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
2019-12-124.084.114.064.07-0.49%-0.54%0.44%8,892,40036,388,00068%4.09-0.24%4.110.12%4.090.25%4.050.20%0.23%
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
2019-12-124.114.144.094.110.00%-0.15%0.49%3,055,80012,577,00079%4.120.12%4.110.15%4.110.17%4.090.07%0.01%
铜陵有色/000630.SZ
2019-12-122.202.222.182.190.00%-0.23%0.83%35,133,10077,114,000120%2.200.64%2.200.23%2.190.23%2.170.23%0.15%
中钨高新/000657.SZ
2019-12-126.506.506.406.40-1.54%-0.34%0.34%1,871,00012,016,00079%6.42-0.80%6.46-0.06%6.460.25%6.380.11%0.12%
锌业股份/000751.SZ
2019-12-123.053.073.033.04-0.33%-0.26%0.07%3,729,70011,368,00083%3.05-0.07%3.060.07%3.050.03%3.040.07%0.04%
西藏矿业/000762.SZ
2019-12-126.796.836.736.75-0.88%-0.27%-3.00%1,880,10012,724,00057%6.77-0.78%6.83-0.45%6.85-0.35%6.96-0.10%-0.05%
云铝股份/000807.SZ
2019-12-124.664.684.574.58-1.72%-0.84%0.15%19,940,80092,104,00097%4.62-0.41%4.650.32%4.620.26%4.570.40%0.09%
五矿稀土/000831.SZ
2019-12-1211.9412.1711.9312.061.09%0.16%0.95%18,997,700228,747,00084%12.040.29%12.11-0.40%12.160.20%11.950.08%0.24%
云南铜业/000878.SZ
2019-12-1212.2512.3811.9111.96-1.73%-0.96%1.68%24,124,700291,341,00096%12.08-0.23%12.110.84%11.950.72%11.760.56%0.72%
锡业股份/000960.SZ
2019-12-1210.0910.2510.0710.11-0.30%-0.26%1.69%7,411,20075,121,000113%10.140.09%10.140.40%10.080.46%9.940.56%0.18%
东方钽业/000962.SZ
2019-12-126.526.656.526.580.92%-0.20%1.15%2,924,90019,285,000128%6.590.29%6.580.11%6.580.32%6.510.32%0.18%
罗平锌电/002114.SZ
2019-12-127.117.197.077.09-0.56%-0.39%-1.17%1,169,8008,327,00098%7.12-0.79%7.18-0.53%7.20-0.18%7.17-0.06%0.06%
湖南黄金/002155.SZ
2019-12-127.567.587.467.47-0.66%-0.53%1.04%18,112,000136,029,000102%7.510.29%7.470.69%7.440.36%7.390.24%0.18%
常铝股份/002160.SZ
2019-12-122.862.862.822.83-0.70%-0.25%-0.28%4,055,90011,507,00095%2.84-0.70%2.86-0.28%2.86-0.04%2.84-0.07%-0.04%
楚江新材/002171.SZ
2019-12-126.266.346.226.300.80%0.19%1.40%8,376,70052,673,000140%6.290.72%6.260.26%6.260.37%6.210.31%0.22%
云海金属/002182.SZ
2019-12-128.758.828.678.780.46%0.32%2.27%13,331,500116,675,00096%8.75-0.13%8.770.39%8.720.58%8.590.46%0.24%
恒邦股份/002237.SZ
2019-12-1213.0013.1312.9012.940.70%-0.43%0.11%27,097,500352,169,00098%13.001.08%12.910.78%12.92-0.32%12.930.12%0.32%
精艺股份/002295.SZ
2019-12-127.257.337.257.25-0.41%-0.54%-1.57%702,6005,121,00067%7.290.10%7.29-0.07%7.29-0.04%7.370.03%0.26%
章源钨业/002378.SZ
2019-12-124.965.004.934.93-0.60%-0.78%-0.76%5,310,50026,386,00089%4.97-0.22%4.99-0.18%5.00-0.12%4.970.04%0.03%
宏创控股/002379.SZ
2019-12-123.593.633.553.56-1.11%-0.75%-1.96%4,582,10016,438,00090%3.59-0.31%3.61-0.82%3.64-0.52%3.63-0.17%0.02%
云南锗业/002428.SZ
2019-12-127.398.107.387.896.77%0.32%4.64%51,241,700402,997,000249%7.876.03%7.712.61%7.661.82%7.541.67%0.66%
赣锋锂业/002460.SZ
2019-12-1228.8229.1127.7127.780.40%-1.87%-1.42%38,783,6001,097,925,000112%28.311.55%28.23-0.32%28.41-0.60%28.180.26%0.90%
天齐锂业/002466.SZ
2019-12-1227.9028.2527.5027.59-0.43%-0.91%-4.78%18,367,700511,431,00066%27.840.72%27.77-0.95%28.31-1.49%28.98-0.54%0.09%
*ST利源/002501.SZ
2019-12-121.451.461.441.45-0.68%0.00%-1.96%4,503,4006,529,00069%1.45-0.14%1.46-0.21%1.46-0.34%1.48-0.34%-0.17%
亚太科技/002540.SZ
2019-12-124.064.063.963.97-1.73%-0.63%-2.31%3,710,00014,823,000107%4.00-1.41%4.03-0.98%4.06-0.42%4.06-0.15%-0.32%
闽发铝业/002578.SZ
2019-12-123.313.323.183.22-2.42%-0.86%-2.48%2,718,5008,830,00086%3.25-2.05%3.29-0.54%3.30-0.66%3.300.27%0.42%
ST金贵/002716.SZ
