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
2018-12-124.154.174.134.150.24%-0.05%-1.14%12,201,30050,655,00074%4.150.63%4.130.05%4.15-0.53%4.200.07%-0.38%
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
2018-12-124.284.284.194.19-0.95%-0.71%0.22%1,969,1008,310,00064%4.221.22%4.160.00%4.19-0.38%4.180.55%-0.19%
铜陵有色/000630.SZ
2018-12-122.052.062.042.050.00%0.10%-0.73%16,883,70034,583,00065%2.050.29%2.040.00%2.05-0.39%2.070.05%-0.25%
中钨高新/000657.SZ
2018-12-125.785.855.755.821.04%0.31%0.10%2,515,80014,597,00051%5.800.59%5.770.02%5.80-1.16%5.810.14%-0.58%
锌业股份/000751.SZ
2018-12-122.993.022.982.98-0.67%-0.50%-1.16%2,869,8008,595,00037%3.000.00%3.00-0.20%3.01-0.69%3.020.13%-0.12%
西藏矿业/000762.SZ
2018-12-127.617.667.557.55-0.26%-0.72%-3.72%3,761,00028,603,00066%7.610.37%7.59-0.81%7.70-1.26%7.84-0.12%-0.21%
云铝股份/000807.SZ
2018-12-124.134.174.104.10-0.49%-0.97%-2.19%16,874,30069,868,00059%4.140.61%4.13-0.29%4.16-0.88%4.190.12%-0.34%
五矿稀土/000831.SZ
2018-12-129.239.319.189.18-0.22%-0.65%-2.25%3,789,50035,016,00043%9.240.53%9.20-0.35%9.27-1.10%9.390.17%-0.35%
云南铜业/000878.SZ
2018-12-128.308.338.258.260.00%-0.34%-0.76%4,161,20034,486,00064%8.290.57%8.250.06%8.26-0.41%8.320.13%-0.28%
锡业股份/000960.SZ
2018-12-1210.1610.199.9810.02-0.69%-0.45%-1.03%7,493,00075,420,00055%10.070.72%9.970.10%10.00-0.72%10.120.46%-0.57%
东方钽业/000962.SZ
2018-12-126.987.046.926.92-0.86%-0.82%-4.71%3,187,70022,241,00034%6.980.29%6.99-1.20%7.15-1.54%7.260.03%0.21%
罗平锌电/002114.SZ
2018-12-127.587.727.557.57-0.39%-0.81%-4.43%1,201,8009,172,00039%7.630.49%7.62-0.73%7.74-1.35%7.92-0.08%-0.29%
湖南黄金/002155.SZ
2018-12-127.407.497.337.40-1.20%-0.09%2.66%23,071,100170,883,00084%7.41-0.12%7.420.72%7.350.47%7.210.60%0.32%
常铝股份/002160.SZ
2018-12-124.034.074.024.040.50%0.07%-0.52%1,972,8007,965,00045%4.040.60%4.02-0.45%4.05-0.76%4.060.22%-0.09%
楚江新材/002171.SZ
2018-12-125.335.405.255.290.00%0.13%-1.32%3,141,80016,598,00049%5.28-0.10%5.31-1.01%5.33-0.11%5.36-0.11%-0.27%
云海金属/002182.SZ
2018-12-127.007.006.886.89-0.86%-0.43%-0.28%3,590,80024,848,00054%6.92-0.10%6.95-0.06%6.95-0.16%6.910.33%0.03%
恒邦股份/002237.SZ
2018-12-128.428.498.358.45-0.59%0.36%2.09%17,871,900150,487,00086%8.420.20%8.420.29%8.390.31%8.280.44%0.09%
精艺股份/002295.SZ
2018-12-127.477.587.417.480.40%-0.03%-0.64%1,354,80010,137,00057%7.481.49%7.36-0.47%7.49-1.07%7.530.15%-0.54%
章源钨业/002378.SZ
2018-12-125.155.215.125.160.58%-0.19%-2.70%2,688,20013,899,00052%5.170.88%5.14-0.54%5.23-2.22%5.300.06%-0.09%
宏创控股/002379.SZ
2018-12-123.003.072.993.001.69%-1.06%-1.83%3,024,2009,168,000100%3.032.88%2.990.30%3.02-0.59%3.06-0.03%-0.40%
云南锗业/002428.SZ
2018-12-125.495.645.475.500.92%-0.92%-0.74%18,289,900101,530,000133%5.552.36%5.490.61%5.51-1.24%5.540.27%-0.27%
赣锋锂业/002460.SZ
2018-12-1225.6026.1125.4625.690.75%-0.58%0.50%27,634,900714,112,00074%25.841.68%25.590.26%25.78-0.19%25.560.42%0.26%
天齐锂业/002466.SZ
2018-12-1233.4734.2733.2233.410.06%-1.00%1.68%28,444,700959,949,00087%33.751.37%33.460.24%33.65-0.13%32.860.79%0.78%
利源精制/002501.SZ
2018-12-123.183.243.153.180.32%-0.50%-2.99%13,282,50042,452,00091%3.201.40%3.17-0.44%3.21-1.47%3.28-0.55%-0.87%
亚太科技/002540.SZ
2018-12-124.834.834.764.790.00%-0.13%0.50%1,834,2008,796,00056%4.800.84%4.77-0.29%4.810.27%4.770.32%0.11%
闽发铝业/002578.SZ
2018-12-123.323.393.273.372.74%0.60%-2.60%3,490,70011,693,00064%3.351.55%3.32-0.39%3.35-0.65%3.46-0.72%-0.27%
金贵银业/002716.SZ
