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
2020-09-184.394.574.374.554.12%1.63%1.86%36,863,200165,030,000145%4.482.40%4.431.07%4.420.71%4.470.05%-0.02%
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
2020-09-186.316.696.256.656.06%2.04%3.13%32,852,100214,086,000166%6.524.24%6.411.27%6.411.17%6.45-0.05%-0.84%
铜陵有色/000630.SZ
2020-09-182.302.372.292.353.07%0.69%0.30%109,226,700254,966,000113%2.332.32%2.310.61%2.310.57%2.340.17%0.23%
中钨高新/000657.SZ
2020-09-187.127.247.017.221.69%1.01%2.82%10,603,10075,796,000104%7.150.10%7.130.44%7.120.71%7.020.33%-0.07%
锌业股份/000751.SZ
2020-09-182.912.972.902.962.42%0.89%0.03%12,365,80036,280,000101%2.931.56%2.920.24%2.930.14%2.960.00%-0.10%
西藏矿业/000762.SZ
2020-09-188.588.918.558.913.60%1.62%3.64%11,340,90099,433,000138%8.772.32%8.611.46%8.561.48%8.60-0.07%-1.07%
云铝股份/000807.SZ
2020-09-185.555.985.545.926.86%2.44%3.70%86,542,000500,167,000175%5.784.69%5.682.18%5.651.24%5.710.21%-0.53%
五矿稀土/000831.SZ
2020-09-1813.0913.5113.0513.482.51%1.22%1.96%21,022,000279,940,000111%13.321.87%13.180.25%13.270.38%13.220.02%-0.62%
云南铜业/000878.SZ
2020-09-1813.9515.0713.9315.0710.00%2.46%3.04%80,138,8001,178,690,000186%14.716.98%14.412.55%14.392.32%14.630.29%-0.07%
锡业股份/000960.SZ
2020-09-189.269.589.229.553.35%1.21%0.20%14,169,500133,707,000128%9.442.08%9.370.68%9.370.55%9.53-0.19%-0.19%
东方钽业/000962.SZ
2020-09-187.948.197.898.162.77%1.37%1.17%4,450,60035,827,000110%8.051.54%8.00-0.60%8.050.63%8.07-0.26%-0.57%
罗平锌电/002114.SZ
2020-09-186.136.386.096.353.93%2.02%-0.33%4,014,20024,985,00097%6.222.49%6.120.76%6.140.15%6.37-0.52%-1.00%
湖南黄金/002155.SZ
2020-09-189.019.218.999.192.11%0.58%0.49%15,893,100145,221,00088%9.141.70%9.10-0.81%9.160.35%9.15-0.20%-0.38%
常铝股份/002160.SZ
2020-09-184.164.254.134.252.41%1.24%0.00%11,434,70048,007,000105%4.201.01%4.19-0.22%4.200.10%4.25-0.38%-0.78%
楚江新材/002171.SZ
2020-09-189.7610.309.769.992.99%-0.65%3.84%59,026,800593,505,000145%10.063.54%9.891.40%9.791.57%9.620.87%0.43%
云海金属/002182.SZ
2020-09-1810.4211.2410.0910.803.55%3.29%2.49%21,954,300229,551,000284%10.46-0.26%10.49-0.24%10.50-0.29%10.54-0.46%-0.57%
恒邦股份/002237.SZ
2020-09-1814.8015.0414.6715.032.24%1.12%0.35%9,724,000144,525,00081%14.860.92%14.89-1.08%15.000.21%14.98-0.43%-0.54%
精艺股份/002295.SZ
2020-09-187.717.757.457.62-0.52%0.41%-1.44%2,376,80018,038,00073%7.59-0.94%7.63-0.33%7.660.53%7.73-0.81%0.03%
章源钨业/002378.SZ
2020-09-185.595.855.585.821.57%1.48%-1.14%48,051,000275,590,00093%5.74-1.05%5.80-3.94%6.050.35%5.890.03%2.14%
宏创控股/002379.SZ
2020-09-183.103.133.053.131.62%1.46%-1.54%11,397,30035,156,00048%3.090.75%3.08-0.77%3.150.22%3.180.06%0.34%
云南锗业/002428.SZ
2020-09-1813.2413.5913.0513.472.20%0.86%-0.61%27,979,200373,667,000136%13.360.56%13.35-0.94%13.430.43%13.55-0.57%-0.40%
赣锋锂业/002460.SZ
2020-09-1853.6856.0853.4355.804.01%1.37%8.86%29,875,1001,644,578,000141%55.052.30%53.882.28%52.572.10%51.261.20%-0.05%
天齐锂业/002466.SZ
2020-09-1822.6222.8521.9022.51-1.44%0.55%6.53%50,474,8001,129,983,000127%22.39-1.23%22.231.82%21.711.82%21.130.82%-0.69%
*ST利源/002501.SZ
2020-09-181.421.461.421.452.11%0.21%-1.16%3,479,2005,035,00081%1.451.19%1.440.14%1.440.21%1.47-0.61%-0.07%
亚太科技/002540.SZ
2020-09-184.904.954.854.951.85%1.06%-2.12%3,786,40018,546,00074%4.901.30%4.89-0.69%4.95-0.50%5.06-0.28%-0.17%
闽发铝业/002578.SZ
2020-09-183.673.713.633.701.37%0.71%-2.30%4,967,20018,250,00073%3.670.16%3.67-0.30%3.70-0.54%3.79-0.29%-0.54%
*ST金贵/002716.SZ
