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
2021-01-184.354.424.304.411.15%0.71%-5.69%31,897,600139,690,00044%4.380.37%4.37-1.36%4.43-1.45%4.68-0.95%-0.28%
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
2021-01-187.387.597.267.5910.00%1.95%4.10%23,546,500175,315,00060%7.458.28%6.791.31%6.88-0.25%7.290.06%0.20%
铜陵有色/000630.SZ
2021-01-182.422.452.382.440.41%0.78%-5.76%101,239,100245,085,00049%2.42-1.02%2.43-1.89%2.48-2.41%2.59-0.46%0.09%
中钨高新/000657.SZ
2021-01-186.606.716.396.59-0.60%1.10%-7.01%27,492,500179,194,000147%6.52-1.32%6.58-3.04%6.73-2.68%7.09-2.06%-0.21%
锌业股份/000751.SZ
2021-01-183.123.173.093.150.64%0.03%-8.24%15,463,50048,694,00032%3.150.35%3.14-1.75%3.20-1.78%3.43-1.04%-0.34%
西藏矿业/000762.SZ
2021-01-1815.4416.8015.2716.8010.02%4.46%12.72%73,401,5001,180,444,000186%16.087.44%15.282.54%15.163.44%14.902.19%0.95%
云铝股份/000807.SZ
2021-01-186.766.986.676.891.62%0.39%-5.99%82,704,300567,595,00062%6.861.66%6.720.57%6.72-0.90%7.33-0.92%-0.51%
五矿稀土/000831.SZ
2021-01-1816.2316.2315.4115.807.12%-0.96%5.92%96,610,9001,541,277,000185%15.957.05%15.372.53%15.251.84%14.922.00%1.14%
云南铜业/000878.SZ
2021-01-1813.7214.0313.5713.970.72%0.65%-5.76%23,571,200327,166,00047%13.880.55%13.86-1.92%14.14-1.95%14.82-0.33%-0.02%
锡业股份/000960.SZ
2021-01-189.699.889.629.882.81%0.86%-8.63%25,890,000253,608,00057%9.801.36%9.72-0.91%9.88-2.27%10.81-1.24%-0.34%
东方钽业/000962.SZ
2021-01-187.517.817.517.794.01%1.34%-7.95%5,953,80045,768,00038%7.692.43%7.560.03%7.61-0.69%8.46-1.05%-0.40%
罗平锌电/002114.SZ
2021-01-186.596.736.526.64-0.30%0.11%-9.55%4,959,40032,896,00044%6.63-0.66%6.62-1.75%6.76-1.67%7.34-1.71%-0.36%
湖南黄金/002155.SZ
2021-01-187.727.837.687.82-0.26%0.62%-5.56%12,454,40096,791,00055%7.77-0.67%7.82-0.86%7.88-1.33%8.28-0.89%-0.29%
常铝股份/002160.SZ
2021-01-183.904.003.853.941.03%0.20%-6.44%19,537,50076,818,00039%3.932.50%3.86-0.90%3.91-0.08%4.21-2.77%-1.25%
楚江新材/002171.SZ
2021-01-188.358.678.348.511.55%0.13%-2.85%9,887,20084,029,00049%8.501.11%8.48-1.18%8.580.00%8.76-0.58%0.20%
云海金属/002182.SZ
2021-01-1811.9412.3411.9012.211.83%0.21%-6.97%12,522,400152,583,00039%12.192.17%12.03-0.41%12.13-1.21%13.13-1.35%-0.17%
恒邦股份/002237.SZ
2021-01-1811.8112.1011.7812.101.34%1.24%-3.55%7,758,00092,721,00064%11.950.01%11.96-0.46%12.00-0.14%12.55-0.99%-0.58%
精艺股份/002295.SZ
