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
2021-04-144.654.684.604.670.65%0.52%0.19%31,768,000147,585,00068%4.650.45%4.66-0.89%4.720.09%4.660.24%0.26%
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
2021-04-148.268.298.068.160.25%0.13%-1.32%42,760,700348,444,00055%8.151.07%8.15-1.74%8.380.22%8.27-0.29%-1.64%
铜陵有色/000630.SZ
2021-04-142.822.842.772.820.00%0.50%-0.28%113,402,300318,204,00061%2.810.32%2.81-1.02%2.880.28%2.830.28%0.17%
中钨高新/000657.SZ
2021-04-148.158.247.918.04-0.99%0.22%-2.59%19,051,300152,826,00063%8.02-1.98%8.27-1.34%8.39-0.08%8.250.19%0.30%
锌业股份/000751.SZ
2021-04-143.383.473.343.462.37%1.53%2.19%24,509,20083,533,00085%3.410.92%3.41-0.70%3.440.38%3.390.33%-0.20%
西藏矿业/000762.SZ
2021-04-1414.4615.3014.2615.145.51%1.69%1.81%14,820,000220,636,000129%14.893.58%14.70-0.48%14.81-0.02%14.870.30%-0.11%
云铝股份/000807.SZ
2021-04-1410.6010.6910.1810.441.16%0.19%3.68%93,114,100970,223,000101%10.425.28%10.10-0.84%10.260.91%10.070.76%-0.53%
五矿稀土/000831.SZ
2021-04-1416.7217.0716.6117.021.73%0.57%-3.96%24,795,400419,621,00060%16.920.97%17.17-2.59%17.63-0.65%17.72-0.46%-0.30%
云南铜业/000878.SZ
2021-04-1413.8714.0113.7313.940.80%0.45%-0.96%15,497,700215,075,00050%13.880.92%13.88-1.50%14.320.23%14.080.23%0.14%
锡业股份/000960.SZ
2021-04-1412.7112.8312.3612.780.71%0.92%-1.56%22,120,000280,096,00055%12.660.11%12.74-1.65%13.09-0.43%12.980.35%0.14%
东方钽业/000962.SZ
2021-04-147.897.997.797.961.79%1.11%-1.67%2,826,50022,253,00058%7.87-0.56%8.05-1.40%8.16-0.18%8.100.20%-0.18%
罗平锌电/002114.SZ
2021-04-146.236.316.156.280.64%0.83%0.75%3,623,80022,568,00088%6.230.74%6.22-0.61%6.29-0.03%6.230.10%-0.30%
湖南黄金/002155.SZ
2021-04-147.827.877.817.840.64%-0.03%-2.32%8,434,20066,145,00062%7.840.28%7.89-1.34%8.03-0.39%8.03-0.11%-0.65%
常铝股份/002160.SZ
2021-04-143.653.663.603.650.83%0.41%-1.93%9,251,30033,627,00057%3.640.61%3.66-1.56%3.76-0.05%3.720.05%-0.61%
楚江新材/002171.SZ
2021-04-147.247.677.207.424.07%-0.34%1.76%17,933,700133,514,000190%7.454.58%7.321.18%7.350.73%7.290.55%-0.31%
云海金属/002182.SZ
2021-04-1410.2010.3410.1010.311.78%0.81%0.70%5,319,60054,401,00078%10.230.90%10.25-0.85%10.34-0.08%10.240.25%-0.09%
恒邦股份/002237.SZ
2021-04-1411.8211.8811.7811.851.02%0.19%-1.01%3,935,90046,548,00051%11.830.59%11.86-1.68%12.04-0.05%11.970.07%-0.05%
精艺股份/002295.SZ
2021-04-146.346.496.266.454.03%0.67%1.34%3,066,60019,649,000154%6.412.86%6.350.13%6.380.08%6.370.13%-0.38%
章源钨业/002378.SZ
2021-04-148.979.308.879.172.23%1.06%2.73%67,508,900612,597,00077%9.07-1.45%9.29-2.11%9.361.45%8.930.30%1.09%
宏创控股/002379.SZ
2021-04-143.003.022.973.011.01%0.47%-1.79%4,769,60014,291,00038%3.000.30%3.01-1.31%3.08-0.32%3.070.20%-0.63%
云南锗业/002428.SZ
2021-04-149.689.829.659.800.72%0.45%-2.02%5,729,50055,896,00058%9.76-0.55%10.00-0.74%10.08-0.20%10.000.15%-0.13%
赣锋锂业/002460.SZ
2021-04-1489.7997.9189.3997.409.27%3.88%2.73%46,120,4004,324,338,000144%93.765.13%91.93-1.07%93.60-0.83%94.81-0.49%-0.21%
天齐锂业/002466.SZ
2021-04-1434.2437.2934.2437.2910.00%3.56%3.20%91,873,7003,308,174,000160%36.016.91%35.02-0.03%35.360.14%36.13-0.66%-0.97%
*ST利源/002501.SZ
2021-04-143.263.423.213.393.99%0.74%2.20%14,145,00047,596,00073%3.373.00%3.340.09%3.36-0.48%3.320.00%1.55%
亚太科技/002540.SZ
2021-04-144.724.784.714.781.06%0.72%-0.81%1,663,2007,893,00052%4.750.13%4.77-0.87%4.83-0.21%4.820.10%-0.14%
闽发铝业/002578.SZ
2021-04-143.603.663.543.652.24%1.39%0.03%18,457,50066,455,00058%3.600.47%3.63-1.52%3.700.11%3.650.19%-1.00%
*ST金贵/002716.SZ
