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
2019-06-174.704.814.664.740.42%-0.23%-0.92%22,578,900107,266,00066%4.75-0.46%4.77-0.83%4.810.13%4.78-0.52%0.06%
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
2019-06-175.486.155.466.1510.02%3.38%9.88%34,482,200205,145,00076%5.954.46%5.720.19%5.721.71%5.60-1.86%0.06%
铜陵有色/000630.SZ
2019-06-172.432.462.402.41-1.63%-0.62%0.00%56,024,400135,868,000114%2.43-1.50%2.44-0.20%2.440.45%2.410.04%0.01%
中钨高新/000657.SZ
2019-06-177.948.547.887.90-3.42%-3.72%2.34%41,967,400344,359,000137%8.213.68%7.96-0.29%7.971.91%7.721.18%0.92%
锌业股份/000751.SZ
2019-06-173.673.853.643.700.27%-1.44%0.54%28,372,700106,515,00093%3.750.91%3.75-1.08%3.760.78%3.680.08%0.38%
西藏矿业/000762.SZ
2019-06-178.068.167.908.04-1.23%0.42%0.34%11,336,70090,767,000123%8.01-3.15%8.17-0.16%8.120.22%8.01-0.24%0.04%
云铝股份/000807.SZ
2019-06-174.674.794.604.742.38%0.06%1.07%38,140,400180,689,000105%4.740.11%4.74-0.48%4.740.53%4.69-0.34%-0.18%
五矿稀土/000831.SZ
2019-06-1718.3019.4718.1318.271.39%-2.28%7.23%118,877,3002,222,514,000136%18.703.69%18.261.09%17.932.56%17.041.53%0.67%
云南铜业/000878.SZ
2019-06-1710.2810.6210.2410.440.77%-0.32%1.41%14,230,300149,031,00088%10.47-0.42%10.48-0.30%10.480.59%10.300.26%0.30%
锡业股份/000960.SZ
2019-06-1711.5512.0711.5011.784.62%-0.16%3.27%45,597,500538,014,000209%11.803.57%11.630.91%11.591.40%11.410.71%0.33%
东方钽业/000962.SZ
2019-06-179.009.218.778.92-2.62%-0.61%1.18%19,590,600175,818,00099%8.98-2.81%9.230.44%9.080.92%8.820.39%0.90%
罗平锌电/002114.SZ
2019-06-179.279.639.109.21-2.64%-1.24%-0.88%8,470,80078,996,00084%9.33-2.16%9.49-0.47%9.470.46%9.290.05%0.62%
湖南黄金/002155.SZ
2019-06-179.039.218.928.98-3.75%-0.76%2.08%42,290,900382,706,00086%9.05-2.71%9.180.49%9.050.71%8.800.94%1.25%
常铝股份/002160.SZ
2019-06-173.543.693.493.561.42%-0.56%1.42%4,463,50015,980,00099%3.580.65%3.57-0.03%3.560.85%3.51-0.51%-0.35%
楚江新材/002171.SZ
2019-06-176.546.606.446.46-1.22%-0.57%-0.87%6,455,50041,942,00052%6.50-1.04%6.59-0.84%6.600.55%6.52-0.09%0.33%
云海金属/002182.SZ
2019-06-177.958.337.868.283.63%1.28%4.98%23,106,100188,902,000145%8.181.18%8.120.55%8.051.20%7.890.42%0.19%
恒邦股份/002237.SZ
2019-06-1712.0512.5211.9812.06-3.60%-1.29%2.17%47,763,400583,568,00081%12.22-2.27%12.311.00%12.090.80%11.801.14%1.62%
精艺股份/002295.SZ
2019-06-178.218.298.158.18-0.97%-0.26%0.33%832,2006,825,00048%8.20-1.81%8.31-0.18%8.280.78%8.15-0.35%-0.51%
章源钨业/002378.SZ
2019-06-178.308.958.168.29-2.81%-3.84%1.72%92,241,000795,238,000160%8.621.76%8.53-0.91%8.541.68%8.151.99%1.82%
宏创控股/002379.SZ
2019-06-173.333.353.293.340.00%0.30%0.45%3,041,20010,127,00062%3.33-0.78%3.36-0.56%3.350.39%3.330.12%0.29%
云南锗业/002428.SZ
2019-06-178.559.098.308.43-3.55%-2.85%0.02%63,370,000549,833,00083%8.680.65%8.61-0.51%8.611.50%8.430.53%1.57%
赣锋锂业/002460.SZ
2019-06-1723.6623.9623.5023.59-0.46%-0.51%-1.65%8,667,900205,522,00056%23.71-1.72%24.07-1.00%24.200.21%23.99-0.56%-0.07%
天齐锂业/002466.SZ
2019-06-1725.8026.1725.6625.83-0.31%-0.25%-2.20%4,962,700128,508,00047%25.90-1.21%26.22-0.90%26.390.20%26.41-0.67%-0.49%
*ST利源/002501.SZ
2019-06-171.401.411.341.36-3.55%-0.66%-2.02%14,132,50019,346,00094%1.37-6.17%1.43-0.28%1.400.36%1.39-0.79%-0.74%
亚太科技/002540.SZ
2019-06-174.854.854.674.73-1.87%-0.34%-5.02%4,380,10020,787,000118%4.75-2.43%4.82-1.41%4.95-1.08%4.98-0.80%-0.27%
闽发铝业/002578.SZ
2019-06-173.793.833.733.73-1.84%-1.24%-1.45%4,956,50018,720,000107%3.78-1.41%3.81-0.37%3.81-0.03%3.79-0.05%0.36%
金贵银业/002716.SZ