2021-01-186.176.566.126.566.49%2.21%1.63%3,005,30019,288,000142%6.424.56%6.252.24%6.230.83%6.46-1.07%-0.64%
章源钨业/002378.SZ
2021-01-184.945.084.945.073.89%0.84%-5.62%14,648,90073,661,00063%5.032.82%4.950.59%4.95-0.34%5.37-1.36%-0.75%
宏创控股/002379.SZ
2021-01-182.772.822.732.75-0.72%-0.40%0.62%9,034,10024,945,00094%2.760.40%2.721.49%2.700.97%2.73-0.80%-0.73%
云南锗业/002428.SZ
2021-01-1810.6811.2410.6510.932.34%-0.72%-3.43%15,549,700171,187,00075%11.012.99%10.751.25%10.730.65%11.32-1.27%-1.04%
赣锋锂业/002460.SZ
2021-01-18126.90138.51123.95135.753.47%3.50%8.16%35,048,5004,596,799,00084%131.164.29%126.28-1.42%129.000.12%125.511.62%2.32%
天齐锂业/002466.SZ
2021-01-1856.0062.6055.1060.891.89%4.44%14.33%164,193,6009,572,960,000117%58.303.40%56.88-1.13%57.301.00%53.262.98%3.45%
*ST利源/002501.SZ
2021-01-182.282.302.252.26-0.44%-0.75%-1.74%3,865,9008,801,00043%2.28-0.35%2.28-0.13%2.290.26%2.30-0.91%-0.60%
亚太科技/002540.SZ
2021-01-184.784.834.754.79-0.21%0.06%-7.69%4,242,10020,309,00034%4.79-0.08%4.78-1.02%4.86-2.27%5.19-0.33%0.14%
闽发铝业/002578.SZ
2021-01-183.083.163.063.152.61%0.45%-4.34%5,953,30018,669,00051%3.142.58%3.060.53%3.07-0.90%3.29-1.35%-0.77%
*ST金贵/002716.SZ
2021-01-182.222.352.202.354.91%1.64%-1.80%15,765,30036,455,000101%2.314.71%2.230.86%2.25-1.19%2.39-1.81%-0.82%
银邦股份/300337.SZ
2021-01-184.704.804.634.732.16%0.38%-10.02%20,359,10095,932,00059%4.712.35%4.600.39%4.66-1.90%5.26-2.52%-0.40%
北方稀土/600111.SH
2021-01-1815.0015.2214.5315.229.97%0.79%5.31%235,950,6003,562,737,000131%15.104.03%14.89-0.68%14.890.95%14.451.22%1.26%
南山铝业/600219.SH
2021-01-183.633.643.523.610.56%0.59%-3.55%200,927,100721,036,00044%3.59-0.20%3.61-3.11%3.72-1.30%3.740.56%1.79%
广晟有色/600259.SH
2021-01-1833.5733.5732.4433.579.99%0.57%5.78%13,346,900445,513,000168%33.386.73%32.241.92%32.021.36%31.741.15%0.43%
宏达股份/600331.SH
2021-01-182.112.152.112.120.00%-0.14%-1.07%15,945,00033,852,00067%2.120.71%2.110.33%2.110.24%2.14-0.65%-0.51%
西藏珠峰/600338.SH
2021-01-189.399.539.279.521.17%1.30%-3.68%21,033,100197,666,00066%9.401.71%9.200.79%9.19-0.34%9.88-1.16%-0.33%
江西铜业/600362.SH
2021-01-1821.3522.2220.6621.970.55%2.31%-2.10%52,155,0001,119,899,00055%21.47-2.33%21.81-3.56%22.42-2.11%22.440.38%0.94%
*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
2021-01-1849.4251.3548.5550.341.49%-0.01%-8.39%10,025,500504,758,00063%50.351.72%49.95-0.96%50.95-1.35%54.95-0.65%1.17%
贵研铂业/600459.SH
