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
	2018-08-16	4.50	4.69	4.45	4.65	1.09%	1.31%	-0.70%	22,304,000	102,374,000	96%	4.59	-2.26%	4.68	-1.08%	4.71	-1.13%	4.68	0.17%	-0.14%
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
	2018-08-16	4.70	4.81	4.70	4.75	0.00%	0.00%	-1.88%	1,540,700	7,318,000	58%	4.75	-0.67%	4.79	-0.23%	4.82	-1.47%	4.84	0.10%	-0.43%
铜陵有色/000630.SZ
	2018-08-16	2.09	2.23	2.07	2.15	1.90%	0.33%	0.99%	84,432,500	180,917,000	233%	2.14	1.18%	2.14	0.71%	2.13	-0.05%	2.13	0.28%	-0.22%
中钨高新/000657.SZ
	2018-08-16	7.69	8.17	7.48	7.57	1.88%	-2.89%	2.62%	35,690,600	278,203,000	599%	7.80	4.91%	7.67	8.15%	7.58	8.72%	7.38	8.31%	0.53%
锌业股份/000751.SZ
	2018-08-16	3.20	3.23	3.14	3.18	-1.55%	-0.34%	-2.54%	5,108,600	16,300,000	80%	3.19	-1.76%	3.24	-0.67%	3.26	-0.91%	3.26	-0.21%	-0.34%
西藏矿业/000762.SZ
	2018-08-16	9.87	10.10	9.70	9.90	-1.00%	-0.16%	-2.38%	4,128,400	40,936,000	55%	9.92	-2.19%	10.13	-1.18%	10.26	-0.12%	10.14	0.36%	-0.19%
云铝股份/000807.SZ
	2018-08-16	4.93	5.12	4.85	5.05	-0.59%	1.32%	-2.70%	37,146,300	185,131,000	72%	4.98	-3.49%	5.14	-1.63%	5.19	-2.37%	5.19	0.37%	-0.34%
五矿稀土/000831.SZ
	2018-08-16	10.15	10.18	9.91	10.03	-1.86%	-0.36%	-3.15%	9,538,900	96,021,000	91%	10.07	-2.81%	10.30	-0.28%	10.31	-0.80%	10.36	-0.31%	-0.67%
云南铜业/000878.SZ
	2018-08-16	8.85	9.15	8.81	9.03	-0.44%	0.34%	-3.07%	8,852,600	79,664,000	71%	9.00	-1.38%	9.15	-0.96%	9.25	-1.48%	9.32	-0.06%	-0.25%
锡业股份/000960.SZ
	2018-08-16	10.35	10.50	10.11	10.38	-1.89%	0.47%	-3.03%	12,775,100	131,976,000	97%	10.33	-2.99%	10.59	-1.45%	10.70	-1.21%	10.70	-0.27%	-0.53%
东方钽业/000962.SZ
	2018-08-16	6.31	6.48	6.13	6.29	-2.93%	-0.25%	-4.42%	8,592,700	54,188,000	62%	6.31	-4.30%	6.64	0.02%	6.58	-0.21%	6.58	-0.80%	-1.46%
罗平锌电/002114.SZ
	2018-08-16	8.70	8.70	8.20	8.41	-5.51%	-1.12%	-12.91%	5,726,800	48,708,000	56%	8.51	-7.05%	9.06	-2.72%	9.20	-1.92%	9.66	-0.62%	0.48%
湖南黄金/002155.SZ
	2018-08-16	6.31	6.45	6.30	6.40	-1.08%	0.22%	-2.90%	6,042,500	38,588,000	68%	6.39	-2.19%	6.52	-2.07%	6.62	-0.65%	6.59	-0.23%	-0.40%
常铝股份/002160.SZ
	2018-08-16	4.49	4.61	4.40	4.50	-1.53%	-0.24%	-5.28%	5,821,400	26,260,000	52%	4.51	-2.42%	4.63	-1.34%	4.83	-0.37%	4.75	0.27%	0.15%
楚江新材/002171.SZ
	2018-06-06	6.75	6.84	6.73	6.78	0.00%	-0.07%	0.94%	3,542,000	24,032,000	85%	6.79	1.77%	6.67	1.26%	6.60	0.76%	6.72	-0.70%	-0.55%
云海金属/002182.SZ
	2018-08-16	6.76	6.94	6.66	6.79	-1.16%	-0.29%	-1.05%	10,944,800	74,531,000	47%	6.81	-2.10%	6.98	-0.19%	6.95	-0.54%	6.86	0.44%	0.66%
恒邦股份/002237.SZ
	2018-08-16	8.70	8.97	8.62	8.92	0.45%	0.96%	-0.62%	8,125,700	71,794,000	71%	8.84	-1.09%	8.92	-1.45%	9.02	-0.43%	8.98	-0.29%	-0.47%
精艺股份/002295.SZ
	2018-08-16	6.44	6.59	6.25	6.50	0.78%	0.93%	-0.91%	1,993,600	12,838,000	88%	6.44	-1.35%	6.54	-1.06%	6.58	-0.57%	6.56	-0.24%	-0.47%
