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
2018-05-256.066.075.996.060.50%0.56%-2.78%17,000,000102,448,00076%6.03-0.31%6.08-0.96%6.15-0.47%6.23-0.67%-0.12%
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
2018-05-256.326.426.306.320.00%-0.83%-0.60%2,745,70017,499,000101%6.371.66%6.300.14%6.340.19%6.360.06%0.18%
铜陵有色/000630.SZ
2018-05-252.582.592.572.57-0.77%-0.23%-0.89%22,750,30058,600,00072%2.58-0.46%2.58-0.27%2.59-0.08%2.59-0.08%0.04%
中钨高新/000657.SZ
2018-05-2511.8511.9211.6411.71-2.09%-0.25%-0.64%5,450,40063,980,000114%11.74-1.70%11.84-0.14%11.84-0.02%11.79-0.18%0.27%
锌业股份/000751.SZ
2018-05-254.204.224.114.13-1.67%-0.82%-3.10%7,419,30030,894,000108%4.16-1.02%4.21-0.92%4.24-0.40%4.26-0.49%-0.22%
西藏矿业/000762.SZ
2018-05-2513.1013.1512.7512.78-2.14%-0.78%-3.40%5,950,80076,645,00085%12.88-1.60%13.01-1.07%13.14-0.41%13.23-0.63%0.10%
云铝股份/000807.SZ
2018-05-257.057.106.896.93-1.70%-0.80%-4.52%27,729,300193,721,00084%6.99-1.52%7.12-1.71%7.24-0.50%7.26-0.68%-0.22%
五矿稀土/000831.SZ
2018-05-2510.7110.7710.4710.47-2.33%-0.94%-5.89%8,538,80090,245,00068%10.57-1.91%10.74-1.32%10.88-0.72%11.13-1.23%-0.33%
云南铜业/000878.SZ
2018-05-2511.1511.1811.0611.120.00%0.06%-1.37%7,211,10080,139,00064%11.11-0.16%11.20-0.64%11.28-0.20%11.28-0.25%0.05%
锡业股份/000960.SZ
2018-05-2514.6314.6414.3214.35-2.25%-0.64%-1.65%12,552,100181,288,00072%14.44-1.65%14.66-0.69%14.710.23%14.590.01%0.35%
东方钽业/000962.SZ
2018-05-256.736.776.556.58-2.37%-0.69%-6.53%2,828,40018,741,00043%6.63-1.68%6.75-1.45%6.85-1.05%7.04-0.35%0.26%
罗平锌电/002114.SZ
2018-05-2514.0014.0013.8013.90-0.86%0.06%-2.01%1,283,70017,832,00072%13.89-0.71%13.96-0.44%14.03-0.22%14.19-0.08%-0.01%
湖南黄金/002155.SZ
2018-05-258.488.538.448.460.95%-0.24%0.50%15,723,600133,338,000138%8.481.15%8.440.44%8.420.44%8.42-0.49%-0.34%
常铝股份/002160.SZ
2018-05-255.685.705.595.62-0.53%-0.28%-2.28%3,309,10018,650,00063%5.64-0.91%5.70-1.26%5.800.07%5.75-0.19%0.13%
楚江新材/002171.SZ
2018-05-257.027.026.806.82-2.29%-0.83%-3.28%6,861,10047,183,000113%6.88-2.02%6.99-1.48%7.05-0.48%7.05-0.42%0.00%
云海金属/002182.SZ
2018-05-257.507.627.467.47-0.40%-0.86%-2.16%7,764,80058,507,00054%7.540.13%7.56-0.72%7.67-0.53%7.640.25%0.72%
恒邦股份/002237.SZ
2018-05-2510.9711.2510.8411.133.25%0.64%3.36%42,106,200465,661,000193%11.063.45%10.892.17%10.781.57%10.77-0.26%-0.32%
精艺股份/002295.SZ
