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
2020-05-253.483.513.473.49-0.29%-0.03%-3.27%9,588,30033,473,00050%3.49-0.20%3.54-0.95%3.59-1.08%3.61-0.17%0.23%
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
2020-05-254.794.794.794.7910.11%0.00%17.00%31,343,900150,138,000251%4.7916.18%4.389.35%4.226.83%4.095.08%1.13%
铜陵有色/000630.SZ
2020-05-251.871.881.861.87-0.53%0.00%-2.40%22,984,60042,978,00071%1.87-0.32%1.89-0.79%1.90-0.57%1.92-0.42%-0.13%
中钨高新/000657.SZ
2020-05-256.236.286.036.05-3.04%-1.69%0.70%8,743,60053,810,000136%6.15-0.15%6.150.51%6.090.78%6.010.60%0.49%
锌业股份/000751.SZ
2020-05-252.512.532.512.520.00%0.00%-1.98%4,261,40010,738,00065%2.52-0.12%2.53-0.59%2.56-0.70%2.57-0.35%-0.23%
西藏矿业/000762.SZ
2020-05-256.776.816.716.75-0.30%-0.09%-2.95%2,637,90017,822,00054%6.76-0.69%6.86-1.49%6.95-0.64%6.96-0.13%0.14%
云铝股份/000807.SZ
2020-05-254.024.053.933.95-1.50%-0.45%-1.96%38,661,400153,422,00085%3.97-1.83%4.07-0.29%4.06-0.07%4.03-0.20%0.09%
五矿稀土/000831.SZ
2020-05-2512.7512.9012.1012.15-4.41%-2.02%3.19%73,601,300912,700,000142%12.400.10%12.320.89%12.141.68%11.771.26%1.39%
云南铜业/000878.SZ
2020-05-259.509.609.389.41-1.67%0.00%0.00%19,968,300188,802,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锡业股份/000960.SZ
2020-05-258.358.398.238.27-0.84%0.00%0.00%9,107,20075,549,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方钽业/000962.SZ
2020-05-256.236.336.156.281.78%0.00%0.00%4,940,70030,878,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
罗平锌电/002114.SZ
2020-05-255.865.895.775.85-0.17%0.00%0.00%1,589,6009,217,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
湖南黄金/002155.SZ
2020-05-257.707.777.667.72-0.90%0.00%0.00%8,536,80065,764,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
常铝股份/002160.SZ
2020-05-254.174.454.134.354.82%0.00%0.00%21,314,30091,534,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
楚江新材/002171.SZ
2020-05-257.807.847.697.800.65%0.00%0.00%7,286,80056,635,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云海金属/002182.SZ
2020-05-258.238.247.918.00-2.68%0.00%0.00%11,688,90093,900,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒邦股份/002237.SZ
2020-05-2513.8013.9113.6013.69-2.63%0.00%0.00%16,485,000226,295,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
精艺股份/002295.SZ
2020-05-256.636.706.546.67-0.45%0.00%0.00%591,1003,928,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
章源钨业/002378.SZ
2020-05-254.184.304.104.282.15%0.00%0.00%16,452,90069,836,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宏创控股/002379.SZ
2020-05-252.702.732.652.69-0.37%0.00%0.00%4,898,00013,179,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云南锗业/002428.SZ
2020-05-2510.8911.0010.5810.66-1.84%0.00%0.00%15,725,600169,316,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
赣锋锂业/002460.SZ
2020-05-2546.9847.6346.2647.30-0.11%0.00%0.00%16,553,900777,609,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天齐锂业/002466.SZ
2020-05-2516.3016.6016.0616.26-0.49%0.00%0.00%21,742,900353,792,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST利源/002501.SZ
2020-05-251.551.551.511.53-1.29%0.00%0.00%3,842,2005,857,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亚太科技/002540.SZ
2020-05-254.234.284.214.21-0.47%0.00%0.00%2,104,0008,909,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
闽发铝业/002578.SZ
2020-05-253.293.323.283.320.61%0.00%0.00%1,239,6004,096,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST金贵/002716.SZ
2020-05-251.511.561.511.564.70%0.00%0.00%6,237,8009,669,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
银邦股份/300337.SZ
2020-05-253.393.513.353.471.76%0.00%0.00%12,491,00042,807,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北方稀土/600111.SH
2020-05-2510.0910.229.779.84-1.80%0.00%0.00%72,805,100725,142,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
南山铝业/600219.SH
2020-05-252.052.052.032.040.00%0.00%0.00%25,302,90051,572,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广晟有色/600259.SH
2020-05-2532.3032.7530.8731.66-0.13%0.00%0.00%12,049,500382,447,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宏达股份/600331.SH
2020-05-251.982.001.961.990.00%0.00%0.00%8,644,60017,178,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西藏珠峰/600338.SH
2020-05-257.697.777.597.69-0.26%0.00%0.00%4,204,20032,238,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江西铜业/600362.SH
2020-05-2512.5912.6812.5612.59-0.32%0.00%0.00%5,496,50069,272,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*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
2020-05-2524.2624.8224.1024.791.72%0.00%0.00%3,836,40094,233,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵研铂业/600459.SH
2020-05-2521.5022.1020.9021.48-0.79%0.00%0.00%36,843,600796,468,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中金黄金/600489.SH
2020-05-259.109.148.888.92-3.46%0.00%0.00%48,900,700439,537,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
驰宏锌锗/600497.SH
2020-05-253.433.453.413.42-0.29%0.00%0.00%10,258,00035,141,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豫光金铅/600531.SH
2020-05-253.863.863.813.850.00%0.00%0.00%4,714,20018,077,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东黄金/600547.SH
2020-05-2536.3136.6536.0136.40-1.11%0.00%0.00%17,998,300654,717,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
厦门钨业/600549.SH
2020-05-2511.8911.9511.4911.51-2.46%0.00%0.00%11,564,400134,911,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST中孚/600595.SH
2020-05-251.451.521.411.524.83%0.00%0.00%8,260,00012,365,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新疆众和/600888.SH
2020-05-254.614.674.564.60-0.22%0.00%0.00%7,389,60034,128,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
株冶集团/600961.SH
2020-05-255.915.985.765.78-1.70%0.00%0.00%3,389,30019,903,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博威合金/601137.SH
2020-05-2513.2613.4413.0913.16-1.20%0.00%0.00%5,367,70071,084,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西部矿业/601168.SH
2020-05-255.365.425.345.370.19%0.00%0.00%10,132,90054,404,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
怡球资源/601388.SH
2020-05-251.811.851.781.841.10%0.00%0.00%36,803,70066,475,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国铝业/601600.SH
2020-05-252.762.782.752.760.00%0.00%0.00%17,161,20047,382,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
明泰铝业/601677.SH
2020-05-258.658.738.598.64-0.35%0.00%0.00%2,654,30022,956,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫金矿业/601899.SH
2020-05-253.893.893.813.84-2.04%0.00%0.00%141,223,000543,111,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金钼股份/601958.SH
2020-05-255.885.945.885.880.00%0.00%0.00%3,891,50022,983,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吉翔股份/603399.SH
2020-05-257.257.327.147.240.56%0.00%0.00%2,638,80019,079,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洛阳钼业/603993.SH
2020-05-253.423.453.353.37-1.46%0.00%0.00%92,091,200311,976,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%