工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000060, 000594, 000612, 000630, 000657, 000751, 000762, 000807, 000831, 000878, 000960, 000962, 002114, 002155, 002160, 002171, 002182, 002237, 002295, 002378, 002379, 002428, 002460, 002466, 002501, 002540, 002578, 002716, 300337, 600111, 600219, 600259, 600331, 600338, 600362, 600432, 600456, 600459, 600489, 600497, 600531, 600547, 600549, 600595, 600888, 600961, 601137, 601168, 601388, 601600, 601677, 601899, 601958, 603399, 603993	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
中金岭南/000060.SZ
	2019-08-23	4.21	4.23	4.18	4.20	-0.24%	-0.07%	0.10%	14,819,800	62,287,000	68%	4.20	0.07%	4.22	-1.22%	4.24	0.31%	4.20	0.12%	-0.04%
国恒退/000594.SZ
	2015-07-10	1.18	1.29	1.11	1.29	10.26%	2.71%	-6.11%	132,495,400	166,368,000	194%	1.26	14.18%	1.18	5.57%	1.22	-3.63%	1.37	-3.38%	-2.71%
焦作万方/000612.SZ
	2019-08-23	4.57	4.75	4.56	4.61	1.10%	-0.88%	1.65%	13,125,100	61,047,000	118%	4.65	2.04%	4.62	-0.69%	4.63	0.57%	4.54	0.11%	-0.39%
铜陵有色/000630.SZ
	2019-08-23	2.23	2.27	2.22	2.25	0.90%	0.09%	0.72%	35,594,700	80,005,000	111%	2.25	0.63%	2.24	-0.44%	2.25	0.18%	2.23	0.05%	-0.14%
中钨高新/000657.SZ
	2019-08-23	6.91	7.03	6.83	6.91	-0.72%	-0.16%	2.13%	7,371,800	51,018,000	91%	6.92	0.92%	6.88	-0.55%	6.91	0.63%	6.77	0.42%	0.40%
锌业股份/000751.SZ
	2019-08-23	3.14	3.15	3.11	3.12	-0.32%	-0.26%	0.81%	4,635,200	14,497,000	72%	3.13	0.03%	3.13	-0.38%	3.13	0.32%	3.10	0.03%	-0.41%
西藏矿业/000762.SZ
	2019-08-23	7.33	7.33	7.22	7.24	-0.41%	-0.43%	0.74%	2,466,100	17,930,000	104%	7.27	0.48%	7.26	-0.10%	7.25	0.25%	7.19	0.17%	-0.12%
云铝股份/000807.SZ
	2019-08-23	5.18	5.24	5.11	5.12	-0.97%	-0.76%	3.83%	36,365,000	187,601,000	77%	5.16	0.18%	5.13	0.85%	5.05	0.86%	4.93	0.76%	0.94%
五矿稀土/000831.SZ
	2019-08-23	14.21	14.86	14.16	14.44	2.19%	-0.65%	1.61%	55,694,400	809,460,000	126%	14.53	2.64%	14.38	0.43%	14.33	0.60%	14.21	-0.44%	-0.19%
云南铜业/000878.SZ
	2019-08-23	9.99	10.01	9.90	9.97	-0.10%	0.24%	-0.25%	6,996,400	69,583,000	63%	9.95	-0.07%	9.98	-1.17%	10.06	0.06%	10.00	-0.01%	-0.24%
锡业股份/000960.SZ
	2019-08-23	10.05	10.10	9.98	10.04	0.00%	0.01%	-0.72%	7,394,000	74,230,000	90%	10.04	-0.39%	10.10	-1.02%	10.16	-0.04%	10.11	-0.04%	-0.19%
东方钽业/000962.SZ
