工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000060, 000594, 000612, 000630, 000657, 000751, 000762, 000807, 000831, 000878, 000960, 000962, 002114, 002155, 002160, 002171, 002182, 002237, 002295, 002378, 002379, 002428, 002460, 002466, 002501, 002540, 002578, 002716, 300337, 600111, 600219, 600259, 600331, 600338, 600362, 600432, 600456, 600459, 600489, 600497, 600531, 600547, 600549, 600595, 600888, 600961, 601137, 601168, 601388, 601600, 601677, 601899, 601958, 603399, 603993	日期复权行数

板块：有色金属_h

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
中金岭南/000060.SZ
	2020-02-17	3.88	3.97	3.87	3.97	1.53%	1.17%	5.11%	32,249,300	126,539,000	105%	3.92	0.38%	3.90	0.75%	3.87	0.91%	3.78	0.75%	-1.03%
国恒退/000594.SZ
	2015-07-10	1.18	1.29	1.11	1.29	10.26%	2.71%	-6.11%	132,495,400	166,368,000	194%	1.26	14.18%	1.18	5.57%	1.22	-3.63%	1.37	-3.38%	-2.71%
焦作万方/000612.SZ
	2020-02-17	3.82	3.88	3.77	3.88	1.84%	1.09%	6.16%	9,238,000	35,460,000	108%	3.84	1.16%	3.81	0.58%	3.80	0.74%	3.66	0.58%	-1.52%
铜陵有色/000630.SZ
	2020-02-17	2.07	2.14	2.06	2.13	2.40%	1.28%	5.03%	98,109,300	206,306,000	134%	2.10	1.40%	2.08	0.73%	2.08	1.02%	2.03	0.65%	-1.04%
中钨高新/000657.SZ
	2020-02-17	6.27	6.43	6.26	6.40	2.40%	0.53%	5.09%	9,954,100	63,364,000	128%	6.37	1.29%	6.30	0.96%	6.26	1.10%	6.09	0.61%	-1.14%
锌业股份/000751.SZ
	2020-02-17	2.98	3.03	2.96	3.02	1.00%	0.50%	4.64%	20,079,000	60,329,000	121%	3.01	0.17%	2.99	0.78%	2.96	1.02%	2.89	0.59%	-1.16%
西藏矿业/000762.SZ
	2020-02-17	8.08	8.19	8.01	8.15	0.87%	0.58%	6.55%	20,244,200	164,042,000	123%	8.10	-0.22%	8.09	1.18%	7.95	1.43%	7.65	0.87%	-0.56%
云铝股份/000807.SZ
	2020-02-17	4.58	4.67	4.55	4.67	1.97%	1.21%	6.50%	51,664,600	238,369,000	101%	4.61	0.94%	4.56	0.77%	4.54	1.16%	4.39	0.60%	-1.63%
五矿稀土/000831.SZ
	2020-02-17	10.99	11.38	10.99	11.34	3.94%	1.20%	8.01%	28,589,700	320,366,000	126%	11.21	2.49%	11.02	1.44%	10.91	1.45%	10.50	0.92%	-1.62%
云南铜业/000878.SZ
	2020-02-17	11.52	11.82	11.44	11.79	2.08%	1.25%	7.51%	33,364,500	388,545,000	105%	11.65	0.88%	11.52	0.79%	11.45	1.36%	10.97	0.69%	-1.62%
锡业股份/000960.SZ
	2020-02-17	9.91	10.14	9.90	10.14	1.81%	1.03%	5.41%	16,976,600	170,401,000	84%	10.04	0.47%	9.96	0.74%	9.88	0.73%	9.62	0.42%	-1.32%