章源钨业/002378.SZ
	2018-08-16	6.20	6.30	6.11	6.21	-1.27%	0.02%	-2.14%	2,905,700	18,042,000	85%	6.21	-3.39%	6.36	-0.30%	6.36	-0.69%	6.35	-0.24%	-0.55%
宏创控股/002379.SZ
	2018-08-16	3.30	3.30	3.20	3.24	-1.52%	-0.22%	-2.14%	3,091,700	10,038,000	76%	3.25	-2.11%	3.32	-0.51%	3.32	-0.48%	3.31	0.49%	-0.60%
云南锗业/002428.SZ
	2018-08-16	7.02	7.16	6.96	7.08	-1.12%	0.20%	-1.58%	5,975,600	42,225,000	69%	7.07	-2.43%	7.22	-0.40%	7.22	-0.46%	7.19	-0.33%	-0.86%
赣锋锂业/002460.SZ
	2018-08-16	30.48	31.20	29.75	30.51	-3.17%	-0.30%	-5.37%	21,520,300	658,543,000	86%	30.60	-4.92%	31.59	-1.14%	31.69	-0.86%	32.24	-1.61%	-1.54%
天齐锂业/002466.SZ
	2018-08-16	38.10	38.85	37.28	38.08	-2.43%	-0.22%	-5.29%	13,681,700	522,166,000	90%	38.17	-4.41%	39.37	-1.95%	39.76	-1.32%	40.21	-1.78%	-1.74%
利源精制/002501.SZ
	2018-08-16	3.79	3.84	3.74	3.79	-1.56%	-0.08%	-1.99%	12,693,200	48,151,000	37%	3.79	-2.19%	3.89	-0.64%	3.90	-0.84%	3.87	-2.13%	-2.54%
亚太科技/002540.SZ
	2018-08-16	5.12	5.27	5.00	5.11	-1.54%	-0.33%	-1.52%	3,180,600	16,308,000	103%	5.13	-2.31%	5.26	-0.44%	5.24	-0.23%	5.19	0.02%	-0.18%
闽发铝业/002578.SZ
	2018-08-16	3.60	3.60	3.54	3.60	-0.28%	0.59%	-1.93%	3,260,400	11,669,000	63%	3.58	-0.28%	3.59	-0.08%	3.63	-1.06%	3.67	-0.22%	-0.31%
金贵银业/002716.SZ
	2018-05-02	17.02	17.08	16.78	16.84	-2.49%	-0.48%	-7.56%	6,915,500	117,025,000	46%	16.92	0.44%	16.95	-0.69%	17.12	-2.63%	18.22	-1.64%	-1.03%
银邦股份/300337.SZ
	2018-08-16	5.65	5.73	5.60	5.63	-0.71%	-0.23%	0.04%	2,861,900	16,150,000	57%	5.64	-0.35%	5.66	-0.32%	5.67	-0.12%	5.63	-0.50%	-2.35%
北方稀土/600111.SH
	2018-08-16	10.29	10.45	10.25	10.31	-1.15%	-0.30%	-1.87%	12,314,900	127,345,000	69%	10.34	-1.66%	10.52	-0.08%	10.51	-0.42%	10.51	-0.26%	-0.53%
南山铝业/600219.SH
	2018-08-16	2.63	2.68	2.63	2.65	-0.75%	-0.30%	-3.36%	26,645,700	70,814,000	77%	2.66	-1.37%	2.69	-1.03%	2.72	-1.63%	2.74	-0.22%	-0.30%
广晟有色/600259.SH
	2018-08-16	25.64	25.78	24.82	24.87	-3.68%	-1.56%	-4.26%	1,997,500	50,467,000	121%	25.27	-2.83%	25.85	-0.90%	25.89	-0.82%	25.98	-0.60%	-0.66%
宏达股份/600331.SH
	2018-08-16	2.60	2.64	2.56	2.61	-1.51%	-0.08%	-2.83%	7,580,100	19,797,000	69%	2.61	-2.43%	2.67	-0.93%	2.69	-1.21%	2.69	0.22%	-0.36%
西藏珠峰/600338.SH
	2018-08-16	22.31	22.66	21.50	22.09	-3.66%	-0.41%	2.50%	3,270,100	72,537,000	70%	22.18	-2.40%	22.54	0.95%	22.17	0.64%	21.55	0.45%	-0.55%
江西铜业/600362.SH
	2018-08-16	14.13	14.45	14.05	14.24	-1.59%	-0.02%	-2.79%	10,935,600	155,753,000	86%	14.24	-2.47%	14.55	-0.92%	14.63	-0.96%	14.65	-0.30%	-0.47%
*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
	2018-08-16	14.17	14.43	13.90	14.25	0.49%	0.14%	0.57%	2,275,800	32,384,000	101%	14.23	-0.63%	14.29	0.31%	14.24	-0.05%	14.17	-0.06%	-0.72%