	2019-08-23	7.23	7.28	7.14	7.18	-1.10%	-0.35%	1.04%	3,737,100	26,924,000	92%	7.21	0.03%	7.20	-0.37%	7.20	0.36%	7.11	-0.30%	-0.62%
罗平锌电/002114.SZ
	2019-08-23	8.00	8.04	7.80	8.01	0.13%	0.91%	2.22%	2,533,600	20,111,000	80%	7.94	-0.60%	7.98	-0.31%	7.96	0.40%	7.84	0.26%	-0.03%
湖南黄金/002155.SZ
	2019-08-23	9.35	9.55	9.32	9.45	0.43%	0.19%	-2.14%	27,609,600	260,409,000	70%	9.43	-0.10%	9.49	-0.48%	9.52	-0.53%	9.66	-0.22%	0.22%
常铝股份/002160.SZ
	2019-08-23	3.08	3.11	3.05	3.06	-0.97%	-0.65%	0.33%	2,578,300	7,940,000	61%	3.08	0.23%	3.08	-1.35%	3.10	0.36%	3.05	0.33%	-0.11%
楚江新材/002171.SZ
	2019-08-23	6.12	6.45	6.11	6.41	4.06%	2.20%	7.41%	18,144,100	113,807,000	249%	6.27	2.40%	6.16	1.95%	6.09	2.27%	5.97	2.19%	0.53%
云海金属/002182.SZ
	2019-08-23	9.76	9.76	9.41	9.46	-2.97%	-0.87%	-1.14%	24,877,500	237,394,000	83%	9.54	-1.97%	9.67	-1.49%	9.74	-0.17%	9.57	0.62%	0.68%
恒邦股份/002237.SZ
	2019-08-23	16.38	16.69	16.28	16.43	-1.02%	-0.24%	-6.31%	46,307,900	762,675,000	61%	16.47	-0.80%	16.79	-1.70%	17.03	-1.52%	17.54	-0.36%	0.75%
精艺股份/002295.SZ
	2019-08-23	7.57	7.59	7.52	7.56	-0.66%	0.05%	1.41%	974,700	7,365,000	96%	7.56	-0.29%	7.57	0.09%	7.54	0.37%	7.46	0.26%	-0.26%
章源钨业/002378.SZ
	2019-08-23	6.41	6.56	6.37	6.46	0.94%	-0.28%	-0.62%	15,801,000	102,361,000	78%	6.48	0.90%	6.46	-1.22%	6.54	-0.29%	6.50	-0.23%	0.09%
宏创控股/002379.SZ
	2019-08-23	3.72	3.89	3.70	3.82	2.96%	0.45%	4.06%	23,427,500	89,095,000	194%	3.80	2.65%	3.75	0.97%	3.73	1.25%	3.67	1.05%	0.45%
云南锗业/002428.SZ
	2019-08-23	8.25	8.49	8.11	8.26	2.10%	-0.12%	5.12%	47,849,000	395,713,000	120%	8.27	1.52%	8.12	0.30%	8.10	1.02%	7.86	1.21%	1.17%
赣锋锂业/002460.SZ
	2019-08-23	21.60	21.68	21.21	21.30	-2.74%	-0.72%	1.07%	21,498,900	461,239,000	122%	21.45	0.07%	21.32	0.22%	21.24	0.48%	21.08	0.17%	-0.51%
天齐锂业/002466.SZ
	2019-08-23	23.78	23.85	23.23	23.30	-3.04%	-0.59%	-1.02%	24,409,400	572,116,000	144%	23.44	-1.19%	23.54	-0.87%	23.65	-0.18%	23.54	-0.15%	-0.29%
*ST利源/002501.SZ
	2019-08-23	1.11	1.14	1.10	1.11	-1.77%	-0.72%	2.49%	14,745,500	16,480,000	109%	1.12	0.99%	1.11	1.10%	1.10	1.02%	1.08	0.46%	-0.50%
亚太科技/002540.SZ
	2019-08-23	4.18	4.20	4.13	4.17	-0.24%	0.07%	0.58%	2,331,600	9,715,000	120%	4.17	-0.10%	4.17	-0.38%	4.17	0.29%	4.15	-0.07%	-0.58%