2020-09-181.931.941.861.92-0.52%1.21%-3.61%14,033,80026,626,00078%1.90-1.86%1.92-1.84%1.95-0.51%1.99-0.95%-0.55%
银邦股份/300337.SZ
2020-09-187.677.797.117.19-5.02%-2.47%-17.12%86,949,300640,950,00048%7.37-3.09%7.67-3.84%7.91-0.06%8.68-1.16%2.17%
北方稀土/600111.SH
2020-09-1811.3311.7711.3211.692.63%1.16%1.32%53,018,800612,660,000121%11.561.82%11.450.54%11.490.43%11.54-0.29%-0.74%
南山铝业/600219.SH
2020-09-182.442.532.442.512.45%0.84%-0.04%93,964,700233,911,000114%2.492.01%2.470.94%2.460.12%2.51-0.28%-0.32%
广晟有色/600259.SH
2020-09-1831.3331.9731.2031.881.79%1.03%0.76%2,276,80071,846,00096%31.560.74%31.55-0.54%31.690.18%31.64-0.09%-0.36%
宏达股份/600331.SH
2020-09-182.432.492.412.471.65%0.73%-4.11%15,301,40037,523,00052%2.451.36%2.44-0.29%2.46-0.36%2.58-0.12%0.16%
西藏珠峰/600338.SH
2020-09-188.989.658.969.546.47%2.28%3.82%27,128,800253,037,000203%9.334.80%9.172.08%9.161.43%9.19-0.05%-1.16%
江西铜业/600362.SH
2020-09-1815.1516.0615.1515.996.67%1.92%2.82%34,854,000546,818,000187%15.694.75%15.451.88%15.411.72%15.550.21%-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
2020-09-1828.7929.4528.6529.302.16%0.71%0.66%4,598,400133,777,00098%29.092.15%28.830.44%28.790.71%29.11-0.55%-0.71%
贵研铂业/600459.SH
2020-09-1821.4322.6021.4322.595.27%1.88%2.89%13,705,700303,917,000170%22.173.65%21.851.40%21.771.01%21.96-0.17%-0.79%
中金黄金/600489.SH
2020-09-1810.6610.8210.6110.801.89%0.89%-0.04%37,946,100406,229,00090%10.710.44%10.76-1.25%10.840.14%10.80-0.17%-0.12%
驰宏锌锗/600497.SH
2020-09-183.944.043.934.032.81%0.98%0.85%25,052,30099,974,000105%3.991.73%3.960.41%3.970.15%4.000.08%-0.11%
豫光金铅/600531.SH
2020-09-184.995.134.965.112.20%1.07%0.16%23,295,300117,778,00096%5.061.75%5.02-0.65%5.060.14%5.10-0.49%-0.74%
山东黄金/600547.SH
2020-09-1826.2226.7526.0626.752.26%1.58%-0.98%23,111,500608,609,00079%26.330.41%26.46-1.35%26.78-0.29%27.02-0.64%-0.66%
厦门钨业/600549.SH
2020-09-1814.0314.3213.9114.281.78%0.87%1.35%13,454,500190,475,000100%14.161.02%14.09-0.01%14.180.50%14.090.01%-0.42%
ST中孚/600595.SH
2020-09-182.192.322.172.324.98%2.29%12.08%22,571,00051,188,000194%2.273.75%2.213.52%2.153.81%2.072.48%0.94%
新疆众和/600888.SH
2020-09-185.225.755.205.759.94%2.50%4.97%47,735,600267,814,000253%5.617.08%5.481.94%5.471.98%5.480.64%-0.42%
株冶集团/600961.SH
2020-09-187.127.557.117.494.61%1.72%-1.10%5,909,80043,514,000109%7.363.37%7.260.50%7.30-0.15%7.57-0.40%-0.29%
博威合金/601137.SH
2020-09-1813.4113.5613.3213.481.28%0.11%1.63%8,769,200118,075,000109%13.471.44%13.400.19%13.390.56%13.260.15%-0.53%
西部矿业/601168.SH
2020-09-188.949.188.869.092.36%0.36%3.70%45,063,400408,129,00067%9.062.89%8.98-0.50%8.970.88%8.770.45%1.08%
怡球资源/601388.SH
2020-09-182.472.492.402.48-0.40%1.68%-0.52%90,658,300221,131,00059%2.44-2.56%2.53-0.32%2.53-0.16%2.490.20%0.90%
中国铝业/601600.SH
2020-09-183.023.123.023.112.98%1.01%0.94%67,486,300207,772,000132%3.081.72%3.060.56%3.060.36%3.080.07%-0.28%
明泰铝业/601677.SH
2020-09-1810.5010.7010.4510.692.00%1.18%2.06%6,747,90071,293,00085%10.570.56%10.510.60%10.450.44%10.47-0.27%-0.71%
紫金矿业/601899.SH
2020-09-186.867.056.827.033.38%1.28%0.50%220,922,5001,533,431,00084%6.941.73%6.92-1.28%7.020.24%7.00-0.13%0.14%
金钼股份/601958.SH
2020-09-186.166.296.156.271.79%0.64%0.80%10,661,40066,424,000123%6.231.01%6.210.13%6.210.32%6.220.08%-0.06%
吉翔股份/603399.SH
2020-09-187.487.617.457.581.20%1.00%-1.31%4,010,20030,096,000124%7.510.19%7.50-0.49%7.54-0.09%7.68-0.23%-0.30%
洛阳钼业/603993.SH
2020-09-184.004.123.994.113.01%1.21%1.41%148,910,700604,696,000138%4.061.55%4.030.27%4.040.57%4.05-0.17%-0.51%