2019-06-177.587.647.397.42-4.38%-0.99%0.28%38,532,800288,761,00071%7.49-3.39%7.69-0.98%7.670.64%7.400.64%1.22%
银邦股份/300337.SZ
2019-06-173.743.793.673.710.27%-0.99%-1.12%5,356,10020,069,00092%3.75-1.19%3.76-0.35%3.770.37%3.75-0.53%-0.52%
北方稀土/600111.SH
2019-06-1713.7314.1613.6113.801.32%-0.66%1.73%126,492,9001,757,157,00075%13.891.36%13.85-2.64%14.020.87%13.570.41%0.65%
南山铝业/600219.SH
2019-06-172.272.302.262.280.44%0.00%0.26%36,137,40082,391,00076%2.28-0.65%2.29-0.18%2.290.31%2.27-0.13%-0.08%
广晟有色/600259.SH
2019-06-1744.9948.6444.5046.705.61%-0.26%10.32%28,374,3001,328,600,000145%46.825.94%44.691.58%44.182.83%42.331.96%0.57%
宏达股份/600331.SH
2019-06-173.403.503.333.445.20%0.47%3.96%48,189,400164,977,000168%3.422.70%3.380.81%3.351.45%3.31-1.17%-0.42%
西藏珠峰/600338.SH
2019-06-1728.4128.4125.7625.89-9.54%-3.00%-10.00%13,338,900356,029,00097%26.69-3.59%26.912.77%25.91-0.49%28.77-4.29%-1.71%
江西铜业/600362.SH
2019-06-1715.0015.3514.9315.160.40%-0.13%1.53%18,084,600274,509,00093%15.180.49%15.10-0.57%15.140.45%14.930.17%0.16%
*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
2019-06-1722.3223.5722.0623.273.61%1.62%5.35%11,657,400266,930,000178%22.901.81%22.590.79%22.451.18%22.090.73%0.15%
贵研铂业/600459.SH
2019-06-1718.2019.0918.0119.0910.03%1.82%10.01%24,115,700452,149,000109%18.755.35%18.091.63%17.821.77%17.350.74%0.43%
中金黄金/600489.SH
2019-06-178.738.908.688.69-3.44%-0.82%0.60%55,483,800486,157,00098%8.76-2.00%8.850.19%8.770.40%8.640.59%0.88%
驰宏锌锗/600497.SH
2019-06-175.185.355.185.232.35%-0.65%1.61%55,656,300292,968,00096%5.260.38%5.290.02%5.270.63%5.150.31%0.58%
豫光金铅/600531.SH
2019-06-175.655.995.605.75-1.71%-0.38%1.93%99,647,400575,121,00094%5.77-0.65%5.76-1.74%5.840.67%5.640.73%1.55%
山东黄金/600547.SH
2019-06-1734.7735.9834.7034.88-1.72%-0.75%3.80%30,531,3001,072,917,00093%35.14-0.13%34.901.38%34.311.05%33.601.14%1.15%
厦门钨业/600549.SH
2019-06-1715.5916.2015.4915.711.35%-0.85%1.14%42,978,800681,001,00086%15.850.21%15.82-1.49%15.930.88%15.530.21%0.53%
*ST中孚/600595.SH
2019-06-171.361.391.351.36-0.73%-0.44%-1.66%9,505,70012,986,00089%1.37-3.19%1.40-0.43%1.390.43%1.38-0.50%-0.60%
新疆众和/600888.SH
2019-06-174.834.984.794.912.72%0.27%1.80%9,203,70045,071,000137%4.900.84%4.88-0.20%4.880.62%4.82-0.06%-0.05%
株冶集团/600961.SH
2019-06-179.409.589.329.35-0.53%-0.81%-0.44%2,072,90019,539,00045%9.43-1.33%9.62-0.72%9.600.50%9.390.26%0.98%
博威合金/601137.SH
2019-06-179.149.188.818.92-2.83%-0.18%-6.88%5,869,40052,450,00055%8.94-3.90%9.25-3.33%9.47-0.59%9.58-0.41%0.58%
西部矿业/601168.SH
2019-06-176.096.236.066.181.31%0.18%1.38%14,940,10092,170,00083%6.17-0.39%6.18-0.24%6.190.47%6.100.16%0.23%
怡球资源/601388.SH
2019-06-172.012.011.961.98-1.49%-0.10%-1.00%19,078,40037,809,00064%1.98-2.51%2.02-0.30%2.020.15%2.000.00%0.14%
中国铝业/601600.SH
2019-06-173.924.003.893.91-0.26%-0.79%-0.79%57,670,200227,292,00065%3.94-0.66%3.97-1.22%3.990.43%3.94-0.28%-0.30%
明泰铝业/601677.SH
2019-06-1710.1110.119.709.87-1.10%-0.48%-2.68%2,720,90026,987,000106%9.92-1.49%10.12-1.39%10.18-0.38%10.14-0.33%0.04%
紫金矿业/601899.SH
2019-06-173.423.483.413.43-1.44%-0.38%1.90%178,284,800613,841,00088%3.44-0.35%3.430.62%3.400.77%3.370.45%0.46%
金钼股份/601958.SH
2019-06-176.817.006.766.871.33%-0.32%2.08%15,912,200109,661,00098%6.890.91%6.850.00%6.830.69%6.730.27%0.29%
吉翔股份/603399.SH
2019-06-1712.0012.1111.8511.95-0.42%-0.23%-1.51%8,037,60096,277,00070%11.98-0.75%12.01-0.63%12.11-0.07%12.13-1.08%-0.59%
洛阳钼业/603993.SH
2019-06-173.994.073.984.020.00%-0.10%0.53%47,674,800191,843,00069%4.02-0.67%4.03-0.64%4.040.35%4.00-0.23%0.02%