成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.08 | 4.11 | 4.06 | 4.07 | -0.49% | -0.54% | 0.44% | 8,892,400 | 36,388,000 | 68% | 4.09 | -0.24% | 4.11 | 0.12% | 4.09 | 0.25% | 4.05 | 0.20% | 0.23% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.11 | 4.14 | 4.09 | 4.11 | 0.00% | -0.15% | 0.49% | 3,055,800 | 12,577,000 | 79% | 4.12 | 0.12% | 4.11 | 0.15% | 4.11 | 0.17% | 4.09 | 0.07% | 0.01% |  | 铜陵有色/000630.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.20 | 2.22 | 2.18 | 2.19 | 0.00% | -0.23% | 0.83% | 35,133,100 | 77,114,000 | 120% | 2.20 | 0.64% | 2.20 | 0.23% | 2.19 | 0.23% | 2.17 | 0.23% | 0.15% |  | 中钨高新/000657.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 6.50 | 6.50 | 6.40 | 6.40 | -1.54% | -0.34% | 0.34% | 1,871,000 | 12,016,000 | 79% | 6.42 | -0.80% | 6.46 | -0.06% | 6.46 | 0.25% | 6.38 | 0.11% | 0.12% |  | 锌业股份/000751.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.05 | 3.07 | 3.03 | 3.04 | -0.33% | -0.26% | 0.07% | 3,729,700 | 11,368,000 | 83% | 3.05 | -0.07% | 3.06 | 0.07% | 3.05 | 0.03% | 3.04 | 0.07% | 0.04% |  | 西藏矿业/000762.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 6.79 | 6.83 | 6.73 | 6.75 | -0.88% | -0.27% | -3.00% | 1,880,100 | 12,724,000 | 57% | 6.77 | -0.78% | 6.83 | -0.45% | 6.85 | -0.35% | 6.96 | -0.10% | -0.05% |  | 云铝股份/000807.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.66 | 4.68 | 4.57 | 4.58 | -1.72% | -0.84% | 0.15% | 19,940,800 | 92,104,000 | 97% | 4.62 | -0.41% | 4.65 | 0.32% | 4.62 | 0.26% | 4.57 | 0.40% | 0.09% |  | 五矿稀土/000831.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 11.94 | 12.17 | 11.93 | 12.06 | 1.09% | 0.16% | 0.95% | 18,997,700 | 228,747,000 | 84% | 12.04 | 0.29% | 12.11 | -0.40% | 12.16 | 0.20% | 11.95 | 0.08% | 0.24% |  | 云南铜业/000878.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 12.25 | 12.38 | 11.91 | 11.96 | -1.73% | -0.96% | 1.68% | 24,124,700 | 291,341,000 | 96% | 12.08 | -0.23% | 12.11 | 0.84% | 11.95 | 0.72% | 11.76 | 0.56% | 0.72% |  | 锡业股份/000960.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 10.09 | 10.25 | 10.07 | 10.11 | -0.30% | -0.26% | 1.69% | 7,411,200 | 75,121,000 | 113% | 10.14 | 0.09% | 10.14 | 0.40% | 10.08 | 0.46% | 9.94 | 0.56% | 0.18% |  | 东方钽业/000962.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 6.52 | 6.65 | 6.52 | 6.58 | 0.92% | -0.20% | 1.15% | 2,924,900 | 19,285,000 | 128% | 6.59 | 0.29% | 6.58 | 0.11% | 6.58 | 0.32% | 6.51 | 0.32% | 0.18% |  | 罗平锌电/002114.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 7.11 | 7.19 | 7.07 | 7.09 | -0.56% | -0.39% | -1.17% | 1,169,800 | 8,327,000 | 98% | 7.12 | -0.79% | 7.18 | -0.53% | 7.20 | -0.18% | 7.17 | -0.06% | 0.06% |  | 湖南黄金/002155.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 7.56 | 7.58 | 7.46 | 7.47 | -0.66% | -0.53% | 1.04% | 18,112,000 | 136,029,000 | 102% | 7.51 | 0.29% | 7.47 | 0.69% | 7.44 | 0.36% | 7.39 | 0.24% | 0.18% |  | 常铝股份/002160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.86 | 2.86 | 2.82 | 2.83 | -0.70% | -0.25% | -0.28% | 4,055,900 | 11,507,000 | 95% | 2.84 | -0.70% | 2.86 | -0.28% | 2.86 | -0.04% | 2.84 | -0.07% | -0.04% |  | 楚江新材/002171.