SH
2020-11-269.9010.089.519.64-3.02%-0.77%-1.94%23,322,100226,580,00074%9.72-4.64%10.11-1.20%10.020.02%9.830.26%1.23%
江西铜业/600362.SH
2020-11-2619.8520.5719.6120.574.20%2.50%11.65%89,500,7001,796,184,000123%20.070.31%19.861.87%19.292.17%18.421.61%1.46%
*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
2020-11-2640.2640.8339.1040.721.17%1.50%5.77%9,805,100393,379,00073%40.12-2.38%40.89-0.15%40.291.46%38.500.72%1.19%
贵研铂业/600459.SH
2020-11-2625.9926.1925.2125.60-1.58%0.08%1.36%14,268,900364,995,00063%25.58-4.39%26.280.06%25.890.27%25.260.35%1.18%
中金黄金/600489.SH
2020-11-269.539.559.419.500.00%0.39%-0.79%21,753,700205,850,00061%9.46-0.67%9.54-1.29%9.610.09%9.58-0.01%-0.12%
驰宏锌锗/600497.SH
2020-11-264.774.844.664.810.84%1.41%2.56%108,004,500512,278,00082%4.74-2.49%4.90-0.33%4.840.58%4.690.43%1.41%
豫光金铅/600531.SH
2020-11-265.845.875.655.74-1.37%0.02%-1.53%48,033,000275,652,00069%5.74-4.09%5.99-1.69%5.990.52%5.830.36%1.04%
山东黄金/600547.SH
2020-11-2623.9023.9623.7423.80-0.34%-0.03%-1.91%15,952,700379,786,00064%23.81-0.18%23.89-0.91%24.10-0.18%24.26-0.18%-0.25%
厦门钨业/600549.SH
2020-11-2615.9816.0315.4315.890.70%1.07%2.46%29,129,100457,958,00078%15.72-2.28%15.960.09%15.790.68%15.510.39%0.82%
ST中孚/600595.SH
2020-11-262.552.552.462.49-2.35%-0.52%0.24%6,966,00017,435,00082%2.50-2.38%2.54-0.43%2.520.84%2.480.28%0.79%
新疆众和/600888.SH
2020-11-266.696.806.426.56-2.81%-0.21%-4.54%39,973,200262,768,00053%6.57-4.81%6.83-1.43%6.85-0.41%6.870.15%1.02%
株冶集团/600961.SH
2020-11-267.917.967.777.88-0.25%0.46%-1.45%9,049,80070,991,00057%7.84-3.24%8.10-1.91%8.130.59%8.000.21%0.96%
博威合金/601137.SH
2020-11-2612.1912.2211.8512.01-1.80%0.38%-1.61%7,842,90093,843,00099%11.97-3.60%12.26-1.38%12.290.00%12.210.13%0.38%
西部矿业/601168.SH
2020-11-2612.9513.0812.5513.021.72%1.33%1.20%79,215,9001,017,833,00065%12.85-3.46%13.27-1.60%13.290.83%12.870.47%1.48%
怡球资源/601388.SH
2020-11-263.513.623.263.34-6.70%-1.24%1.86%215,232,900727,904,000102%3.38-8.45%3.520.83%3.420.77%3.281.02%2.27%
中国铝业/601600.SH
2020-11-264.054.113.974.07-0.25%0.87%8.10%327,716,6001,322,499,000110%4.04-2.89%4.061.78%3.931.68%3.771.26%1.65%
明泰铝业/601677.SH
2020-11-2614.0614.2413.6213.74-2.35%-0.48%-3.12%16,113,700222,473,00052%13.81-3.29%14.28-1.12%14.211.37%14.18-0.02%0.29%
紫金矿业/601899.SH
2020-11-268.628.868.588.862.78%1.41%2.75%296,723,2002,592,405,00084%8.74-1.83%8.88-1.48%8.930.55%8.620.98%1.21%
金钼股份/601958.SH
2020-11-266.326.366.246.300.00%0.21%0.02%11,867,50074,610,00068%6.29-1.64%6.37-0.56%6.370.22%6.300.18%0.68%
吉翔股份/603399.SH
2020-11-266.146.256.026.10-0.81%0.07%-2.45%5,686,10034,664,00045%6.10-3.27%6.31-1.30%6.34-0.11%6.250.32%0.81%
洛阳钼业/603993.SH
2020-11-264.664.674.494.58-1.08%0.66%-0.74%236,370,8001,075,437,00067%4.55-4.01%4.70-1.84%4.72-0.02%4.610.20%0.98%