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
2019-09-124.374.384.304.35-0.23%0.30%1.35%24,491,700106,224,00076%4.34-0.82%4.360.21%4.34-0.05%4.290.26%0.20%
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
2019-09-124.854.904.794.85-0.41%0.33%2.04%8,537,90041,275,00072%4.83-0.82%4.870.52%4.820.46%4.750.25%0.28%
铜陵有色/000630.SZ
2019-09-122.302.342.282.331.30%0.52%2.28%94,392,000218,783,000134%2.320.91%2.310.52%2.300.39%2.280.26%0.13%
中钨高新/000657.SZ
2019-09-197.407.597.337.500.67%0.77%0.98%8,559,20063,710,00068%7.44-0.84%7.57-0.50%7.58-0.17%7.430.58%0.90%
锌业股份/000751.SZ
2019-09-193.183.183.143.170.00%0.48%-2.85%6,050,70019,089,00054%3.16-0.63%3.19-1.33%3.23-0.80%3.260.06%0.32%
西藏矿业/000762.SZ
2019-09-197.297.327.237.320.69%0.63%-1.97%2,695,40019,606,00063%7.27-0.08%7.31-1.23%7.40-0.59%7.47-0.09%0.26%
云铝股份/000807.SZ
2019-09-125.295.345.255.290.38%-0.13%1.11%28,993,600153,581,00054%5.300.23%5.30-0.45%5.32-0.21%5.230.42%0.35%
五矿稀土/000831.SZ
2019-09-1214.8314.8414.5614.64-1.81%-0.15%0.26%31,604,400463,383,00080%14.66-0.97%14.730.41%14.64-0.01%14.600.20%0.16%
云南铜业/000878.SZ
2019-09-1210.7610.8710.7110.830.74%0.27%3.24%14,998,600162,005,00073%10.800.51%10.750.43%10.700.54%10.490.44%0.47%
锡业股份/000960.SZ
2019-09-1211.1711.2611.1011.160.72%-0.02%1.45%11,089,600123,778,00039%11.160.16%11.190.01%11.22-0.40%11.000.20%0.83%
东方钽业/000962.SZ
2019-09-187.397.497.377.400.68%-0.28%-2.81%3,082,30022,874,00056%7.42-0.47%7.52-0.70%7.57-0.89%7.610.15%0.50%
罗平锌电/002114.SZ
2019-09-128.879.058.768.820.68%-0.60%4.50%5,767,30051,172,00090%8.870.37%8.830.91%8.681.22%8.440.76%0.58%
湖南黄金/002155.SZ
2019-09-179.559.619.289.31-3.42%-1.46%-4.35%28,995,500273,961,00083%9.45-1.35%9.51-0.62%9.55-0.44%9.73-0.42%-0.06%
常铝股份/002160.SZ
2019-09-173.333.343.203.23-3.00%-0.86%-2.27%4,236,30013,800,00076%3.26-2.40%3.31-0.78%3.32-0.72%3.310.24%0.54%
楚江新材/002171.SZ
2019-09-126.756.836.726.810.44%0.31%2.07%13,044,40088,557,00067%6.79-0.46%6.930.51%6.840.81%6.670.38%0.79%
云海金属/002182.SZ
2019-09-129.359.449.259.360.65%-0.10%0.41%15,383,700144,128,00067%9.37-0.44%9.46-0.22%9.47-0.07%9.320.19%-0.26%
恒邦股份/002237.SZ
2019-09-1215.4015.4515.2615.33-1.10%0.04%-1.22%23,353,900357,871,00051%15.32-1.79%15.470.06%15.40-0.62%15.52-0.06%-0.77%
精艺股份/002295.SZ
2019-09-177.967.987.657.80-2.13%-0.01%-0.80%1,953,20015,237,000128%7.80-2.39%7.95-0.43%7.93-0.11%7.860.23%0.39%
章源钨业/002378.SZ
2019-09-126.346.536.346.360.00%-0.66%2.61%14,066,60090,048,000109%6.401.14%6.341.00%6.290.61%6.200.58%-0.33%
宏创控股/002379.SZ
2019-09-124.384.454.354.451.60%1.04%5.75%10,798,10047,556,00074%4.40-0.23%4.410.52%4.360.79%4.210.72%0.88%
云南锗业/002428.SZ
2019-09-129.339.559.059.320.11%0.29%3.29%37,629,500349,706,00085%9.290.07%9.33-0.77%9.420.65%9.020.90%0.96%
赣锋锂业/002460.SZ
2019-09-1222.5522.6522.2322.470.67%0.03%1.67%16,255,200365,163,00063%22.46-1.23%22.840.20%22.640.59%22.100.38%0.37%
天齐锂业/002466.SZ
2019-09-1225.0025.0524.5224.800.04%0.20%2.45%16,024,100396,610,00067%24.75-1.74%25.000.87%24.650.53%24.210.31%0.29%
*ST利源/002501.SZ
2019-09-121.231.281.211.284.92%2.32%9.50%32,780,50040,999,000198%1.252.88%1.223.05%1.192.14%1.171.83%0.64%
亚太科技/002540.SZ
2019-09-124.354.404.324.391.62%0.41%2.43%4,314,70018,865,000115%4.370.71%4.360.44%4.340.39%4.290.38%0.28%
闽发铝业/002578.SZ
2019-09-123.383.403.373.390.30%0.18%1.10%2,132,7007,218,00081%3.38-0.09%3.38-0.12%3.380.09%3.350.24%0.16%
金贵银业/002716.SZ
