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
2017-12-1810.3310.5410.3210.542.43%1.08%1.04%20,293,700211,603,000117%10.431.49%10.370.23%10.40-0.06%10.43-1.00%-0.27%
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
2017-12-189.109.199.069.10-0.22%0.00%-1.71%6,837,80062,221,000149%9.10-0.34%9.15-0.46%9.17-0.49%9.26-0.66%-0.60%
铜陵有色/000630.SZ
2017-12-182.712.742.712.731.11%0.33%0.48%36,834,800100,230,00095%2.720.59%2.710.07%2.72-0.07%2.72-0.59%-0.20%
中钨高新/000657.SZ
2017-12-1811.9812.1711.9612.101.00%0.37%0.16%1,879,20022,654,00074%12.060.14%12.11-0.57%12.260.00%12.08-0.33%-0.30%
锌业股份/000751.SZ
2017-12-184.914.954.904.951.02%0.49%0.53%9,311,60045,873,00082%4.930.53%4.920.08%4.93-0.14%4.92-1.12%-0.19%
西藏矿业/000762.SZ
2017-12-1815.5015.6315.2015.42-0.64%0.18%0.69%7,240,200111,444,00068%15.39-0.65%15.45-0.25%15.550.14%15.32-0.46%-0.31%
云铝股份/000807.SZ
2017-12-188.708.898.578.882.42%1.40%3.30%103,215,800903,884,000147%8.762.09%8.651.81%8.590.41%8.60-0.39%-0.54%
五矿稀土/000831.SZ
2017-12-1811.5111.5911.3511.561.05%0.63%-0.50%7,233,40083,095,00088%11.490.69%11.48-0.27%11.56-0.34%11.62-0.93%-0.46%
云南铜业/000878.SZ
2017-12-1812.8612.9512.7012.901.65%0.59%2.36%13,359,900171,325,000120%12.821.92%12.710.76%12.680.51%12.60-0.86%-0.18%
锡业股份/000960.SZ
2017-12-1812.2212.4112.2012.401.97%0.82%0.67%8,953,000110,117,00088%12.301.32%12.240.15%12.27-0.10%12.32-0.84%-0.48%
东方钽业/000962.SZ
2017-12-188.358.588.318.522.16%0.85%2.51%3,036,20025,651,000123%8.450.96%8.420.43%8.400.27%8.31-0.04%-0.11%
罗平锌电/002114.SZ
2017-12-1817.5517.6117.3317.610.00%0.70%-0.13%1,121,20019,607,00045%17.490.67%17.49-0.45%17.61-0.22%17.63-0.53%-0.21%
湖南黄金/002155.SZ
2017-12-189.189.429.159.290.43%0.08%3.03%17,936,200166,505,000163%9.281.05%9.220.83%9.160.89%9.020.50%-0.07%
常铝股份/002160.SZ
2017-11-156.816.856.696.72-1.90%-0.50%-3.27%5,575,20037,655,000101%6.75-2.14%6.86-1.27%6.93-0.79%6.95-0.60%-0.64%
楚江新材/002171.SZ
2017-12-187.177.287.147.260.83%0.60%1.58%4,103,60029,616,00062%7.22-0.65%7.30-0.14%7.280.32%7.150.06%0.01%
云海金属/002182.SZ
2017-12-188.719.158.719.094.36%1.13%3.51%16,834,400151,313,000138%8.992.84%8.920.43%8.950.37%8.78-0.14%-0.39%
恒邦股份/002237.SZ
2017-12-1810.2810.3710.1510.26-0.39%0.06%1.39%8,126,60083,331,000109%10.250.26%10.240.37%10.190.39%10.12-0.07%-0.46%
精艺股份/002295.SZ
2017-12-1812.1012.1011.8911.94-0.75%-0.01%0.10%696,6008,318,000110%11.94-0.62%11.97-0.01%11.960.00%11.93-0.27%-0.30%
章源钨业/002378.SZ
2017-12-189.699.789.619.751.14%0.54%2.23%5,196,40050,394,00072%9.700.88%9.68-0.11%9.730.49%9.54-0.36%-0.23%
宏创控股/002379.SZ
2017-12-185.595.655.545.56-0.36%-0.14%0.22%2,861,20015,931,00050%5.57-0.34%5.59-0.41%5.63-0.51%5.55-0.20%-0.64%
云南锗业/002428.SZ
2017-12-1811.3011.6611.2611.602.65%1.10%2.83%13,717,700157,399,000115%11.471.17%11.45-0.11%11.520.48%11.280.19%0.00%
赣锋锂业/002460.SZ
2017-12-1869.7571.6468.4569.34-2.06%-0.59%-2.21%16,669,9001,162,762,00082%69.75-2.75%71.75-1.37%72.510.07%70.91-0.31%-0.26%
天齐锂业/002466.SZ
2017-12-1560.1860.6857.7758.13-4.34%-0.98%-3.36%28,416,0001,668,119,000136%58.70-3.95%60.28-3.15%61.02-0.35%60.15-0.41%-0.71%
利源精制/002501.SZ
2017-12-1810.0010.049.8210.010.30%0.96%3.22%5,516,30054,694,00078%9.92-0.59%9.950.20%9.920.76%9.700.20%0.14%
亚太科技/002540.SZ
2017-12-187.627.687.557.630.00%0.43%2.17%11,654,80088,541,000165%7.60-0.29%7.590.46%7.550.49%7.470.55%0.30%
闽发铝业/002578.SZ
2017-12-184.454.504.384.42-1.34%0.00%1.24%7,134,60031,538,000138%4.42-1.36%4.450.05%4.430.16%4.370.25%0.07%
金贵银业/002716.SZ
