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
	2017-08-17	12.70	13.06	12.52	12.65	5.86%	-0.57%	0.62%	117,644,800	1,496,726,000	131%	12.72	8.09%	12.36	4.78%	12.19	0.16%	12.57	0.25%	0.30%
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
	2017-08-17	10.32	10.35	9.95	10.09	0.10%	-0.53%	-4.61%	17,849,400	181,071,000	45%	10.14	0.15%	10.11	0.65%	10.13	-2.32%	10.58	0.52%	1.19%
铜陵有色/000630.SZ
	2017-08-17	3.09	3.12	3.05	3.07	1.66%	-0.26%	-4.45%	140,901,400	433,748,000	46%	3.08	2.40%	3.04	0.56%	3.06	-1.74%	3.21	-0.09%	0.20%
中钨高新/000657.SZ
	2017-08-17	14.03	14.18	13.78	13.87	1.46%	-0.63%	-6.95%	11,728,600	163,703,000	58%	13.96	3.11%	13.78	0.14%	13.94	-2.40%	14.91	-0.39%	0.05%
锌业股份/000751.SZ
	2017-08-17	6.53	6.53	6.29	6.53	9.93%	0.66%	5.82%	322,302,900	2,090,797,000	219%	6.49	12.12%	6.24	7.37%	6.14	1.59%	6.17	1.98%	1.20%
西藏矿业/000762.SZ
	2017-08-17	15.94	16.15	15.64	15.83	0.96%	-0.35%	-5.97%	12,643,700	200,859,000	47%	15.89	1.70%	15.88	-0.18%	15.92	-1.94%	16.84	-1.49%	0.13%
云铝股份/000807.SZ
	2017-08-17	12.25	12.49	11.70	11.94	1.19%	-1.14%	-0.11%	119,887,200	1,447,945,000	81%	12.08	1.47%	11.88	1.13%	11.96	-1.33%	11.95	1.05%	2.06%
五矿稀土/000831.SZ
	2017-08-17	15.11	15.22	14.50	14.88	0.47%	-0.06%	-8.57%	41,490,900	617,771,000	55%	14.89	-0.99%	15.35	-2.22%	15.68	-3.07%	16.27	-0.45%	0.24%
云南铜业/000878.SZ
	2017-08-17	14.35	14.45	14.02	14.08	2.18%	-0.90%	-5.01%	53,874,800	765,439,000	85%	14.21	4.04%	13.91	1.30%	14.01	-1.84%	14.82	-0.45%	-0.23%
锡业股份/000960.SZ
	2017-08-17	14.30	14.45	14.04	14.13	2.69%	-0.61%	-5.67%	42,007,000	597,214,000	75%	14.22	3.68%	14.00	0.89%	14.10	-2.03%	14.98	-0.54%	-0.12%
东方钽业/000962.SZ
	2017-08-17	10.16	10.24	10.03	10.06	0.50%	-0.50%	-7.07%	6,031,400	60,985,000	44%	10.11	1.18%	10.14	-1.05%	10.38	-2.22%	10.83	-0.31%	0.26%
罗平锌电/002114.SZ
	2017-08-17	23.17	23.17	21.76	22.23	5.06%	-1.41%	-0.11%	25,971,600	585,636,000	121%	22.55	7.50%	21.92	2.94%	21.74	-0.25%	22.26	0.69%	0.69%
湖南黄金/002155.SZ
	2017-08-17	10.51	10.68	10.46	10.61	2.41%	0.43%	-1.80%	34,373,200	363,139,000	70%	10.57	1.78%	10.51	-0.42%	10.75	-1.18%	10.80	0.02%	0.42%
常铝股份/002160.SZ
	2017-08-17	8.58	8.64	8.34	8.43	0.48%	-0.58%	-7.44%	25,879,100	219,430,000	53%	8.48	0.34%	8.48	-0.46%	8.63	-2.79%	9.11	0.30%	1.14%
楚江新材/002171.SZ
	2017-08-17	16.40	16.59	16.28	16.29	0.56%	-0.98%	0.18%	5,287,000	86,976,000	99%	16.45	1.44%	16.34	1.15%	16.13	0.32%	16.26	-0.14%	-0.07%
云海金属/002182.SZ
	2017-08-17	11.20	11.27	10.85	11.10	1.37%	0.32%	-6.67%	43,085,700	476,740,000	62%	11.07	1.51%	11.04	0.23%	11.09	-2.05%	11.89	-1.63%	-0.63%
恒邦股份/002237.SZ
	2017-08-17	12.03	12.18	11.91	12.05	1.77%	0.06%	-2.04%	24,386,900	293,701,000	67%	12.04	2.29%	11.89	-0.14%	12.31	-1.03%	12.30	0.13%	0.76%