2018-12-126.957.026.906.93-1.14%-0.27%0.39%24,376,800169,390,00065%6.950.22%6.950.19%6.96-0.36%6.900.42%-0.40%
银邦股份/300337.SZ
2018-12-123.873.893.793.79-1.56%-0.86%-4.00%5,706,80021,815,00059%3.82-0.75%3.86-0.72%3.91-1.29%3.950.00%-0.12%
北方稀土/600111.SH
2018-12-129.689.719.619.650.10%-0.07%-1.84%12,447,900120,204,00063%9.660.30%9.63-0.36%9.70-0.83%9.830.04%-0.34%
南山铝业/600219.SH
2018-12-122.262.272.242.25-0.88%-0.27%-1.96%29,276,50066,040,00057%2.26-0.18%2.26-0.49%2.27-0.70%2.30-0.22%-0.54%
广晟有色/600259.SH
2018-12-1224.3124.6524.2324.330.50%-0.34%-1.98%1,114,50027,208,00046%24.410.59%24.33-0.26%24.50-1.09%24.820.14%-0.44%
宏达股份/600331.SH
2018-12-122.352.362.322.33-0.43%-0.34%-2.88%6,180,10014,448,00058%2.340.17%2.34-0.55%2.36-1.75%2.40-0.17%-0.49%
西藏珠峰/600338.SH
2018-12-1222.6122.6722.2122.27-0.93%-0.90%0.32%1,365,40030,684,00059%22.470.05%22.440.11%22.42-0.07%22.200.26%0.24%
江西铜业/600362.SH
2018-12-1213.3513.3813.2713.28-0.15%-0.32%-1.09%3,559,50047,424,00043%13.320.23%13.280.07%13.30-0.34%13.430.11%-0.09%
*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
2018-12-1216.3316.5016.1816.25-0.49%-0.40%1.79%2,793,20045,575,00056%16.320.36%16.310.24%16.30-0.15%15.970.69%0.59%
贵研铂业/600459.SH
2018-12-1212.4712.5212.2612.36-1.12%-0.10%0.54%9,518,200117,756,00059%12.370.50%12.34-0.24%12.50-0.61%12.290.47%0.77%
中金黄金/600489.SH
2018-12-128.418.538.378.480.00%0.50%4.94%32,451,600273,819,00084%8.441.31%8.331.08%8.240.78%8.080.76%0.27%
驰宏锌锗/600497.SH
2018-12-124.244.284.234.240.47%-0.21%-1.58%8,697,30036,958,00039%4.250.85%4.23-0.33%4.26-1.00%4.31-0.28%-0.65%
豫光金铅/600531.SH
2018-12-123.933.953.903.91-1.26%-0.46%0.10%6,055,80023,789,00064%3.93-0.03%3.930.18%3.93-0.31%3.910.28%-0.23%
山东黄金/600547.SH
2018-12-1229.2029.8229.1329.730.54%0.67%5.85%20,432,800603,430,00081%29.531.08%29.201.11%28.910.90%28.090.69%0.74%
厦门钨业/600549.SH
2018-12-1213.3013.3613.2513.270.53%-0.26%-1.17%3,001,80039,938,00052%13.310.91%13.24-0.13%13.31-1.04%13.430.19%-0.17%
中孚实业/600595.SH
2018-12-122.122.142.112.110.00%-0.61%-1.91%2,722,5005,781,00040%2.120.52%2.11-0.28%2.13-1.57%2.150.14%-0.40%
新疆众和/600888.SH
2018-12-124.454.484.434.440.23%-0.34%-1.29%2,913,10012,979,00044%4.460.61%4.44-0.87%4.50-0.33%4.500.11%-0.24%
株冶集团/600961.SH
2018-12-127.797.807.697.70-0.13%-0.50%0.55%619,6004,795,00050%7.740.69%7.690.18%7.71-0.08%7.66-0.01%-0.53%
博威合金/601137.SH
2018-12-127.477.497.397.450.95%0.11%0.08%962,8007,165,00059%7.441.72%7.330.22%7.36-0.90%7.440.18%-0.10%
西部矿业/601168.SH
2018-12-126.036.066.016.020.00%-0.18%-0.82%4,951,90029,866,00049%6.030.53%6.000.03%6.02-0.50%6.070.08%-0.28%
怡球资源/601388.SH
2018-12-122.072.082.052.060.00%-0.29%-3.01%5,798,10011,980,00034%2.070.39%2.06-0.77%2.10-2.19%2.120.09%-0.13%
中国铝业/601600.SH
2018-12-123.613.623.583.59-0.28%-0.22%-1.78%19,917,30071,667,00057%3.600.14%3.59-0.33%3.62-0.66%3.66-0.03%-0.28%
明泰铝业/601677.SH
2018-12-129.459.559.429.44-0.42%-0.41%-1.41%1,056,20010,012,00075%9.480.46%9.450.22%9.44-0.34%9.58-0.01%-0.20%
紫金矿业/601899.SH
2018-12-123.473.483.413.43-1.44%-0.52%0.20%80,943,900279,134,00073%3.45-0.35%3.460.23%3.440.15%3.420.32%-0.08%
金钼股份/601958.SH
2018-12-126.106.146.086.100.16%-0.16%0.53%5,276,30032,240,00088%6.110.51%6.100.13%6.090.02%6.070.17%-0.18%
吉翔股份/603399.SH
2018-12-1210.5410.5610.4510.550.00%0.35%-0.45%2,145,70022,557,00022%10.510.45%10.48-0.25%10.53-0.14%10.60-0.04%-0.29%
洛阳钼业/603993.SH
2018-12-124.064.104.034.091.74%0.17%1.26%84,013,200343,007,00089%4.081.90%4.040.45%4.05-0.49%4.040.50%-0.02%