2021-01-1822.9123.4822.6323.382.01%0.67%-5.10%7,015,700162,938,00055%23.231.50%23.03-0.96%23.29-0.99%24.64-1.42%-0.59%
中金黄金/600489.SH
2021-01-188.348.488.318.460.24%0.65%-2.16%27,298,100229,452,00067%8.41-0.21%8.390.14%8.36-0.12%8.65-0.68%-0.26%
驰宏锌锗/600497.SH
2021-01-184.824.954.794.88-0.61%-0.04%-1.85%50,075,700244,458,00041%4.88-1.63%4.91-2.02%4.98-0.06%4.97-0.02%0.29%
豫光金铅/600531.SH
2021-01-185.045.174.995.161.57%1.04%-6.15%23,206,100118,510,00052%5.111.03%5.06-0.71%5.10-0.55%5.50-1.86%-0.72%
山东黄金/600547.SH
2021-01-1822.6023.0722.4423.070.83%1.38%-2.86%22,330,800508,159,00061%22.76-0.39%22.86-0.68%23.03-0.65%23.75-0.43%-0.01%
厦门钨业/600549.SH
2021-01-1815.9816.1615.4915.903.99%0.26%-2.02%39,080,300619,788,00086%15.864.18%15.58-0.75%15.67-0.20%16.23-1.04%-0.62%
*ST中孚/600595.SH
2021-01-182.022.021.972.025.21%0.10%-1.85%4,280,8008,639,00053%2.025.77%1.89-0.26%1.94-0.72%2.06-1.01%-1.79%
新疆众和/600888.SH
2021-01-185.435.595.435.572.58%0.91%-1.78%18,634,100102,869,00083%5.522.70%5.411.37%5.410.00%5.67-1.19%-0.78%
株冶集团/600961.SH
2021-01-186.306.436.226.352.25%0.09%-5.12%4,865,90030,869,00060%6.341.88%6.230.08%6.28-0.73%6.69-1.46%-0.82%
博威合金/601137.SH
2021-01-1811.5911.8211.4411.760.51%1.10%-6.92%14,606,600169,910,00063%11.63-2.28%11.98-3.15%12.33-2.27%12.63-0.29%0.51%
西部矿业/601168.SH
2021-01-1813.9014.1313.1813.92-0.78%1.42%-5.40%60,337,900828,151,00059%13.73-3.44%14.01-2.94%14.44-1.81%14.720.54%1.44%
怡球资源/601388.SH
2021-01-182.652.742.632.733.02%1.00%-4.38%34,277,00092,639,00055%2.701.77%2.650.34%2.66-0.86%2.86-1.72%-0.72%
中国铝业/601600.SH
2021-01-183.553.613.513.591.13%0.70%-4.42%94,455,100336,714,00049%3.57-0.45%3.59-1.16%3.62-0.93%3.76-0.24%0.28%
明泰铝业/601677.SH
2021-01-1815.4015.7614.9915.37-1.91%0.05%-0.88%23,758,600364,968,00089%15.36-0.62%15.71-1.89%15.910.21%15.510.34%1.00%
紫金矿业/601899.SH
2021-01-1810.3010.719.9310.691.23%3.30%-0.02%297,687,3003,080,366,00079%10.35-1.75%10.46-2.85%10.65-0.86%10.690.74%1.46%
金钼股份/601958.SH
2021-01-185.885.995.855.940.00%0.46%-4.35%15,555,30091,975,00046%5.91-0.91%5.880.07%5.89-0.99%6.21-0.47%-0.04%
吉翔股份/603399.SH
2021-01-184.124.294.104.222.43%-0.12%-3.26%5,120,40021,635,00077%4.233.00%4.121.55%4.12-0.41%4.36-2.07%-1.15%
洛阳钼业/603993.SH
2021-01-186.206.336.076.24-1.89%0.58%-7.31%416,716,8002,585,223,00058%6.20-1.54%6.27-2.93%6.48-2.42%6.730.03%1.81%