2019-09-126.836.856.706.76-0.88%0.28%-0.95%32,385,400218,304,00047%6.74-1.14%6.790.02%6.79-1.35%6.830.10%0.46%
银邦股份/300337.SZ
2019-09-123.763.773.693.73-0.27%-0.08%-3.99%11,274,00042,085,00037%3.73-1.01%3.82-0.47%3.82-1.65%3.891.15%1.78%
北方稀土/600111.SH
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
南山铝业/600219.SH
2019-09-122.242.252.232.250.45%0.63%1.58%35,145,90078,584,00063%2.24-0.09%2.24-0.18%2.24-0.05%2.220.18%0.34%
广晟有色/600259.SH
2019-09-1235.9936.0035.4235.49-1.22%-0.31%-0.28%5,456,500194,251,00069%35.60-1.36%36.07-0.02%35.92-0.09%35.590.17%0.20%
宏达股份/600331.SH
2019-09-122.842.872.812.840.00%0.11%0.60%15,886,90045,076,00070%2.84-0.60%2.850.32%2.84-0.39%2.820.07%0.20%
西藏珠峰/600338.SH
2019-09-1213.2213.3413.0213.210.30%0.24%3.41%9,769,900128,754,00063%13.18-0.68%13.210.15%13.190.18%12.770.96%0.23%
江西铜业/600362.SH
2019-09-1215.0615.1314.9315.050.33%0.11%1.47%12,049,800181,150,00077%15.030.09%15.030.21%14.990.01%14.830.35%0.24%
*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
2019-09-1227.6427.9026.7227.13-3.07%0.01%1.31%11,414,800309,663,00093%27.13-3.08%27.75-0.57%27.62-0.06%26.780.57%1.36%
贵研铂业/600459.SH
2019-09-1217.2017.3016.8617.02-1.45%0.03%0.93%10,275,700174,845,00064%17.02-1.12%17.100.48%16.93-0.35%16.860.31%0.59%
中金黄金/600489.SH
2019-09-129.489.509.439.48-0.63%0.24%-1.79%25,423,000240,422,00050%9.46-0.57%9.47-0.18%9.50-0.75%9.65-0.47%-0.15%
驰宏锌锗/600497.SH
2019-09-124.784.784.714.75-0.21%0.02%0.59%15,512,70073,677,00066%4.75-0.15%4.76-0.15%4.76-0.27%4.720.23%0.29%
豫光金铅/600531.SH
2019-09-125.225.225.135.17-1.15%-0.04%-2.82%24,175,400125,024,00049%5.17-1.05%5.20-0.23%5.22-1.60%5.32-0.15%0.35%
山东黄金/600547.SH
2019-09-1237.2937.4637.0137.29-0.96%0.26%-3.76%36,244,1001,347,987,00061%37.19-0.78%37.36-0.51%37.73-1.14%38.75-0.50%0.34%
厦门钨业/600549.SH
2019-09-1213.5813.7413.4413.52-0.44%-0.01%1.75%10,903,200147,418,00084%13.52-0.26%13.530.48%13.440.35%13.290.29%0.15%
*ST中孚/600595.SH
2019-09-121.471.481.461.470.68%0.20%-0.81%2,696,0003,956,00044%1.470.41%1.46-0.14%1.47-0.34%1.48-0.27%0.19%
新疆众和/600888.SH
2019-09-124.995.004.935.000.40%0.70%2.08%6,249,10031,026,00069%4.97-1.04%4.980.30%4.950.24%4.900.23%0.28%
株冶集团/600961.SH
2019-09-129.699.859.659.801.03%0.48%4.11%1,903,10018,560,00069%9.750.04%9.740.15%9.720.46%9.410.71%1.21%
博威合金/601137.SH
2019-09-1211.5612.4911.5612.196.00%0.23%7.90%22,553,500274,286,000141%12.165.09%11.851.81%11.692.11%11.301.55%1.12%
西部矿业/601168.SH
2019-09-126.016.025.956.000.50%0.23%1.42%14,069,60084,226,00058%5.990.35%5.980.10%5.97-0.17%5.920.24%0.29%
怡球资源/601388.SH
2019-09-172.012.021.941.95-2.99%-1.17%-2.45%28,470,70056,169,000107%1.97-2.33%2.00-0.79%2.01-0.35%2.000.05%0.32%
中国铝业/601600.SH
2019-09-123.843.853.783.810.26%-0.10%1.90%55,695,100212,426,00096%3.810.42%3.800.29%3.780.40%3.740.38%0.19%
明泰铝业/601677.SH
2019-09-1711.0311.0310.6310.70-3.08%-1.04%-2.72%2,587,00027,971,00092%10.81-2.18%10.96-0.63%10.98-0.57%11.00-0.18%0.22%
紫金矿业/601899.SH
2019-09-123.543.553.533.55-0.28%0.31%-0.84%93,111,700329,498,00056%3.54-0.17%3.540.09%3.54-0.56%3.58-0.28%-0.25%
金钼股份/601958.SH
2019-09-177.317.317.207.23-0.55%-0.41%0.84%12,756,20092,610,00089%7.26-0.62%7.30-0.07%7.280.32%7.170.69%0.76%
吉翔股份/603399.SH
2019-09-1211.3811.4711.3011.380.00%0.00%2.20%9,096,500103,522,00076%11.38-0.27%11.410.07%11.310.64%11.140.32%0.20%
洛阳钼业/603993.SH
2019-09-123.793.823.733.780.27%0.32%1.50%102,098,200384,671,00088%3.77-0.27%3.790.50%3.760.19%3.720.27%0.14%