东方钽业/000962.SZ
	2020-02-17	6.46	6.83	6.42	6.79	5.43%	2.63%	9.11%	11,457,100	75,805,000	188%	6.62	2.29%	6.50	1.72%	6.45	1.78%	6.22	1.39%	-1.38%
罗平锌电/002114.SZ
	2020-02-17	7.05	7.27	7.01	7.23	1.54%	1.64%	5.55%	5,924,500	42,142,000	153%	7.11	0.24%	7.06	1.13%	7.00	1.01%	6.85	1.32%	-0.55%
湖南黄金/002155.SZ
	2020-02-17	7.84	8.00	7.79	7.97	2.18%	0.80%	5.65%	26,973,600	213,275,000	102%	7.91	0.98%	7.82	1.07%	7.74	0.90%	7.54	1.24%	-0.49%
常铝股份/002160.SZ
	2020-02-17	3.84	4.02	3.84	3.99	2.31%	1.24%	-1.12%	36,515,400	143,899,000	63%	3.94	-1.03%	4.01	-2.05%	4.10	-1.11%	4.04	0.20%	0.68%
楚江新材/002171.SZ
	2020-02-17	7.44	7.80	7.29	7.78	7.46%	3.22%	12.84%	39,578,400	298,307,000	212%	7.54	5.09%	7.31	3.55%	7.20	3.64%	6.90	2.60%	-0.34%
云海金属/002182.SZ
	2020-02-17	10.25	10.74	10.18	10.69	3.89%	1.45%	6.75%	38,701,100	407,794,000	125%	10.54	3.09%	10.30	1.65%	10.21	1.20%	10.01	0.78%	-0.78%
恒邦股份/002237.SZ
	2020-02-17	14.27	14.74	14.19	14.58	2.82%	0.41%	6.34%	40,167,000	583,274,000	107%	14.52	2.48%	14.25	1.55%	14.09	1.26%	13.71	1.26%	-0.53%
精艺股份/002295.SZ
	2020-02-17	6.59	6.78	6.59	6.77	2.89%	0.70%	3.28%	1,990,000	13,378,000	90%	6.72	1.90%	6.67	0.21%	6.68	0.26%	6.56	0.32%	-1.10%
章源钨业/002378.SZ
	2020-02-17	4.86	5.06	4.84	5.05	4.34%	1.71%	9.54%	15,032,700	74,641,000	138%	4.97	1.95%	4.89	1.68%	4.82	1.97%	4.61	1.23%	-1.15%
宏创控股/002379.SZ
	2020-02-17	4.00	4.09	3.99	4.08	1.75%	0.74%	0.92%	23,952,300	97,013,000	70%	4.05	0.75%	4.05	-0.83%	4.10	-0.68%	4.04	0.45%	0.59%
云南锗业/002428.SZ
	2020-02-17	13.69	13.69	12.55	13.03	-1.14%	-0.32%	11.65%	132,341,500	1,729,902,000	182%	13.07	1.90%	12.54	4.38%	12.13	3.14%	11.67	2.53%	0.10%
赣锋锂业/002460.SZ
	2020-02-17	57.77	62.01	57.71	62.00	7.30%	4.21%	18.16%	63,466,900	3,775,873,000	100%	59.49	-0.74%	60.38	0.96%	58.42	2.76%	52.47	3.35%	2.22%
天齐锂业/002466.SZ
	2020-02-17	35.86	37.68	35.50	37.41	2.83%	2.88%	21.42%	105,828,300	3,848,130,000	114%	36.36	3.42%	34.80	3.55%	33.53	4.31%	30.81	2.01%	-0.61%
*ST利源/002501.SZ
	2020-02-17	1.85	1.91	1.84	1.86	0.00%	-0.43%	3.45%	12,338,200	23,042,000	81%	1.87	1.41%	1.85	-0.70%	1.85	1.15%	1.80	0.34%	-1.38%
亚太科技/002540.SZ
	2020-02-17	4.87	5.00	4.85	4.97	0.40%	1.20%	5.59%	23,730,100	116,530,000	120%	4.91	-1.39%	4.96	1.08%	4.89	1.41%	4.71	0.71%	-0.09%
