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
2019-08-234.214.234.184.20-0.24%-0.07%0.10%14,819,80062,287,00068%4.200.07%4.22-1.22%4.240.31%4.200.12%-0.04%
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
2019-08-234.574.754.564.611.10%-0.88%1.65%13,125,10061,047,000118%4.652.04%4.62-0.69%4.630.57%4.540.11%-0.39%
铜陵有色/000630.SZ
2019-08-232.232.272.222.250.90%0.09%0.72%35,594,70080,005,000111%2.250.63%2.24-0.44%2.250.18%2.230.05%-0.14%
中钨高新/000657.SZ
2019-08-236.917.036.836.91-0.72%-0.16%2.13%7,371,80051,018,00091%6.920.92%6.88-0.55%6.910.63%6.770.42%0.40%
锌业股份/000751.SZ
2019-08-233.143.153.113.12-0.32%-0.26%0.81%4,635,20014,497,00072%3.130.03%3.13-0.38%3.130.32%3.100.03%-0.41%
西藏矿业/000762.SZ
2019-08-237.337.337.227.24-0.41%-0.43%0.74%2,466,10017,930,000104%7.270.48%7.26-0.10%7.250.25%7.190.17%-0.12%
云铝股份/000807.SZ
2019-08-235.185.245.115.12-0.97%-0.76%3.83%36,365,000187,601,00077%5.160.18%5.130.85%5.050.86%4.930.76%0.94%
五矿稀土/000831.SZ
2019-08-2314.2114.8614.1614.442.19%-0.65%1.61%55,694,400809,460,000126%14.532.64%14.380.43%14.330.60%14.21-0.44%-0.19%
云南铜业/000878.SZ
2019-08-239.9910.019.909.97-0.10%0.24%-0.25%6,996,40069,583,00063%9.95-0.07%9.98-1.17%10.060.06%10.00-0.01%-0.24%
锡业股份/000960.SZ
2019-08-2310.0510.109.9810.040.00%0.01%-0.72%7,394,00074,230,00090%10.04-0.39%10.10-1.02%10.16-0.04%10.11-0.04%-0.19%
东方钽业/000962.SZ
2019-08-237.237.287.147.18-1.10%-0.35%1.04%3,737,10026,924,00092%7.210.03%7.20-0.37%7.200.36%7.11-0.30%-0.62%
罗平锌电/002114.SZ
2019-08-238.008.047.808.010.13%0.91%2.22%2,533,60020,111,00080%7.94-0.60%7.98-0.31%7.960.40%7.840.26%-0.03%
湖南黄金/002155.SZ
2019-08-239.359.559.329.450.43%0.19%-2.14%27,609,600260,409,00070%9.43-0.10%9.49-0.48%9.52-0.53%9.66-0.22%0.22%
常铝股份/002160.SZ
2019-08-233.083.113.053.06-0.97%-0.65%0.33%2,578,3007,940,00061%3.080.23%3.08-1.35%3.100.36%3.050.33%-0.11%
楚江新材/002171.SZ
2019-08-236.126.456.116.414.06%2.20%7.41%18,144,100113,807,000249%6.272.40%6.161.95%6.092.27%5.972.19%0.53%
云海金属/002182.SZ
2019-08-239.769.769.419.46-2.97%-0.87%-1.14%24,877,500237,394,00083%9.54-1.97%9.67-1.49%9.74-0.17%9.570.62%0.68%
恒邦股份/002237.SZ
2019-08-2316.3816.6916.2816.43-1.02%-0.24%-6.31%46,307,900762,675,00061%16.47-0.80%16.79-1.70%17.03-1.52%17.54-0.36%0.75%
精艺股份/002295.SZ
2019-08-237.577.597.527.56-0.66%0.05%1.41%974,7007,365,00096%7.56-0.29%7.570.09%7.540.37%7.460.26%-0.26%
章源钨业/002378.SZ
2019-08-236.416.566.376.460.94%-0.28%-0.62%15,801,000102,361,00078%6.480.90%6.46-1.22%6.54-0.29%6.50-0.23%0.09%
宏创控股/002379.SZ
2019-08-233.723.893.703.822.96%0.45%4.06%23,427,50089,095,000194%3.802.65%3.750.97%3.731.25%3.671.05%0.45%
云南锗业/002428.SZ
2019-08-238.258.498.118.262.10%-0.12%5.12%47,849,000395,713,000120%8.271.52%8.120.30%8.101.02%7.861.21%1.17%
赣锋锂业/002460.SZ
2019-08-2321.6021.6821.2121.30-2.74%-0.72%1.07%21,498,900461,239,000122%21.450.07%21.320.22%21.240.48%21.080.17%-0.51%
天齐锂业/002466.SZ
2019-08-2323.7823.8523.2323.30-3.04%-0.59%-1.02%24,409,400572,116,000144%23.44-1.19%23.54-0.87%23.65-0.18%23.54-0.15%-0.29%
*ST利源/002501.SZ
2019-08-231.111.141.101.11-1.77%-0.72%2.49%14,745,50016,480,000109%1.120.99%1.111.10%1.101.02%1.080.46%-0.50%
亚太科技/002540.SZ
2019-08-234.184.204.134.17-0.24%0.07%0.58%2,331,6009,715,000120%4.17-0.10%4.17-0.38%4.170.29%4.15-0.07%-0.58%
闽发铝业/002578.SZ
2019-08-233.303.313.253.26-1.21%-0.34%-1.57%2,069,7006,769,000100%3.27-0.58%3.30-1.20%3.32-0.24%3.31-0.03%0.06%
金贵银业/002716.SZ