2018-05-258.478.478.268.29-0.96%-0.59%-1.42%1,123,2009,366,00089%8.34-0.86%8.41-0.79%8.44-0.04%8.41-0.06%0.17%
章源钨业/002378.SZ
2018-05-258.188.218.028.04-1.71%-0.74%-3.06%3,913,50031,700,00071%8.10-1.70%8.21-1.03%8.28-0.52%8.29-0.08%0.21%
宏创控股/002379.SZ
2018-05-254.434.454.394.40-0.90%-0.61%-2.50%2,352,90010,417,00082%4.43-0.61%4.45-0.56%4.49-0.22%4.51-0.27%-0.26%
云南锗业/002428.SZ
2018-05-2510.8210.9210.6610.70-0.93%-0.54%-3.61%8,182,40088,030,00074%10.76-1.36%10.92-1.08%11.05-0.20%11.10-0.67%-0.10%
赣锋锂业/002460.SZ
2018-05-2569.5069.9468.1869.00-1.39%0.07%-1.89%17,566,3001,211,183,00074%68.95-1.03%69.220.10%69.39-0.15%70.33-0.51%0.45%
天齐锂业/002466.SZ
2018-05-2558.1458.3756.4056.90-2.97%-0.41%-5.51%16,980,600970,179,00073%57.14-2.68%58.09-1.07%58.87-1.22%60.22-0.32%0.67%
利源精制/002501.SZ
2018-05-258.018.017.867.89-1.50%-0.58%-2.00%4,547,00036,084,000106%7.94-1.04%8.02-0.95%8.09-0.17%8.05-0.25%-0.06%
亚太科技/002540.SZ
2018-05-257.317.387.257.28-1.49%-0.42%-1.53%1,921,30014,046,00049%7.31-0.72%7.39-0.74%7.420.01%7.39-0.22%-0.12%
闽发铝业/002578.SZ
2018-05-253.924.003.913.930.26%-0.38%-1.31%3,582,40014,134,000102%3.950.18%3.95-0.25%3.97-0.33%3.98-0.20%0.01%
金贵银业/002716.SZ
2018-05-0217.0217.0816.7816.84-2.49%-0.48%-7.56%6,915,500117,025,00046%16.920.44%16.95-0.69%17.12-2.63%18.22-1.64%-1.03%
银邦股份/300337.SZ
2018-05-256.166.216.056.180.49%1.00%-1.59%1,589,4009,726,00065%6.12-1.39%6.27-0.98%6.30-0.08%6.28-0.38%-0.50%
北方稀土/600111.SH
2018-05-2512.3412.4512.1012.15-1.94%-0.72%-4.26%26,609,800325,661,00096%12.24-1.69%12.40-1.16%12.53-0.70%12.69-0.68%-0.05%
南山铝业/600219.SH
2018-05-253.093.103.033.04-1.94%-0.59%-2.31%57,194,400174,880,000181%3.06-1.55%3.08-1.38%3.11-0.61%3.11-0.38%-0.04%
广晟有色/600259.SH
2018-05-2532.2232.2231.6031.62-1.77%-0.61%-1.60%2,972,40094,567,000106%31.82-1.54%32.07-0.19%32.11-0.12%32.14-0.28%0.04%
宏达股份/600331.SH
2018-05-253.673.683.513.54-3.54%-0.51%-5.68%20,074,60071,432,000222%3.56-4.41%3.65-3.18%3.70-2.32%3.75-1.88%-0.44%
西藏珠峰/600338.SH
2018-05-2527.4527.5026.5226.98-1.60%0.23%-4.90%4,711,800126,829,000134%26.92-2.34%27.42-1.96%27.84-1.16%28.37-1.66%-0.61%
江西铜业/600362.SH
2018-05-2517.1317.1917.0017.180.47%0.47%-2.09%13,465,800230,248,00061%17.10-0.23%17.26-0.90%17.48-0.50%17.55-0.23%0.14%
*ST吉恩/600432.SH
2017-05-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%4.93%
宝钛股份/600456.SH
2018-05-2518.2918.5918.1018.380.49%0.50%-1.98%3,137,20057,376,00095%18.29-0.67%18.44-1.04%18.60-0.24%18.75-0.68%-0.10%