闽发铝业/002578.SZ
	2020-02-17	3.16	3.25	3.16	3.23	2.22%	1.19%	4.97%	4,233,000	13,513,000	97%	3.19	0.73%	3.17	0.13%	3.17	0.51%	3.08	0.52%	-1.32%
ST金贵/002716.SZ
	2020-02-17	2.25	2.33	2.24	2.31	1.76%	0.74%	2.39%	22,259,200	51,033,000	75%	2.29	-0.56%	2.32	-0.56%	2.34	0.69%	2.26	0.13%	-1.79%
银邦股份/300337.SZ
	2020-02-17	3.90	4.11	3.90	4.11	9.89%	1.28%	15.19%	23,089,800	93,687,000	109%	4.06	9.94%	3.77	2.64%	3.74	2.66%	3.57	2.18%	0.77%
北方稀土/600111.SH
	2020-02-17	9.88	10.05	9.84	10.01	2.04%	0.64%	5.29%	64,451,100	641,003,000	160%	9.95	1.15%	9.88	0.88%	9.82	1.06%	9.51	0.97%	-1.15%
南山铝业/600219.SH
	2020-02-17	2.15	2.20	2.14	2.19	1.86%	0.92%	3.45%	97,275,900	211,094,000	109%	2.17	1.21%	2.15	0.51%	2.15	0.61%	2.12	1.05%	-0.76%
广晟有色/600259.SH
	2020-02-17	31.22	32.29	30.72	32.18	5.03%	1.77%	7.65%	8,627,900	272,806,000	146%	31.62	3.03%	31.12	1.59%	30.81	1.46%	29.89	0.95%	-1.34%
宏达股份/600331.SH
	2020-02-17	2.39	2.46	2.38	2.45	2.08%	1.24%	6.85%	21,694,500	52,511,000	110%	2.42	0.92%	2.40	1.27%	2.37	1.20%	2.29	0.70%	-1.30%
西藏珠峰/600338.SH
	2020-02-17	11.02	11.14	10.89	11.10	1.74%	0.87%	7.69%	12,540,100	137,987,000	104%	11.00	0.59%	10.94	0.61%	10.86	1.11%	10.31	0.79%	-1.27%
江西铜业/600362.SH
	2020-02-17	14.59	14.91	14.52	14.90	2.05%	1.31%	5.29%	36,980,500	543,926,000	108%	14.71	0.96%	14.57	0.98%	14.45	0.93%	14.15	0.68%	-1.16%
*ST吉恩/600432.SH
	2018-07-11	1.46	1.50	1.32	1.38	-6.12%	0.80%	3.37%	32,952,200	45,118,000	196%	1.37	-13.25%	1.47	-1.47%	1.43	0.14%	1.34	2.93%	2.19%
宝钛股份/600456.SH
	2020-02-17	24.80	27.19	24.78	27.19	9.90%	4.50%	11.27%	20,285,000	527,785,000	260%	26.02	5.00%	25.42	3.24%	25.16	2.93%	24.44	2.80%	-0.15%
贵研铂业/600459.SH
	2020-02-17	17.30	17.65	16.83	17.40	1.93%	1.00%	10.17%	38,642,000	665,703,000	179%	17.23	-0.16%	17.02	2.41%	16.62	2.36%	15.79	1.96%	0.03%
中金黄金/600489.SH
	2020-02-17	8.04	8.14	8.00	8.12	1.50%	0.42%	3.05%	44,164,400	357,098,000	114%	8.09	0.87%	8.04	0.70%	8.00	0.53%	7.88	0.85%	-0.54%
驰宏锌锗/600497.SH
	2020-02-17	4.00	4.07	3.97	4.07	0.49%	1.32%	6.52%	61,952,700	248,854,000	135%	4.02	0.43%	3.97	1.25%	3.92	1.27%	3.82	0.85%	-1.11%
豫光金铅/600531.SH