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 6.26 | 6.34 | 6.22 | 6.30 | 0.80% | 0.19% | 1.40% | 8,376,700 | 52,673,000 | 140% | 6.29 | 0.72% | 6.26 | 0.26% | 6.26 | 0.37% | 6.21 | 0.31% | 0.22% |  | 云海金属/002182.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 8.75 | 8.82 | 8.67 | 8.78 | 0.46% | 0.32% | 2.27% | 13,331,500 | 116,675,000 | 96% | 8.75 | -0.13% | 8.77 | 0.39% | 8.72 | 0.58% | 8.59 | 0.46% | 0.24% |  | 恒邦股份/002237.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 13.00 | 13.13 | 12.90 | 12.94 | 0.70% | -0.43% | 0.11% | 27,097,500 | 352,169,000 | 98% | 13.00 | 1.08% | 12.91 | 0.78% | 12.92 | -0.32% | 12.93 | 0.12% | 0.32% |  | 精艺股份/002295.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 7.25 | 7.33 | 7.25 | 7.25 | -0.41% | -0.54% | -1.57% | 702,600 | 5,121,000 | 67% | 7.29 | 0.10% | 7.29 | -0.07% | 7.29 | -0.04% | 7.37 | 0.03% | 0.26% |  | 章源钨业/002378.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.96 | 5.00 | 4.93 | 4.93 | -0.60% | -0.78% | -0.76% | 5,310,500 | 26,386,000 | 89% | 4.97 | -0.22% | 4.99 | -0.18% | 5.00 | -0.12% | 4.97 | 0.04% | 0.03% |  | 宏创控股/002379.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.59 | 3.63 | 3.55 | 3.56 | -1.11% | -0.75% | -1.96% | 4,582,100 | 16,438,000 | 90% | 3.59 | -0.31% | 3.61 | -0.82% | 3.64 | -0.52% | 3.63 | -0.17% | 0.02% |  | 云南锗业/002428.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 7.39 | 8.10 | 7.38 | 7.89 | 6.77% | 0.32% | 4.64% | 51,241,700 | 402,997,000 | 249% | 7.87 | 6.03% | 7.71 | 2.61% | 7.66 | 1.82% | 7.54 | 1.67% | 0.66% |  | 赣锋锂业/002460.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 28.82 | 29.11 | 27.71 | 27.78 | 0.40% | -1.87% | -1.42% | 38,783,600 | 1,097,925,000 | 112% | 28.31 | 1.55% | 28.23 | -0.32% | 28.41 | -0.60% | 28.18 | 0.26% | 0.90% |  | 天齐锂业/002466.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 27.90 | 28.25 | 27.50 | 27.59 | -0.43% | -0.91% | -4.78% | 18,367,700 | 511,431,000 | 66% | 27.84 | 0.72% | 27.77 | -0.95% | 28.31 | -1.49% | 28.98 | -0.54% | 0.09% |  | *ST利源/002501.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 1.45 | 1.46 | 1.44 | 1.45 | -0.68% | 0.00% | -1.96% | 4,503,400 | 6,529,000 | 69% | 1.45 | -0.14% | 1.46 | -0.21% | 1.46 | -0.34% | 1.48 | -0.34% | -0.17% |  | 亚太科技/002540.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.06 | 4.06 | 3.96 | 3.97 | -1.73% | -0.63% | -2.31% | 3,710,000 | 14,823,000 | 107% | 4.00 | -1.41% | 4.03 | -0.98% | 4.06 | -0.42% | 4.06 | -0.15% | -0.32% |  | 闽发铝业/002578.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.31 | 3.32 | 3.18 | 3.22 | -2.42% | -0.86% | -2.48% | 2,718,500 | 8,830,000 | 86% | 3.25 | -2.05% | 3.29 | -0.54% | 3.30 | -0.66% | 3.30 | 0.27% | 0.42% |  | ST金贵/002716.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.39 | 2.42 | 2.38 | 2.39 | 0.42% | -0.29% | -0.04% | 14,657,700 | 35,130,000 | 73% | 2.40 | 0.25% | 2.40 | 0.29% | 2.39 | 0.21% | 2.39 | -0.54% | 0.00% |  | 银邦股份/300337.