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
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
日均价10日均(股)(元)10天
平 均
中金岭南/000060.SZ
2020-02-173.883.973.873.971.53%1.17%5.11%32,249,300126,539,000105%3.920.38%3.900.75%3.870.91%3.780.75%-1.03%
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
2020-02-173.823.883.773.881.84%1.09%6.16%9,238,00035,460,000108%3.841.16%3.810.58%3.800.74%3.660.58%-1.52%
铜陵有色/000630.SZ
2020-02-172.072.142.062.132.40%1.28%5.03%98,109,300206,306,000134%2.101.40%2.080.73%2.081.02%2.030.65%-1.04%
中钨高新/000657.SZ
2020-02-176.276.436.266.402.40%0.53%5.09%9,954,10063,364,000128%6.371.29%6.300.96%6.261.10%6.090.61%-1.14%
锌业股份/000751.SZ
2020-02-172.983.032.963.021.00%0.50%4.64%20,079,00060,329,000121%3.010.17%2.990.78%2.961.02%2.890.59%-1.16%
西藏矿业/000762.SZ
2020-02-178.088.198.018.150.87%0.58%6.55%20,244,200164,042,000123%8.10-0.22%8.091.18%7.951.43%7.650.87%-0.56%
云铝股份/000807.SZ
2020-02-174.584.674.554.671.97%1.21%6.50%51,664,600238,369,000101%4.610.94%4.560.77%4.541.16%4.390.60%-1.63%
五矿稀土/000831.SZ
2020-02-1710.9911.3810.9911.343.94%1.20%8.01%28,589,700320,366,000126%11.212.49%11.021.44%10.911.45%10.500.92%-1.62%
云南铜业/000878.SZ
2020-02-1711.5211.8211.4411.792.08%1.25%7.51%33,364,500388,545,000105%11.650.88%11.520.79%11.451.36%10.970.69%-1.62%
锡业股份/000960.SZ
2020-02-179.9110.149.9010.141.81%1.03%5.41%16,976,600170,401,00084%10.040.47%9.960.74%9.880.73%9.620.42%-1.32%
东方钽业/000962.SZ
2020-02-176.466.836.426.795.43%2.63%9.11%11,457,10075,805,000188%6.622.29%6.501.72%6.451.78%6.221.39%-1.38%
罗平锌电/002114.SZ
2020-02-177.057.277.017.231.54%1.64%5.55%5,924,50042,142,000153%7.110.24%7.061.13%7.001.01%6.851.32%-0.55%
湖南黄金/002155.SZ
2020-02-177.848.007.797.972.18%0.80%5.65%26,973,600213,275,000102%7.910.98%7.821.07%7.740.90%7.541.24%-0.49%
常铝股份/002160.SZ
2020-02-173.844.023.843.992.31%1.24%-1.12%36,515,400143,899,00063%3.94-1.03%4.01-2.05%4.10-1.11%4.040.20%0.68%
楚江新材/002171.SZ
2020-02-177.447.807.297.787.46%3.22%12.84%39,578,400298,307,000212%7.545.09%7.313.55%7.203.64%6.902.60%-0.34%
云海金属/002182.SZ
2020-02-1710.2510.7410.1810.693.89%1.45%6.75%38,701,100407,794,000125%10.543.09%10.301.65%10.211.20%10.010.78%-0.78%
恒邦股份/002237.SZ
2020-02-1714.2714.7414.1914.582.82%0.41%6.34%40,167,000583,274,000107%14.522.48%14.251.55%14.091.26%13.711.26%-0.53%
精艺股份/002295.SZ
2020-02-176.596.786.596.772.89%0.70%3.28%1,990,00013,378,00090%6.721.90%6.670.21%6.680.26%6.560.32%-1.10%
章源钨业/002378.SZ
2020-02-174.865.064.845.054.34%1.71%9.54%15,032,70074,641,000138%4.971.95%4.891.68%4.821.97%4.611.23%-1.15%
宏创控股/002379.SZ
2020-02-174.004.093.994.081.75%0.74%0.92%23,952,30097,013,00070%4.050.75%4.05-0.83%4.10-0.68%4.040.45%0.59%
云南锗业/002428.SZ
2020-02-1713.6913.6912.5513.03-1.14%-0.32%11.65%132,341,5001,729,902,000182%13.071.90%12.544.38%12.133.14%11.672.53%0.10%
赣锋锂业/002460.SZ
2020-02-1757.7762.0157.7162.007.30%4.21%18.16%63,466,9003,775,873,000100%59.49-0.74%60.380.96%58.422.76%52.473.35%2.22%
天齐锂业/002466.SZ
2020-02-1735.8637.6835.5037.412.83%2.88%21.42%105,828,3003,848,130,000114%36.363.42%34.803.55%33.534.31%30.812.01%-0.61%
*ST利源/002501.SZ
2020-02-171.851.911.841.860.00%-0.43%3.45%12,338,20023,042,00081%1.871.41%1.85-0.70%1.851.15%1.800.34%-1.38%
亚太科技/002540.SZ
2020-02-174.875.004.854.970.40%1.20%5.59%23,730,100116,530,000120%4.91-1.39%4.961.08%4.891.41%4.710.71%-0.09%
闽发铝业/002578.SZ
2020-02-173.163.253.163.232.22%1.19%4.97%4,233,00013,513,00097%3.190.73%3.170.13%3.170.51%3.080.52%-1.32%