	2020-02-17	4.29	4.39	4.28	4.38	1.62%	0.71%	4.71%	17,509,000	76,150,000	90%	4.35	0.63%	4.31	0.70%	4.28	0.85%	4.18	0.84%	-0.77%
山东黄金/600547.SH
	2020-02-17	33.60	34.03	33.42	33.94	1.62%	0.33%	3.96%	47,468,600	1,605,701,000	100%	33.83	1.04%	33.48	0.94%	33.22	0.70%	32.65	0.81%	-0.31%
厦门钨业/600549.SH
	2020-02-17	13.21	13.28	12.97	13.21	1.15%	0.60%	7.52%	23,048,900	302,645,000	106%	13.13	-0.15%	13.23	1.40%	12.95	1.42%	12.29	0.90%	-0.55%
*ST中孚/600595.SH
	2020-02-17	1.99	2.06	1.95	2.02	2.54%	0.60%	6.71%	14,098,100	28,311,000	129%	2.01	3.08%	1.97	2.18%	1.94	1.78%	1.89	0.85%	-1.51%
新疆众和/600888.SH
	2020-02-17	4.20	4.31	4.18	4.31	2.38%	1.36%	5.87%	10,070,400	42,822,000	120%	4.25	1.80%	4.20	0.91%	4.18	1.02%	4.07	0.89%	-0.90%
株冶集团/600961.SH
	2020-02-17	7.16	7.32	7.16	7.31	1.53%	0.62%	2.70%	3,296,100	23,947,000	86%	7.27	1.07%	7.23	0.13%	7.24	0.11%	7.12	0.11%	-1.14%
博威合金/601137.SH
	2020-02-17	12.12	13.10	12.02	12.73	6.62%	2.12%	13.44%	25,254,700	314,830,000	206%	12.47	6.08%	11.95	3.77%	11.71	3.12%	11.22	3.55%	-0.03%
西部矿业/601168.SH
	2020-02-17	6.58	6.70	6.50	6.70	1.36%	1.58%	8.10%	40,981,900	270,333,000	110%	6.60	1.48%	6.47	1.60%	6.38	1.45%	6.20	1.19%	-0.80%
怡球资源/601388.SH
	2020-02-17	1.71	1.73	1.69	1.73	2.37%	0.93%	5.23%	21,024,400	36,035,000	87%	1.71	1.12%	1.70	0.29%	1.70	0.89%	1.64	0.43%	-1.46%
中国铝业/601600.SH
	2020-02-17	3.11	3.18	3.10	3.17	1.93%	0.92%	3.66%	65,850,000	206,825,000	101%	3.14	1.06%	3.12	0.58%	3.11	0.62%	3.06	0.66%	-0.98%
明泰铝业/601677.SH
	2020-02-17	11.00	11.37	11.00	11.32	2.91%	0.52%	5.41%	6,158,500	69,355,000	110%	11.26	2.22%	11.12	0.86%	11.10	0.97%	10.74	0.74%	-1.11%
紫金矿业/601899.SH
	2020-02-17	4.55	4.63	4.48	4.61	1.54%	1.01%	9.35%	247,418,900	1,129,243,000	102%	4.56	1.76%	4.47	1.82%	4.40	2.18%	4.22	1.98%	-0.45%
金钼股份/601958.SH
	2020-02-17	7.13	7.24	7.06	7.24	0.14%	1.40%	5.94%	35,625,600	254,356,000	148%	7.14	-0.53%	7.11	0.98%	7.03	1.20%	6.83	0.86%	-1.15%
吉翔股份/603399.SH
	2020-02-17	8.92	9.13	8.90	9.05	1.57%	0.29%	3.69%	15,646,200	141,187,000	98%	9.02	1.09%	9.01	0.49%	8.93	0.87%	8.73	0.54%	-1.35%
洛阳钼业/603993.SH
	2020-02-17	5.31	5.43	5.24	5.40	-0.37%	1.26%	15.34%	530,717,500	2,830,267,000	145%	5.33	-0.97%	5.22	3.51%	4.98	3.41%	4.68	2.36%	0.55%