闽发铝业/002578.SZ
	2019-08-23	3.30	3.31	3.25	3.26	-1.21%	-0.34%	-1.57%	2,069,700	6,769,000	100%	3.27	-0.58%	3.30	-1.20%	3.32	-0.24%	3.31	-0.03%	0.06%
金贵银业/002716.SZ
	2019-08-23	6.33	6.51	6.32	6.38	-1.69%	-0.33%	-1.24%	33,157,800	212,242,000	74%	6.40	-1.98%	6.49	-0.09%	6.45	0.05%	6.46	-0.31%	-0.36%
银邦股份/300337.SZ
	2019-08-23	3.10	3.16	3.09	3.10	-1.27%	-0.70%	1.31%	9,846,800	30,738,000	125%	3.12	-0.73%	3.12	0.26%	3.11	0.65%	3.06	0.26%	-0.46%
北方稀土/600111.SH
	2019-08-23	11.40	11.73	11.39	11.57	1.58%	-0.22%	1.37%	70,402,200	816,396,000	131%	11.60	1.96%	11.51	0.03%	11.51	0.32%	11.41	-0.31%	-0.44%
南山铝业/600219.SH
	2019-08-23	2.14	2.15	2.12	2.13	-0.47%	-0.14%	0.42%	34,246,700	73,049,000	78%	2.13	-0.14%	2.14	-1.02%	2.15	0.23%	2.12	0.24%	-0.07%
广晟有色/600259.SH
	2019-08-23	34.80	35.84	34.75	35.24	1.24%	-0.55%	2.01%	8,957,400	317,404,000	122%	35.44	1.83%	35.06	0.42%	34.90	0.59%	34.55	-0.33%	-0.45%
宏达股份/600331.SH
	2019-08-23	2.72	2.72	2.67	2.70	-0.37%	0.15%	0.86%	9,080,700	24,479,000	69%	2.70	-0.70%	2.72	-0.77%	2.72	0.33%	2.68	0.00%	-0.20%
西藏珠峰/600338.SH
	2019-08-23	12.67	12.70	12.39	12.39	-2.90%	-1.05%	0.73%	10,476,500	131,188,000	78%	12.52	-0.97%	12.64	-0.70%	12.59	0.54%	12.30	0.35%	-0.48%
江西铜业/600362.SH
	2019-08-23	14.50	14.57	14.33	14.42	-0.55%	-0.12%	-0.69%	9,215,700	133,058,000	82%	14.44	-0.45%	14.51	-0.98%	14.57	0.05%	14.52	-0.17%	-0.09%
*ST吉恩/600432.SH
	2018-07-11	1.46	1.50	1.32	1.38	-6.12%	0.80%	3.37%	32,952,200	45,118,000	196%	1.37	-13.25%	1.47	-1.47%	1.43	0.14%	1.34	2.93%	2.19%
宝钛股份/600456.SH
	2019-08-23	23.31	23.66	23.20	23.47	0.90%	0.09%	3.58%	6,236,300	146,237,000	116%	23.45	1.09%	23.31	0.35%	23.17	0.76%	22.66	0.76%	-0.04%
贵研铂业/600459.SH
	2019-08-23	16.15	16.20	15.89	15.94	-1.54%	-0.34%	2.23%	10,642,000	170,203,000	98%	15.99	-0.04%	15.91	0.44%	15.79	0.60%	15.59	0.37%	-0.13%
中金黄金/600489.SH
	2019-08-23	9.51	9.68	9.45	9.58	0.10%	0.21%	-3.73%	51,370,000	491,093,000	59%	9.56	0.18%	9.61	-0.70%	9.68	-0.97%	9.95	-0.34%	0.25%
驰宏锌锗/600497.SH
	2019-08-23	4.61	4.61	4.54	4.57	-0.44%	0.04%	-0.02%	10,692,000	48,843,000	74%	4.57	-0.26%	4.59	-1.10%	4.62	0.09%	4.57	0.29%	-0.22%
豫光金铅/600531.SH