贵研铂业/600459.SH
2018-05-2518.8519.1418.4418.52-1.85%-1.78%-2.01%3,834,00072,294,00094%18.86-0.37%18.89-0.24%18.940.23%18.90-0.05%0.17%
中金黄金/600489.SH
2018-05-258.628.688.598.610.58%-0.27%-0.14%21,968,800189,662,000124%8.630.75%8.610.08%8.610.14%8.62-0.35%-0.26%
驰宏锌锗/600497.SH
2018-05-256.076.116.026.05-0.33%-0.15%-2.51%16,784,400101,705,00075%6.06-0.46%6.10-0.81%6.17-0.68%6.21-0.31%0.12%
豫光金铅/600531.SH
2018-05-256.566.756.436.451.10%-1.78%2.32%36,845,500241,977,000279%6.573.71%6.452.66%6.382.23%6.301.48%0.17%
山东黄金/600547.SH
2018-05-2527.7927.8327.4727.560.80%-0.32%0.46%15,178,000419,650,000112%27.651.38%27.450.56%27.360.37%27.44-0.40%-0.27%
厦门钨业/600549.SH
2018-05-2522.3322.4322.0222.370.27%0.84%-1.15%7,292,900161,786,00083%22.18-0.89%22.31-0.61%22.43-0.16%22.63-0.57%-0.02%
中孚实业/600595.SH
2018-05-253.823.833.783.79-0.79%-0.05%-2.07%3,432,80013,017,00058%3.79-0.50%3.82-0.70%3.85-0.16%3.87-0.41%-0.27%
新疆众和/600888.SH
2018-05-256.626.666.396.44-2.87%-0.63%-1.99%16,155,100104,701,00079%6.48-2.98%6.68-1.77%6.690.08%6.57-0.02%0.51%
株冶集团/600961.SH
2018-05-257.527.617.497.50-1.45%-0.21%-1.42%627,7004,718,00068%7.52-0.48%7.62-0.39%7.63-0.04%7.610.01%0.23%
博威合金/601137.SH
2018-05-259.829.899.589.67-1.73%-0.49%-2.74%2,081,40020,228,000130%9.72-1.83%9.85-1.33%9.92-0.52%9.94-0.35%-0.07%
西部矿业/601168.SH
2018-05-257.217.237.007.00-2.51%-1.38%-3.31%16,768,200119,020,00091%7.10-1.35%7.20-1.19%7.27-0.15%7.24-0.39%0.06%
怡球资源/601388.SH
2018-05-253.273.273.213.22-1.23%-0.59%-2.07%11,771,90038,124,00097%3.24-0.80%3.26-0.76%3.29-0.06%3.29-0.33%-0.18%
中国铝业/601600.SH
2018-05-254.384.404.304.390.23%0.92%-1.66%100,017,200435,051,00098%4.35-0.91%4.39-1.15%4.46-0.34%4.46-0.47%-0.28%
明泰铝业/601677.SH
2018-05-2511.4411.4511.3611.40-0.44%0.05%-0.08%1,555,10017,719,00071%11.39-0.13%11.42-0.24%11.450.09%11.41-0.07%-0.15%
紫金矿业/601899.SH
2018-05-253.923.933.813.88-0.26%0.26%-2.14%121,488,400470,152,000116%3.87-0.85%3.91-0.86%3.93-0.48%3.97-0.78%-0.19%
金钼股份/601958.SH
2018-05-256.966.996.836.84-1.58%-0.93%-3.12%7,300,40050,403,00057%6.90-0.79%6.97-0.94%7.07-0.52%7.060.01%0.34%
吉翔股份/603399.SH
2018-05-2519.6619.6619.1819.52-0.86%0.90%0.07%2,285,40044,211,00054%19.35-0.71%19.43-0.50%19.54-0.14%19.510.47%0.43%
洛阳钼业/603993.SH
2018-05-257.767.817.517.53-3.09%-1.03%-7.05%89,055,600677,553,00067%7.61-2.41%7.77-1.98%7.96-1.00%8.10-0.31%0.42%