2019-12-122.392.422.382.390.42%-0.29%-0.04%14,657,70035,130,00073%2.400.25%2.400.29%2.390.21%2.39-0.54%0.00%
银邦股份/300337.SZ
2019-12-123.103.123.083.110.32%0.26%1.70%4,414,80013,695,000107%3.10-0.06%3.100.16%3.090.36%3.060.36%0.06%
北方稀土/600111.SH
2019-12-1210.1410.3510.1410.271.68%0.18%1.32%42,931,600440,140,000136%10.251.25%10.210.19%10.210.25%10.140.16%0.17%
南山铝业/600219.SH
2019-12-122.162.172.142.15-0.92%-0.09%-0.19%27,379,50058,908,00088%2.15-0.42%2.160.00%2.160.00%2.15-0.09%0.05%
广晟有色/600259.SH
2019-12-1231.5032.0531.4131.860.82%0.39%1.86%5,702,500180,968,00089%31.740.31%31.84-0.52%31.960.51%31.280.38%0.51%
宏达股份/600331.SH
2019-12-122.502.532.472.49-0.80%-0.40%0.40%11,246,50028,111,00098%2.50-0.04%2.510.08%2.500.16%2.480.20%0.05%
西藏珠峰/600338.SH
2019-12-1210.3010.3410.1510.15-1.07%-0.80%-2.05%6,158,80063,018,00059%10.23-0.70%10.35-0.55%10.44-0.20%10.36-0.07%-0.06%
江西铜业/600362.SH
2019-12-1215.5015.5915.1515.19-0.07%-0.53%2.36%25,061,300382,711,000158%15.270.64%15.161.02%15.020.72%14.840.74%0.54%
*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
2019-12-1222.6922.8022.3822.57-0.35%0.22%-0.62%3,924,00088,374,000102%22.52-2.03%22.78-0.33%22.80-0.37%22.710.12%0.38%
贵研铂业/600459.SH
2019-12-1214.5514.5614.3314.41-0.69%-0.28%2.05%6,891,60099,584,000128%14.450.10%14.400.57%14.320.65%14.120.57%0.30%
中金黄金/600489.SH
2019-12-128.108.138.008.03-0.37%-0.15%0.24%26,320,100211,676,00092%8.040.21%8.010.39%8.00-0.08%8.010.05%0.10%
驰宏锌锗/600497.SH
2019-12-124.164.394.154.221.44%-0.73%1.30%24,240,600103,048,000229%4.252.11%4.220.98%4.200.79%4.170.60%0.21%
豫光金铅/600531.SH
2019-12-124.494.514.414.41-1.34%-0.65%0.59%12,876,60057,156,00094%4.44-0.25%4.440.29%4.430.39%4.380.18%0.18%
山东黄金/600547.SH
2019-12-1231.6031.6731.2731.400.48%-0.24%0.89%37,749,9001,188,216,000101%31.481.06%31.250.69%31.26-0.14%31.120.23%0.29%
厦门钨业/600549.SH
2019-12-1212.1712.2412.1312.200.25%0.07%0.59%4,286,70052,263,00074%12.190.21%12.20-0.06%12.210.08%12.13-0.02%-0.27%
*ST中孚/600595.SH
2019-12-121.982.031.982.000.50%0.30%-2.39%4,234,5008,445,00034%1.992.36%1.95-0.41%2.02-0.59%2.05-0.15%0.31%
新疆众和/600888.SH
2019-12-124.364.374.344.360.00%0.14%0.60%2,516,60010,958,00072%4.35-0.50%4.37-0.02%4.370.12%4.33-0.07%-0.35%
株冶集团/600961.SH
2019-12-128.208.238.138.200.12%0.28%-2.28%991,8008,110,00087%8.180.07%8.21-1.12%8.34-0.68%8.39-0.27%-0.24%
博威合金/601137.SH
2019-12-1210.3810.6210.3110.551.44%0.44%2.11%7,270,10076,366,000120%10.500.61%10.45-0.24%10.510.44%10.330.52%0.37%
西部矿业/601168.SH
2019-12-125.595.615.525.53-0.54%-0.56%0.00%8,291,50046,110,000102%5.56-0.25%5.59-0.02%5.580.11%5.530.22%0.24%
怡球资源/601388.SH
2019-12-121.821.821.791.80-1.10%-0.28%-0.77%8,829,80015,936,00097%1.81-0.77%1.82-0.33%1.82-0.17%1.810.06%0.03%
中国铝业/601600.SH
2019-12-123.353.363.313.32-0.90%-0.36%0.06%23,352,50077,808,00066%3.33-0.80%3.36-0.06%3.350.09%3.32-0.03%-0.08%
明泰铝业/601677.SH
2019-12-1210.7310.7710.6510.69-0.56%-0.14%-0.10%2,292,30024,538,00085%10.71-0.71%10.77-0.16%10.74-0.03%10.70-0.04%-0.11%
紫金矿业/601899.SH
2019-12-124.024.053.933.93-0.51%-1.11%3.72%138,460,900550,253,00067%3.970.25%3.961.67%3.890.94%3.790.45%0.55%
金钼股份/601958.SH
2019-12-127.317.427.297.30-0.14%-0.59%0.16%8,004,90058,778,00096%7.340.11%7.360.14%7.350.18%7.290.12%0.19%
吉翔股份/603399.SH
2019-12-1210.2310.3310.2010.24-0.19%-0.34%-0.39%7,547,40077,546,000154%10.28-0.50%10.250.22%10.24-0.01%10.28-0.97%-0.49%
洛阳钼业/603993.SH
2019-12-123.713.743.673.68-0.81%-0.70%0.14%54,825,700203,173,00054%3.71-0.32%3.73-0.35%3.750.40%3.680.22%0.44%