ST金贵/002716.SZ
2020-02-172.252.332.242.311.76%0.74%2.39%22,259,20051,033,00075%2.29-0.56%2.32-0.56%2.340.69%2.260.13%-1.79%
银邦股份/300337.SZ
2020-02-173.904.113.904.119.89%1.28%15.19%23,089,80093,687,000109%4.069.94%3.772.64%3.742.66%3.572.18%0.77%
北方稀土/600111.SH
2020-02-179.8810.059.8410.012.04%0.64%5.29%64,451,100641,003,000160%9.951.15%9.880.88%9.821.06%9.510.97%-1.15%
南山铝业/600219.SH
2020-02-172.152.202.142.191.86%0.92%3.45%97,275,900211,094,000109%2.171.21%2.150.51%2.150.61%2.121.05%-0.76%
广晟有色/600259.SH
2020-02-1731.2232.2930.7232.185.03%1.77%7.65%8,627,900272,806,000146%31.623.03%31.121.59%30.811.46%29.890.95%-1.34%
宏达股份/600331.SH
2020-02-172.392.462.382.452.08%1.24%6.85%21,694,50052,511,000110%2.420.92%2.401.27%2.371.20%2.290.70%-1.30%
西藏珠峰/600338.SH
2020-02-1711.0211.1410.8911.101.74%0.87%7.69%12,540,100137,987,000104%11.000.59%10.940.61%10.861.11%10.310.79%-1.27%
江西铜业/600362.SH
2020-02-1714.5914.9114.5214.902.05%1.31%5.29%36,980,500543,926,000108%14.710.96%14.570.98%14.450.93%14.150.68%-1.16%
*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
2020-02-1724.8027.1924.7827.199.90%4.50%11.27%20,285,000527,785,000260%26.025.00%25.423.24%25.162.93%24.442.80%-0.15%
贵研铂业/600459.SH
2020-02-1717.3017.6516.8317.401.93%1.00%10.17%38,642,000665,703,000179%17.23-0.16%17.022.41%16.622.36%15.791.96%0.03%
中金黄金/600489.SH
2020-02-178.048.148.008.121.50%0.42%3.05%44,164,400357,098,000114%8.090.87%8.040.70%8.000.53%7.880.85%-0.54%
驰宏锌锗/600497.SH
2020-02-174.004.073.974.070.49%1.32%6.52%61,952,700248,854,000135%4.020.43%3.971.25%3.921.27%3.820.85%-1.11%
豫光金铅/600531.SH
2020-02-174.294.394.284.381.62%0.71%4.71%17,509,00076,150,00090%4.350.63%4.310.70%4.280.85%4.180.84%-0.77%
山东黄金/600547.SH
2020-02-1733.6034.0333.4233.941.62%0.33%3.96%47,468,6001,605,701,000100%33.831.04%33.480.94%33.220.70%32.650.81%-0.31%
厦门钨业/600549.SH
2020-02-1713.2113.2812.9713.211.15%0.60%7.52%23,048,900302,645,000106%13.13-0.15%13.231.40%12.951.42%12.290.90%-0.55%
*ST中孚/600595.SH
2020-02-171.992.061.952.022.54%0.60%6.71%14,098,10028,311,000129%2.013.08%1.972.18%1.941.78%1.890.85%-1.51%
新疆众和/600888.SH
2020-02-174.204.314.184.312.38%1.36%5.87%10,070,40042,822,000120%4.251.80%4.200.91%4.181.02%4.070.89%-0.90%
株冶集团/600961.SH
2020-02-177.167.327.167.311.53%0.62%2.70%3,296,10023,947,00086%7.271.07%7.230.13%7.240.11%7.120.11%-1.14%
博威合金/601137.SH
2020-02-1712.1213.1012.0212.736.62%2.12%13.44%25,254,700314,830,000206%12.476.08%11.953.77%11.713.12%11.223.55%-0.03%
西部矿业/601168.SH
2020-02-176.586.706.506.701.36%1.58%8.10%40,981,900270,333,000110%6.601.48%6.471.60%6.381.45%6.201.19%-0.80%
怡球资源/601388.SH
2020-02-171.711.731.691.732.37%0.93%5.23%21,024,40036,035,00087%1.711.12%1.700.29%1.700.89%1.640.43%-1.46%
中国铝业/601600.SH
2020-02-173.113.183.103.171.93%0.92%3.66%65,850,000206,825,000101%3.141.06%3.120.58%3.110.62%3.060.66%-0.98%
明泰铝业/601677.SH
2020-02-1711.0011.3711.0011.322.91%0.52%5.41%6,158,50069,355,000110%11.262.22%11.120.86%11.100.97%10.740.74%-1.11%
紫金矿业/601899.SH
2020-02-174.554.634.484.611.54%1.01%9.35%247,418,9001,129,243,000102%4.561.76%4.471.82%4.402.18%4.221.98%-0.45%
金钼股份/601958.SH
2020-02-177.137.247.067.240.14%1.40%5.94%35,625,600254,356,000148%7.14-0.53%7.110.98%7.031.20%6.830.86%-1.15%
吉翔股份/603399.SH
2020-02-178.929.138.909.051.57%0.29%3.69%15,646,200141,187,00098%9.021.09%9.010.49%8.930.87%8.730.54%-1.35%
洛阳钼业/603993.SH
2020-02-175.315.435.245.40-0.37%1.26%15.34%530,717,5002,830,267,000145%5.33-0.97%5.223.51%4.983.41%4.682.36%0.55%