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.10 | 3.12 | 3.08 | 3.11 | 0.32% | 0.26% | 1.70% | 4,414,800 | 13,695,000 | 107% | 3.10 | -0.06% | 3.10 | 0.16% | 3.09 | 0.36% | 3.06 | 0.36% | 0.06% |  | 北方稀土/600111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 10.14 | 10.35 | 10.14 | 10.27 | 1.68% | 0.18% | 1.32% | 42,931,600 | 440,140,000 | 136% | 10.25 | 1.25% | 10.21 | 0.19% | 10.21 | 0.25% | 10.14 | 0.16% | 0.17% |  | 南山铝业/600219.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.16 | 2.17 | 2.14 | 2.15 | -0.92% | -0.09% | -0.19% | 27,379,500 | 58,908,000 | 88% | 2.15 | -0.42% | 2.16 | 0.00% | 2.16 | 0.00% | 2.15 | -0.09% | 0.05% |  | 广晟有色/600259.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 31.50 | 32.05 | 31.41 | 31.86 | 0.82% | 0.39% | 1.86% | 5,702,500 | 180,968,000 | 89% | 31.74 | 0.31% | 31.84 | -0.52% | 31.96 | 0.51% | 31.28 | 0.38% | 0.51% |  | 宏达股份/600331.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.50 | 2.53 | 2.47 | 2.49 | -0.80% | -0.40% | 0.40% | 11,246,500 | 28,111,000 | 98% | 2.50 | -0.04% | 2.51 | 0.08% | 2.50 | 0.16% | 2.48 | 0.20% | 0.05% |  | 西藏珠峰/600338.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 10.30 | 10.34 | 10.15 | 10.15 | -1.07% | -0.80% | -2.05% | 6,158,800 | 63,018,000 | 59% | 10.23 | -0.70% | 10.35 | -0.55% | 10.44 | -0.20% | 10.36 | -0.07% | -0.06% |  | 江西铜业/600362.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 15.50 | 15.59 | 15.15 | 15.19 | -0.07% | -0.53% | 2.36% | 25,061,300 | 382,711,000 | 158% | 15.27 | 0.64% | 15.16 | 1.02% | 15.02 | 0.72% | 14.84 | 0.74% | 0.54% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 22.69 | 22.80 | 22.38 | 22.57 | -0.35% | 0.22% | -0.62% | 3,924,000 | 88,374,000 | 102% | 22.52 | -2.03% | 22.78 | -0.33% | 22.80 | -0.37% | 22.71 | 0.12% | 0.38% |  | 贵研铂业/600459.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 14.55 | 14.56 | 14.33 | 14.41 | -0.69% | -0.28% | 2.05% | 6,891,600 | 99,584,000 | 128% | 14.45 | 0.10% | 14.40 | 0.57% | 14.32 | 0.65% | 14.12 | 0.57% | 0.30% |  | 中金黄金/600489.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 8.10 | 8.13 | 8.00 | 8.03 | -0.37% | -0.15% | 0.24% | 26,320,100 | 211,676,000 | 92% | 8.04 | 0.21% | 8.01 | 0.39% | 8.00 | -0.08% | 8.01 | 0.05% | 0.10% |  | 驰宏锌锗/600497.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.16 | 4.39 | 4.15 | 4.22 | 1.44% | -0.73% | 1.30% | 24,240,600 | 103,048,000 | 229% | 4.25 | 2.11% | 4.22 | 0.98% | 4.20 | 0.79% | 4.17 | 0.60% | 0.21% |  | 豫光金铅/600531.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.49 | 4.51 | 4.41 | 4.41 | -1.34% | -0.65% | 0.59% | 12,876,600 | 57,156,000 | 94% | 4.44 | -0.25% | 4.44 | 0.29% | 4.43 | 0.39% | 4.38 | 0.18% | 0.18% |  | 山东黄金/600547.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 31.60 | 31.67 | 31.27 | 31.40 | 0.48% | -0.24% | 0.89% | 37,749,900 | 1,188,216,000 | 101% | 31.48 | 1.06% | 31.25 | 0.69% | 31.26 | -0.14% | 31.12 | 0.23% | 0.29% |  | 厦门钨业/600549.