精艺股份/002295.SZ
	2017-08-17	12.97	13.20	12.97	13.09	1.39%	-0.16%	-0.24%	2,159,800	28,317,000	98%	13.11	2.13%	12.94	0.81%	12.92	-0.42%	13.12	0.08%	-0.05%
章源钨业/002378.SZ
	2017-08-17	10.87	10.98	10.70	10.88	3.03%	0.38%	-4.70%	26,375,600	285,879,000	65%	10.84	3.75%	10.66	0.74%	10.70	-1.83%	11.42	0.05%	0.78%
鲁丰环保/002379.SZ
	2017-08-17	7.43	7.54	7.37	7.43	1.09%	-0.23%	-4.69%	9,461,900	70,465,000	66%	7.45	1.09%	7.40	-0.47%	7.43	-1.13%	7.80	-1.43%	-0.19%
云南锗业/002428.SZ
	2017-08-17	11.89	12.20	11.78	11.85	0.94%	-0.89%	-7.01%	19,888,200	237,790,000	60%	11.96	2.00%	11.90	-0.61%	12.13	-2.63%	12.74	-0.26%	0.34%
赣锋锂业/002460.SZ
	2017-08-17	69.03	70.15	66.40	68.29	-0.13%	0.10%	3.92%	27,577,700	1,881,317,000	94%	68.22	-0.04%	68.57	1.31%	66.67	0.90%	65.72	0.08%	0.32%
天齐锂业/002466.SZ
	2017-08-17	64.49	66.32	62.82	64.70	1.09%	0.13%	-0.45%	26,007,800	1,680,535,000	94%	64.62	0.45%	65.34	0.47%	64.26	0.16%	64.99	-0.78%	-0.17%
利源精制/002501.SZ
	2017-08-17	10.92	11.02	10.92	11.00	1.20%	0.24%	-0.15%	9,896,800	108,605,000	66%	10.97	1.24%	10.89	0.67%	10.83	-0.13%	11.02	0.02%	0.04%
亚太科技/002540.SZ
	2017-08-17	7.32	7.34	7.21	7.28	0.41%	0.28%	-0.57%	5,160,000	37,464,000	52%	7.26	0.40%	7.24	0.22%	7.21	-0.24%	7.32	0.08%	0.24%
闽发铝业/002578.SZ
	2017-08-17	5.20	5.27	5.12	5.18	1.77%	-0.02%	-3.84%	22,930,700	118,809,000	47%	5.18	0.96%	5.14	0.63%	5.16	-2.18%	5.39	0.54%	1.19%
金贵银业/002716.SZ
	2017-08-17	20.25	20.33	19.90	19.99	0.96%	-0.30%	-2.41%	11,495,300	230,493,000	59%	20.05	0.88%	20.03	0.12%	20.37	-1.09%	20.48	0.20%	0.64%
银邦股份/300337.SZ
	2017-08-17	9.72	9.95	9.66	9.92	2.59%	0.84%	2.55%	7,759,000	76,325,000	120%	9.84	1.70%	9.76	0.65%	9.73	0.59%	9.67	0.45%	0.43%
北方稀土/600111.SH
	2017-08-17	18.89	19.13	17.91	18.87	1.40%	1.29%	16.33%	200,457,600	3,734,584,000	83%	18.63	-0.94%	19.15	-0.57%	19.07	44.06%	16.22	0.14%	-0.13%
南山铝业/600219.SH
	2017-08-17	4.00	4.04	3.89	3.91	0.77%	-0.94%	-3.29%	212,166,500	837,449,000	50%	3.95	2.12%	3.88	0.88%	3.88	-1.47%	4.04	0.35%	1.00%
广晟有色/600259.SH
	2017-08-17	52.91	53.15	50.82	51.99	-0.29%	-0.05%	-3.12%	14,374,400	747,715,000	61%	52.02	0.08%	53.69	-1.91%	55.04	-0.47%	53.67	0.05%	0.70%
宏达股份/600331.SH
	2017-08-17	6.29	6.40	6.05	6.08	3.58%	-1.43%	-3.03%	54,454,600	335,865,000	103%	6.17	5.87%	6.05	2.53%	6.03	-1.10%	6.27	-0.18%	0.39%
西藏珠峰/600338.SH
	2017-08-17	47.60	48.56	46.60	48.43	7.84%	1.93%	3.10%	11,050,500	525,027,000	181%	47.51	5.09%	46.81	1.94%	46.45	0.66%	46.97	0.21%	0.36%
江西铜业/600362.SH
	2017-08-17	18.40	18.57	18.03	18.11	2.26%	-0.89%	-5.46%	66,668,600	1,218,165,000	90%	18.27	3.86%	17.97	1.08%	18.09	-2.07%	19.16	-0.76%	-0.24%
*ST吉恩/600432.SH
	2017-05-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	4.93%