	2019-08-23	4.98	5.07	4.96	5.01	0.20%	-0.20%	-1.80%	22,602,500	113,465,000	61%	5.02	0.48%	5.02	-0.18%	5.01	-0.08%	5.10	-0.45%	0.12%
山东黄金/600547.SH
	2019-08-23	35.96	36.83	35.60	36.39	0.08%	0.60%	2.10%	50,193,000	1,815,641,000	83%	36.17	-0.51%	36.55	-0.13%	36.26	-0.17%	35.64	0.71%	1.23%
厦门钨业/600549.SH
	2019-08-23	13.00	13.26	12.96	13.07	0.23%	-0.58%	0.18%	9,535,800	125,357,000	107%	13.15	0.83%	13.11	-0.49%	13.15	0.17%	13.05	-0.35%	-0.33%
*ST中孚/600595.SH
	2019-08-23	1.44	1.47	1.43	1.44	-0.69%	-0.55%	1.12%	4,114,300	5,959,000	49%	1.45	-0.41%	1.48	-0.80%	1.47	1.45%	1.42	0.42%	0.69%
新疆众和/600888.SH
	2019-08-23	4.80	4.83	4.74	4.77	-1.24%	-0.21%	0.78%	4,802,600	22,955,000	82%	4.78	-0.75%	4.80	-0.33%	4.79	0.36%	4.73	0.19%	-0.43%
株冶集团/600961.SH
	2019-08-23	8.27	8.36	8.22	8.33	0.36%	-0.07%	-1.99%	1,282,400	10,690,000	86%	8.34	1.07%	8.28	-0.42%	8.36	-0.45%	8.50	-0.31%	-0.43%
博威合金/601137.SH
	2019-08-23	10.14	10.30	10.06	10.22	-0.29%	0.47%	3.96%	5,512,000	56,067,000	80%	10.17	-0.31%	10.23	-0.05%	10.16	1.06%	9.83	0.58%	-0.25%
西部矿业/601168.SH
	2019-08-23	5.77	5.79	5.72	5.73	-1.04%	-0.42%	-0.43%	11,744,400	67,574,000	73%	5.75	-0.36%	5.78	-0.52%	5.78	0.19%	5.76	0.07%	0.09%
怡球资源/601388.SH
	2019-08-23	1.92	1.93	1.90	1.92	0.52%	0.21%	1.37%	8,934,900	17,117,000	60%	1.92	-0.10%	1.92	-0.67%	1.92	0.42%	1.89	0.21%	-0.11%
中国铝业/601600.SH
	2019-08-23	3.72	3.73	3.67	3.67	-1.34%	-0.70%	1.38%	29,142,000	107,714,000	68%	3.70	-0.05%	3.70	-0.16%	3.68	0.52%	3.62	0.39%	-0.01%
明泰铝业/601677.SH
	2019-08-23	10.55	10.75	10.55	10.73	2.00%	0.44%	5.12%	4,120,300	44,018,000	115%	10.68	1.24%	10.59	1.03%	10.46	1.34%	10.21	0.81%	0.09%
紫金矿业/601899.SH
	2019-08-23	3.60	3.65	3.58	3.63	0.28%	0.44%	-2.02%	100,201,200	362,097,000	57%	3.61	-0.44%	3.64	-0.57%	3.65	-0.49%	3.71	-0.38%	-0.02%
金钼股份/601958.SH
	2019-08-23	6.58	6.61	6.51	6.54	-0.15%	-0.32%	-0.09%	10,788,800	70,790,000	80%	6.56	0.86%	6.54	-0.34%	6.55	0.21%	6.55	-1.06%	-0.67%
吉翔股份/603399.SH
	2019-08-23	10.71	11.76	10.69	11.05	2.98%	0.09%	1.77%	17,632,100	194,652,000	150%	11.04	3.03%	10.90	1.01%	10.85	0.81%	10.86	0.00%	0.10%
洛阳钼业/603993.SH
	2019-08-23	3.66	3.67	3.57	3.58	-2.19%	-0.72%	-4.28%	98,830,900	356,400,000	66%	3.61	-0.91%	3.65	-1.41%	3.69	-0.65%	3.74	-0.45%	0.10%