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
2017-10-1911.5011.5111.2111.29-2.00%0.00%0.00%19,921,300226,130,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2017-10-1910.2410.2410.0310.18-0.59%0.00%0.00%5,550,90056,139,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
铜陵有色/000630.SZ
2017-10-193.023.022.982.99-0.99%0.00%0.00%72,301,900216,831,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中钨高新/000657.SZ
2017-10-1913.7013.7513.4613.49-1.24%0.00%0.00%4,323,70058,706,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锌业股份/000751.SZ
2017-10-195.705.745.575.60-1.75%0.00%0.00%19,861,000112,029,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西藏矿业/000762.SZ
2017-10-1918.2718.6718.2218.340.66%0.00%0.00%20,409,600375,906,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云铝股份/000807.SZ
2017-10-1911.8912.2711.7212.00-0.17%0.00%0.00%53,996,400650,225,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
五矿稀土/000831.SZ
2017-10-1913.5913.7913.4813.51-1.75%0.00%0.00%13,815,500187,987,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云南铜业/000878.SZ
2017-10-1914.7214.7414.2814.31-3.57%0.00%0.00%38,149,400551,003,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锡业股份/000960.SZ
2017-10-1914.2114.3614.0014.07-1.33%0.00%0.00%21,345,300302,142,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方钽业/000962.SZ
2017-10-199.809.959.779.840.31%0.00%0.00%5,112,20050,468,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
罗平锌电/002114.SZ
2017-10-1919.8719.8719.1119.35-2.67%0.00%0.00%3,736,10072,256,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
湖南黄金/002155.SZ
2017-10-199.759.759.499.55-2.15%0.00%0.00%11,969,800114,649,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
常铝股份/002160.SZ
2017-10-197.597.597.307.34-3.67%0.00%0.00%11,628,70086,497,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
楚江新材/002171.SZ
2017-10-198.088.107.907.92-1.98%0.00%0.00%7,973,70063,704,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云海金属/002182.SZ
2017-10-1910.5410.5910.0510.15-3.79%0.00%0.00%13,575,800139,452,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒邦股份/002237.SZ
2017-10-1911.0211.0410.7010.86-1.99%0.00%0.00%7,590,50082,481,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
精艺股份/002295.SZ
2017-10-1912.6112.8012.3512.740.31%0.00%0.00%1,728,00021,813,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
章源钨业/002378.SZ
2017-10-1911.8311.9211.5111.54-1.87%0.00%0.00%11,835,200138,579,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鲁丰环保/002379.SZ
2017-10-196.907.006.796.80-2.30%0.00%0.00%8,873,20060,952,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云南锗业/002428.SZ
2017-10-1911.3311.3511.0711.08-2.03%0.00%0.00%7,492,10084,058,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
赣锋锂业/002460.SZ
2017-10-1986.0089.0985.2387.082.13%0.00%0.00%24,232,8002,117,056,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天齐锂业/002466.SZ
2017-10-1966.6068.4766.5667.250.99%0.00%0.00%14,032,800948,002,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
利源精制/002501.SZ
2017-10-1910.7810.8510.6410.77-0.19%0.00%0.00%5,428,60058,333,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亚太科技/002540.SZ
2017-10-197.207.227.067.10-1.39%0.00%0.00%4,202,30029,904,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
闽发铝业/002578.SZ
2017-10-194.764.814.594.61-3.76%0.00%0.00%8,962,80041,856,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金贵银业/002716.SZ
2017-10-1919.2019.5018.9119.07-2.05%0.00%0.00%3,813,60073,074,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
银邦股份/300337.SZ
2017-10-199.059.068.818.84-2.32%0.00%0.00%3,790,80033,716,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北方稀土/600111.SH
2017-10-1914.5214.8514.4814.700.34%0.00%0.00%63,090,700925,212,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
南山铝业/600219.SH
2017-10-193.833.863.793.860.52%0.00%0.00%89,858,000343,140,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广晟有色/600259.SH
2017-10-1941.8742.2940.8540.95-2.20%0.00%0.00%3,452,400143,948,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宏达股份/600331.SH
2017-09-116.336.626.206.613.44%2.13%5.78%53,850,100348,495,000142%6.470.95%6.430.80%6.380.60%6.250.92%0.56%
西藏珠峰/600338.SH
2017-10-1949.0049.4046.0346.95-6.34%0.00%0.00%6,720,300320,368,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江西铜业/600362.SH
2017-10-1918.1418.3217.9517.99-1.59%0.00%0.00%26,553,400479,734,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*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
2017-10-1923.5323.9523.4023.821.32%0.00%0.00%5,069,100120,543,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵研铂业/600459.SH
2017-10-1922.7023.1022.6022.73-0.48%0.00%0.00%3,361,60076,678,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中金黄金/600489.SH
2017-10-1910.4010.4510.2010.20-2.39%0.00%0.00%20,651,000211,898,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
驰宏锌锗/600497.SH
2017-10-197.217.257.027.04-2.49%0.00%0.00%42,686,900302,942,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豫光金铅/600531.SH
2017-10-197.667.717.547.57-1.05%0.00%0.00%6,547,70049,824,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东黄金/600547.SH
2017-10-1930.1030.3129.8030.290.10%0.00%0.00%10,314,400310,220,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
厦门钨业/600549.SH
2017-10-1928.1228.6627.8928.260.43%0.00%0.00%16,641,800470,619,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中孚实业/600595.SH
2017-10-196.166.165.956.00-2.60%0.00%0.00%24,292,300145,950,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新疆众和/600888.SH
2017-10-196.987.036.616.64-5.01%0.00%0.00%16,379,800111,602,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
株冶集团/600961.SH
2017-10-199.509.549.109.11-4.11%0.00%0.00%2,885,50026,592,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博威合金/601137.SH
2017-10-1912.8512.9912.2612.37-3.74%0.00%0.00%3,868,10048,787,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西部矿业/601168.SH
2017-10-198.428.568.348.43-0.35%0.00%0.00%27,685,900233,500,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
怡球资源/601388.SH
2017-10-194.744.764.614.70-0.63%0.00%0.00%40,064,800187,744,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国铝业/601600.SH
2017-09-117.508.217.368.097.01%4.45%2.64%533,611,7004,133,049,000132%7.751.88%7.72-0.49%7.78-1.17%7.880.32%1.03%
明泰铝业/601677.SH
2017-10-1913.5313.7113.5113.580.15%0.00%0.00%1,784,30024,286,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫金矿业/601899.SH
2017-10-193.893.953.833.940.25%0.00%0.00%159,974,900619,757,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金钼股份/601958.SH
2017-10-198.038.167.958.01-0.99%0.00%0.00%13,570,100109,043,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新华龙/603399.SH
2017-10-1914.6214.6614.0614.07-3.56%0.00%0.00%3,141,20044,864,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洛阳钼业/603993.SH
2017-10-196.706.926.556.770.45%0.00%0.00%111,195,000751,435,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%