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 12.17 | 12.24 | 12.13 | 12.20 | 0.25% | 0.07% | 0.59% | 4,286,700 | 52,263,000 | 74% | 12.19 | 0.21% | 12.20 | -0.06% | 12.21 | 0.08% | 12.13 | -0.02% | -0.27% |  | *ST中孚/600595.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 1.98 | 2.03 | 1.98 | 2.00 | 0.50% | 0.30% | -2.39% | 4,234,500 | 8,445,000 | 34% | 1.99 | 2.36% | 1.95 | -0.41% | 2.02 | -0.59% | 2.05 | -0.15% | 0.31% |  | 新疆众和/600888.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.36 | 4.37 | 4.34 | 4.36 | 0.00% | 0.14% | 0.60% | 2,516,600 | 10,958,000 | 72% | 4.35 | -0.50% | 4.37 | -0.02% | 4.37 | 0.12% | 4.33 | -0.07% | -0.35% |  | 株冶集团/600961.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 8.20 | 8.23 | 8.13 | 8.20 | 0.12% | 0.28% | -2.28% | 991,800 | 8,110,000 | 87% | 8.18 | 0.07% | 8.21 | -1.12% | 8.34 | -0.68% | 8.39 | -0.27% | -0.24% |  | 博威合金/601137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 10.38 | 10.62 | 10.31 | 10.55 | 1.44% | 0.44% | 2.11% | 7,270,100 | 76,366,000 | 120% | 10.50 | 0.61% | 10.45 | -0.24% | 10.51 | 0.44% | 10.33 | 0.52% | 0.37% |  | 西部矿业/601168.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 5.59 | 5.61 | 5.52 | 5.53 | -0.54% | -0.56% | 0.00% | 8,291,500 | 46,110,000 | 102% | 5.56 | -0.25% | 5.59 | -0.02% | 5.58 | 0.11% | 5.53 | 0.22% | 0.24% |  | 怡球资源/601388.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 1.82 | 1.82 | 1.79 | 1.80 | -1.10% | -0.28% | -0.77% | 8,829,800 | 15,936,000 | 97% | 1.81 | -0.77% | 1.82 | -0.33% | 1.82 | -0.17% | 1.81 | 0.06% | 0.03% |  | 中国铝业/601600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.35 | 3.36 | 3.31 | 3.32 | -0.90% | -0.36% | 0.06% | 23,352,500 | 77,808,000 | 66% | 3.33 | -0.80% | 3.36 | -0.06% | 3.35 | 0.09% | 3.32 | -0.03% | -0.08% |  | 明泰铝业/601677.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 10.73 | 10.77 | 10.65 | 10.69 | -0.56% | -0.14% | -0.10% | 2,292,300 | 24,538,000 | 85% | 10.71 | -0.71% | 10.77 | -0.16% | 10.74 | -0.03% | 10.70 | -0.04% | -0.11% |  | 紫金矿业/601899.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.02 | 4.05 | 3.93 | 3.93 | -0.51% | -1.11% | 3.72% | 138,460,900 | 550,253,000 | 67% | 3.97 | 0.25% | 3.96 | 1.67% | 3.89 | 0.94% | 3.79 | 0.45% | 0.55% |  | 金钼股份/601958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 7.31 | 7.42 | 7.29 | 7.30 | -0.14% | -0.59% | 0.16% | 8,004,900 | 58,778,000 | 96% | 7.34 | 0.11% | 7.36 | 0.14% | 7.35 | 0.18% | 7.29 | 0.12% | 0.19% |  | 吉翔股份/603399.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 10.23 | 10.33 | 10.20 | 10.24 | -0.19% | -0.34% | -0.39% | 7,547,400 | 77,546,000 | 154% | 10.28 | -0.50% | 10.25 | 0.22% | 10.24 | -0.01% | 10.28 | -0.97% | -0.49% |  | 洛阳钼业/603993.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.71 | 3.74 | 3.67 | 3.68 | -0.81% | -0.70% | 0.14% | 54,825,700 | 203,173,000 | 54% | 3.71 | -0.32% | 3.73 | -0.35% | 3.75 | 0.40% | 3.68 | 0.22% | 0.44% |  |
|