2019-08-236.336.516.326.38-1.69%-0.33%-1.24%33,157,800212,242,00074%6.40-1.98%6.49-0.09%6.450.05%6.46-0.31%-0.36%
银邦股份/300337.SZ
2019-08-233.103.163.093.10-1.27%-0.70%1.31%9,846,80030,738,000125%3.12-0.73%3.120.26%3.110.65%3.060.26%-0.46%
北方稀土/600111.SH
2019-08-2311.4011.7311.3911.571.58%-0.22%1.37%70,402,200816,396,000131%11.601.96%11.510.03%11.510.32%11.41-0.31%-0.44%
南山铝业/600219.SH
2019-08-232.142.152.122.13-0.47%-0.14%0.42%34,246,70073,049,00078%2.13-0.14%2.14-1.02%2.150.23%2.120.24%-0.07%
广晟有色/600259.SH
2019-08-2334.8035.8434.7535.241.24%-0.55%2.01%8,957,400317,404,000122%35.441.83%35.060.42%34.900.59%34.55-0.33%-0.45%
宏达股份/600331.SH
2019-08-232.722.722.672.70-0.37%0.15%0.86%9,080,70024,479,00069%2.70-0.70%2.72-0.77%2.720.33%2.680.00%-0.20%
西藏珠峰/600338.SH
2019-08-2312.6712.7012.3912.39-2.90%-1.05%0.73%10,476,500131,188,00078%12.52-0.97%12.64-0.70%12.590.54%12.300.35%-0.48%
江西铜业/600362.SH
2019-08-2314.5014.5714.3314.42-0.55%-0.12%-0.69%9,215,700133,058,00082%14.44-0.45%14.51-0.98%14.570.05%14.52-0.17%-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
2019-08-2323.3123.6623.2023.470.90%0.09%3.58%6,236,300146,237,000116%23.451.09%23.310.35%23.170.76%22.660.76%-0.04%
贵研铂业/600459.SH
2019-08-2316.1516.2015.8915.94-1.54%-0.34%2.23%10,642,000170,203,00098%15.99-0.04%15.910.44%15.790.60%15.590.37%-0.13%
中金黄金/600489.SH
2019-08-239.519.689.459.580.10%0.21%-3.73%51,370,000491,093,00059%9.560.18%9.61-0.70%9.68-0.97%9.95-0.34%0.25%
驰宏锌锗/600497.SH
2019-08-234.614.614.544.57-0.44%0.04%-0.02%10,692,00048,843,00074%4.57-0.26%4.59-1.10%4.620.09%4.570.29%-0.22%
豫光金铅/600531.SH
2019-08-234.985.074.965.010.20%-0.20%-1.80%22,602,500113,465,00061%5.020.48%5.02-0.18%5.01-0.08%5.10-0.45%0.12%
山东黄金/600547.SH
2019-08-2335.9636.8335.6036.390.08%0.60%2.10%50,193,0001,815,641,00083%36.17-0.51%36.55-0.13%36.26-0.17%35.640.71%1.23%
厦门钨业/600549.SH
2019-08-2313.0013.2612.9613.070.23%-0.58%0.18%9,535,800125,357,000107%13.150.83%13.11-0.49%13.150.17%13.05-0.35%-0.33%
*ST中孚/600595.SH
2019-08-231.441.471.431.44-0.69%-0.55%1.12%4,114,3005,959,00049%1.45-0.41%1.48-0.80%1.471.45%1.420.42%0.69%
新疆众和/600888.SH
2019-08-234.804.834.744.77-1.24%-0.21%0.78%4,802,60022,955,00082%4.78-0.75%4.80-0.33%4.790.36%4.730.19%-0.43%
株冶集团/600961.SH
2019-08-238.278.368.228.330.36%-0.07%-1.99%1,282,40010,690,00086%8.341.07%8.28-0.42%8.36-0.45%8.50-0.31%-0.43%
博威合金/601137.SH
2019-08-2310.1410.3010.0610.22-0.29%0.47%3.96%5,512,00056,067,00080%10.17-0.31%10.23-0.05%10.161.06%9.830.58%-0.25%
西部矿业/601168.SH
2019-08-235.775.795.725.73-1.04%-0.42%-0.43%11,744,40067,574,00073%5.75-0.36%5.78-0.52%5.780.19%5.760.07%0.09%
怡球资源/601388.SH
2019-08-231.921.931.901.920.52%0.21%1.37%8,934,90017,117,00060%1.92-0.10%1.92-0.67%1.920.42%1.890.21%-0.11%
中国铝业/601600.SH
2019-08-233.723.733.673.67-1.34%-0.70%1.38%29,142,000107,714,00068%3.70-0.05%3.70-0.16%3.680.52%3.620.39%-0.01%
明泰铝业/601677.SH
2019-08-2310.5510.7510.5510.732.00%0.44%5.12%4,120,30044,018,000115%10.681.24%10.591.03%10.461.34%10.210.81%0.09%
紫金矿业/601899.SH
2019-08-233.603.653.583.630.28%0.44%-2.02%100,201,200362,097,00057%3.61-0.44%3.64-0.57%3.65-0.49%3.71-0.38%-0.02%
金钼股份/601958.SH
2019-08-236.586.616.516.54-0.15%-0.32%-0.09%10,788,80070,790,00080%6.560.86%6.54-0.34%6.550.21%6.55-1.06%-0.67%
吉翔股份/603399.SH
2019-08-2310.7111.7610.6911.052.98%0.09%1.77%17,632,100194,652,000150%11.043.03%10.901.01%10.850.81%10.860.00%0.10%
洛阳钼业/603993.SH
2019-08-233.663.673.573.58-2.19%-0.72%-4.28%98,830,900356,400,00066%3.61-0.91%3.65-1.41%3.69-0.65%3.74-0.45%0.10%