贵研铂业/600459.SH
	2018-08-16	10.59	10.80	10.43	10.71	-1.02%	0.68%	-0.93%	3,050,700	32,453,000	72%	10.64	-3.06%	11.01	-0.87%	11.01	-0.05%	10.81	0.27%	-0.25%
中金黄金/600489.SH
	2018-08-16	6.50	6.65	6.46	6.59	-0.90%	0.17%	-1.45%	10,617,600	69,854,000	60%	6.58	-1.62%	6.70	-1.37%	6.76	-0.10%	6.69	0.02%	-0.26%
驰宏锌锗/600497.SH
	2018-08-16	4.80	4.83	4.66	4.76	-2.06%	0.00%	-3.02%	18,551,000	88,296,000	89%	4.76	-2.40%	4.86	-0.84%	4.88	-0.91%	4.91	-0.33%	-0.46%
豫光金铅/600531.SH
	2018-08-16	4.31	4.40	4.27	4.32	-1.59%	-0.67%	-2.66%	4,272,500	18,582,000	56%	4.35	-1.92%	4.43	-0.45%	4.45	-0.60%	4.44	0.20%	-0.24%
山东黄金/600547.SH
	2018-08-16	21.55	22.15	21.48	22.00	-1.30%	0.36%	-1.46%	8,098,700	177,542,000	74%	21.92	-1.84%	22.25	-1.80%	22.49	-0.33%	22.33	-0.79%	-0.71%
厦门钨业/600549.SH
	2018-08-16	13.51	13.80	13.35	13.66	-0.51%	0.29%	-1.89%	4,493,200	61,202,000	68%	13.62	-2.89%	13.96	-0.36%	13.96	-0.39%	13.92	-0.51%	-0.78%
中孚实业/600595.SH
	2018-08-16	2.70	2.73	2.66	2.69	-1.47%	-0.33%	-1.79%	4,207,500	11,358,000	55%	2.70	-1.42%	2.74	-0.51%	2.76	-1.18%	2.74	0.22%	-0.42%
新疆众和/600888.SH
	2018-08-16	5.64	5.71	5.53	5.68	0.35%	0.82%	-2.91%	5,959,900	33,576,000	65%	5.63	-1.44%	5.73	-1.17%	5.81	-1.73%	5.85	0.00%	0.03%
株冶集团/600961.SH
	2018-08-16	6.30	6.43	6.30	6.39	0.00%	-0.02%	-0.47%	600,700	3,839,000	78%	6.39	-1.13%	6.44	-0.16%	6.44	-0.16%	6.42	0.06%	-0.18%
博威合金/601137.SH
	2018-08-16	7.68	7.79	7.48	7.64	-1.80%	-0.48%	-2.87%	1,546,100	11,869,000	103%	7.68	-2.70%	7.83	-0.89%	7.86	-0.83%	7.87	-0.66%	-0.36%
西部矿业/601168.SH
	2018-08-16	6.02	6.19	5.98	6.11	-0.65%	0.31%	-3.06%	16,482,500	100,400,000	84%	6.09	-2.17%	6.22	-1.16%	6.28	-1.21%	6.30	-0.06%	-0.32%
怡球资源/601388.SH
	2018-08-16	2.42	2.45	2.37	2.41	-1.23%	-0.08%	-2.31%	11,494,400	27,724,000	71%	2.41	-1.91%	2.46	-0.93%	2.48	-1.24%	2.47	0.12%	-0.53%
中国铝业/601600.SH
	2018-08-16	3.60	3.68	3.52	3.64	-0.55%	0.69%	-1.27%	74,701,900	270,077,000	86%	3.62	-2.24%	3.68	-1.08%	3.71	-1.59%	3.69	0.38%	-0.21%
明泰铝业/601677.SH
	2018-08-16	10.02	10.16	9.93	10.05	-1.57%	0.13%	-1.61%	1,576,200	15,821,000	60%	10.04	-2.11%	10.24	-0.32%	10.25	-0.77%	10.21	0.22%	0.18%
紫金矿业/601899.SH
	2018-08-16	3.25	3.31	3.21	3.24	-2.11%	-0.58%	-3.40%	88,496,300	288,417,000	90%	3.26	-2.22%	3.31	-1.52%	3.35	-1.41%	3.35	-0.24%	-0.36%
金钼股份/601958.SH
	2018-08-16	6.11	6.20	6.07	6.12	-1.29%	-0.20%	-4.54%	8,673,600	53,190,000	61%	6.13	-2.26%	6.26	-1.01%	6.31	-1.08%	6.41	-1.08%	-0.32%
吉翔股份/603399.SH
	2018-08-16	13.05	13.13	12.95	13.01	-0.31%	0.08%	-1.45%	1,820,400	23,666,000	73%	13.00	-0.44%	13.10	-0.45%	13.16	-0.64%	13.20	-0.17%	-0.43%
洛阳钼业/603993.SH
	2018-08-16	4.76	4.93	4.72	4.86	0.00%	0.43%	-1.84%	83,383,200	403,450,000	57%	4.84	-1.71%	4.92	-0.93%	4.95	-0.36%	4.95	-1.38%	-1.78%