2017-12-1819.1519.3519.0219.290.26%0.36%1.08%5,454,500104,833,000115%19.220.35%19.200.37%19.120.39%19.080.11%-0.16%
银邦股份/300337.SZ
2017-12-188.558.558.438.43-0.71%-0.82%0.32%1,150,5009,779,00059%8.500.21%8.560.20%8.510.40%8.400.01%-0.13%
北方稀土/600111.SH
2017-12-1813.2013.4113.0913.391.52%1.00%0.25%45,211,300599,401,00089%13.261.28%13.20-0.20%13.32-0.28%13.36-0.88%-0.42%
南山铝业/600219.SH
2017-12-183.513.553.513.540.85%0.37%-0.56%35,456,800125,061,00075%3.530.28%3.52-0.09%3.54-0.42%3.56-0.48%-0.33%
广晟有色/600259.SH
2017-12-1837.4337.9737.2237.931.47%0.77%0.11%2,660,300100,138,00082%37.640.63%37.61-0.22%37.89-0.28%37.89-1.08%-0.58%
宏达股份/600331.SH
2017-12-185.235.375.235.321.72%0.04%5.77%8,763,30046,603,00095%5.321.66%5.221.22%5.171.08%5.030.54%0.19%
西藏珠峰/600338.SH
2017-12-1845.7047.1445.5046.622.01%-0.03%5.88%3,711,800173,100,00085%46.641.94%46.350.47%45.931.24%44.030.39%0.21%
江西铜业/600362.SH
2017-12-1817.3617.7017.2917.693.03%1.11%2.50%30,485,000533,380,000124%17.502.60%17.281.34%17.230.83%17.26-1.52%-0.35%
*ST吉恩/600432.SH
2017-05-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%4.93%
宝钛股份/600456.SH
2017-12-1821.2921.9821.2921.610.65%-0.12%3.39%2,853,50061,737,00067%21.640.23%21.700.53%21.540.46%20.900.53%0.50%
贵研铂业/600459.SH
2017-12-1821.9022.0521.7222.020.69%0.53%0.38%2,932,70064,239,00087%21.901.03%21.810.07%21.92-0.20%21.94-1.00%-0.52%
中金黄金/600489.SH
2017-12-189.759.859.699.78-0.20%0.06%2.07%22,106,700216,073,00082%9.770.27%9.770.32%9.730.43%9.580.13%-0.20%
驰宏锌锗/600497.SH
2017-12-186.796.876.746.861.48%0.93%0.32%27,255,600185,269,00071%6.800.74%6.770.00%6.82-0.48%6.84-1.38%0.11%
豫光金铅/600531.SH
2017-12-186.716.716.526.62-1.63%0.23%-1.27%9,512,20062,829,000173%6.61-1.29%6.67-0.67%6.67-0.55%6.71-1.02%-0.36%
山东黄金/600547.SH
2017-12-1830.5830.9630.3030.69-0.26%0.22%1.87%15,242,000466,767,000103%30.620.38%30.520.49%30.360.52%30.130.39%-0.22%
厦门钨业/600549.SH
2017-12-1823.9624.1723.4523.970.13%0.58%2.17%15,600,700371,803,00094%23.830.69%23.750.26%23.750.77%23.46-0.88%-0.55%
中孚实业/600595.SH
2017-12-184.894.944.844.931.02%0.88%0.31%16,641,20081,322,000111%4.890.31%4.89-0.10%4.91-0.41%4.92-0.71%-0.41%
新疆众和/600888.SH
2017-12-186.086.105.986.090.33%0.76%0.40%5,571,80033,677,000102%6.04-0.25%6.060.03%6.06-0.23%6.07-0.62%-0.27%
株冶集团/600961.SH
2017-12-188.218.298.188.240.37%0.12%0.65%910,2007,491,00059%8.230.49%8.22-0.11%8.24-0.04%8.19-1.04%-0.75%
博威合金/601137.SH
2017-12-1811.4211.5211.3611.480.70%0.31%1.15%3,020,50034,567,000103%11.440.93%11.360.84%11.310.08%11.35-0.26%-0.79%
西部矿业/601168.SH
2017-12-187.647.787.637.782.10%0.87%2.68%24,286,900187,316,000116%7.711.67%7.670.50%7.660.29%7.58-0.41%-0.09%
怡球资源/601388.SH
2017-12-183.903.973.883.951.80%0.59%0.59%20,841,90081,851,000107%3.931.00%3.910.28%3.92-0.10%3.93-0.68%-0.44%
中国铝业/601600.SH
2017-09-117.508.217.368.097.01%4.45%2.64%533,611,7004,133,049,000132%7.751.88%7.72-0.49%7.78-1.17%7.880.32%1.03%
明泰铝业/601677.SH
2017-12-1812.8412.9512.7212.80-0.47%-0.11%-3.20%1,664,60021,330,00045%12.81-0.58%12.89-0.53%12.92-0.39%13.22-0.66%-0.47%
紫金矿业/601899.SH
2017-12-183.983.993.943.990.25%0.55%1.71%130,037,300516,053,00082%3.970.23%3.961.00%3.920.49%3.920.05%0.17%
金钼股份/601958.SH
2017-12-186.947.056.907.041.88%0.73%1.21%9,911,90069,275,000109%6.991.45%6.940.38%6.95-0.06%6.96-0.30%-0.31%
新华龙/603399.SH
2017-12-1815.1415.1414.6414.65-3.24%-1.56%-7.47%3,940,50058,642,00064%14.88-1.67%15.04-0.94%15.25-1.21%15.83-1.54%-0.45%
洛阳钼业/603993.SH
2017-12-186.636.736.486.59-0.60%0.00%-1.35%86,107,200567,437,00065%6.59-1.45%6.71-0.43%6.77-0.27%6.68-0.82%-0.11%