2021-04-142.422.432.392.41-0.41%0.12%0.58%4,180,80010,064,00075%2.41-1.03%2.430.12%2.420.12%2.400.13%0.03%
银邦股份/300337.SZ
2021-04-144.564.754.564.642.20%-0.26%-0.88%9,693,90045,092,00082%4.652.06%4.62-0.54%4.70-0.17%4.680.09%-0.51%
北方稀土/600111.SH
2021-04-1418.6319.0418.6318.941.23%0.42%-3.09%66,654,1001,257,164,00058%18.860.30%19.31-2.24%19.71-0.39%19.54-0.17%0.18%
南山铝业/600219.SH
2021-04-143.603.643.523.57-0.28%-0.45%0.37%74,546,600267,319,00054%3.591.53%3.58-1.51%3.630.69%3.560.25%-0.18%
广晟有色/600259.SH
2021-04-1435.8536.5535.8036.330.94%0.28%-3.35%6,602,200239,191,00052%36.230.05%36.95-2.52%37.67-0.26%37.59-0.26%0.06%
宏达股份/600331.SH
2021-04-141.952.001.941.991.02%1.02%-1.63%20,789,90040,954,00059%1.97-0.86%1.99-1.48%2.050.05%2.020.25%0.32%
西藏珠峰/600338.SH
2021-04-1410.2110.5610.1710.452.96%0.57%0.15%20,282,800210,761,00085%10.392.09%10.37-0.90%10.460.32%10.43-0.08%-0.19%
江西铜业/600362.SH
2021-04-1423.5123.8723.3023.680.85%0.22%-0.08%33,652,200795,136,00063%23.631.00%23.59-2.32%24.350.44%23.700.79%0.23%
*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
2021-04-1437.5738.3337.2338.201.68%0.88%-2.45%3,899,900147,680,00059%37.870.44%37.93-2.06%38.74-0.67%39.16-0.56%0.13%
贵研铂业/600459.SH
2021-04-1421.2921.3521.0421.330.99%0.45%-1.77%2,821,10059,902,00066%21.230.04%21.46-1.48%21.82-0.38%21.710.08%0.17%
中金黄金/600489.SH
2021-04-148.278.318.248.290.73%0.23%-2.49%14,903,200123,262,00052%8.27-0.05%8.37-1.77%8.54-0.32%8.50-0.04%-0.10%
驰宏锌锗/600497.SH
2021-04-144.794.814.714.76-0.63%0.04%-1.79%28,054,800133,474,00060%4.76-0.15%4.80-1.68%4.89-0.04%4.850.08%-0.06%
豫光金铅/600531.SH
2021-04-145.705.755.665.741.59%0.44%-1.10%13,093,90074,838,00051%5.720.74%5.76-1.52%5.870.03%5.800.07%-0.17%
山东黄金/600547.SH
2021-04-1419.9020.0419.7419.990.81%0.60%-4.29%13,776,600273,741,00075%19.87-0.28%20.22-1.97%20.63-0.83%20.89-0.58%-0.44%
厦门钨业/600549.SH
2021-04-1417.8417.9917.7017.950.73%0.39%-2.78%13,170,600235,497,00050%17.880.25%18.11-2.01%18.55-0.30%18.46-0.45%0.07%
*ST中孚/600595.SH
2021-04-143.063.073.033.050.00%0.07%-1.04%2,694,4008,212,00051%3.051.60%3.02-1.27%3.07-0.39%3.08-0.13%-0.09%
新疆众和/600888.SH
2021-04-126.206.296.086.291.29%1.70%-3.63%49,431,100305,743,00087%6.190.13%6.26-0.92%6.30-1.15%6.53-0.25%-0.02%
株冶集团/600961.SH
2021-04-146.156.216.146.190.81%0.16%-2.03%1,790,90011,067,00049%6.180.37%6.24-1.42%6.36-0.06%6.320.00%-0.38%
博威合金/601137.SH
2021-04-1410.1610.2210.0210.170.10%0.55%-4.40%2,994,60030,288,00060%10.110.10%10.24-2.28%10.60-0.73%10.64-0.38%-0.69%
西部矿业/601168.SH
2021-04-1412.6912.7912.5112.650.08%-0.06%-2.44%20,141,500254,959,00048%12.660.25%12.68-2.19%13.15-0.06%12.970.12%-0.22%
怡球资源/601388.SH
2021-04-143.733.783.613.68-0.54%0.11%-0.41%53,955,200198,360,00059%3.680.33%3.74-0.95%3.780.21%3.700.19%-0.83%
中国铝业/601600.SH
2021-04-144.194.274.114.170.72%-0.22%3.24%150,038,100627,047,00097%4.181.36%4.15-0.72%4.141.00%4.040.75%0.10%
明泰铝业/601677.SH
2021-04-1418.4018.7518.2018.430.22%-0.42%-0.42%9,150,800169,363,00067%18.511.80%18.220.45%18.210.51%18.51-0.74%-0.56%
紫金矿业/601899.SH
2021-04-149.729.979.729.932.37%0.53%-0.76%222,354,6002,196,394,00073%9.881.73%9.79-1.38%10.08-0.33%10.01-0.01%-0.17%
金钼股份/601958.SH
2021-04-145.956.005.935.970.17%0.08%-0.63%7,384,70044,053,00073%5.970.08%6.02-0.63%6.040.17%6.01-0.12%-0.13%
吉翔股份/603399.SH
2021-04-144.074.163.994.10-1.44%0.44%-10.23%18,604,70075,942,00076%4.08-2.97%4.29-4.86%4.61-1.47%4.57-0.67%-0.46%
洛阳钼业/603993.SH
2021-04-145.545.675.515.651.80%0.95%1.58%226,407,6001,267,249,00093%5.60-0.57%5.66-0.11%5.660.28%5.560.31%0.18%