宝钛股份/600456.SH
	2017-08-17	20.80	21.16	20.67	20.83	1.41%	-0.24%	-6.10%	7,614,400	158,997,000	51%	20.88	0.08%	21.03	-1.24%	21.39	-1.64%	22.18	-0.11%	0.63%
贵研铂业/600459.SH
	2017-08-17	23.00	23.16	22.78	22.84	1.51%	-0.58%	-4.95%	7,421,500	170,494,000	56%	22.97	1.93%	22.87	-0.53%	23.24	-2.00%	24.03	-0.11%	0.28%
中金黄金/600489.SH
	2017-08-17	11.03	11.07	10.94	11.03	1.66%	0.13%	-2.88%	52,116,800	574,118,000	59%	11.02	1.78%	10.94	-0.36%	11.28	-1.07%	11.36	-0.02%	0.45%
驰宏锌锗/600497.SH
	2017-08-17	8.26	8.35	8.02	8.20	8.04%	0.09%	2.10%	343,692,900	2,815,759,000	151%	8.19	9.52%	7.90	5.06%	7.83	0.19%	8.03	0.64%	0.65%
豫光金铅/600531.SH
	2017-08-17	8.50	8.59	8.32	8.36	2.96%	-0.84%	-4.11%	43,046,800	362,936,000	74%	8.43	3.91%	8.30	0.24%	8.50	-2.86%	8.72	0.06%	0.53%
山东黄金/600547.SH
	2017-08-17	33.20	33.44	32.91	33.17	1.69%	-0.02%	-0.98%	27,766,800	921,222,000	72%	33.18	1.56%	33.01	-0.62%	33.96	-0.20%	33.50	0.17%	0.59%
厦门钨业/600549.SH
	2017-08-17	31.71	32.15	30.86	31.81	2.58%	0.41%	-2.24%	40,821,800	1,293,273,000	65%	31.68	2.75%	31.56	0.08%	31.49	-1.38%	32.54	-0.12%	0.98%
中孚实业/600595.SH
	2017-08-17	6.70	6.82	6.55	6.67	0.45%	-0.21%	-4.29%	101,517,500	678,566,000	77%	6.68	0.77%	6.67	-1.07%	6.84	-4.43%	6.97	0.46%	1.76%
新疆众和/600888.SH
	2017-08-17	7.63	7.68	7.50	7.59	1.34%	0.17%	-6.69%	21,682,400	164,281,000	48%	7.58	1.04%	7.54	0.12%	7.61	-1.87%	8.13	-1.07%	-0.18%
株冶集团/600961.SH
	2017-08-17	10.80	11.00	10.35	10.49	3.66%	-1.41%	-2.63%	16,798,400	178,732,000	103%	10.64	5.78%	10.39	1.97%	10.41	-2.05%	10.77	0.60%	1.00%
博威合金/601137.SH
	2017-08-17	12.10	12.18	11.84	11.95	-0.67%	-0.22%	0.59%	2,926,800	35,050,000	89%	11.98	-0.07%	11.94	0.68%	11.84	0.17%	11.88	0.18%	0.08%
西部矿业/601168.SH
	2017-08-17	8.80	8.95	8.59	8.66	3.22%	-0.69%	-6.32%	95,602,200	833,606,000	82%	8.72	4.28%	8.57	1.06%	8.64	-2.55%	9.24	-0.26%	0.41%
怡球资源/601388.SH
	2017-08-17	5.28	5.33	5.08	5.12	-0.78%	-1.44%	-1.48%	140,426,800	729,505,000	64%	5.20	0.95%	5.14	0.12%	5.19	-1.69%	5.20	1.35%	1.86%
中国铝业/601600.SH
	2017-08-17	7.24	7.30	6.96	7.07	1.14%	-0.73%	0.53%	389,687,300	2,775,438,000	79%	7.12	3.93%	6.89	2.12%	6.83	-0.89%	7.03	0.59%	1.64%
明泰铝业/601677.SH
	2017-08-17	14.23	14.28	13.93	14.07	0.79%	0.04%	-5.04%	4,786,100	67,315,000	33%	14.07	0.65%	13.96	0.58%	13.99	-1.55%	14.82	0.11%	0.50%
紫金矿业/601899.SH
	2017-08-17	3.77	3.83	3.74	3.82	4.37%	0.95%	-1.22%	298,267,400	1,128,602,000	99%	3.78	3.08%	3.74	-0.32%	3.82	-1.47%	3.87	-0.08%	0.53%
金钼股份/601958.SH
	2017-08-17	8.92	8.97	8.68	8.86	1.26%	0.35%	-6.63%	52,094,700	459,930,000	55%	8.83	1.37%	8.81	-0.69%	8.94	-2.50%	9.49	0.25%	1.26%
新华龙/603399.SH
	2017-08-17	14.06	14.27	13.98	14.10	1.44%	-0.08%	-7.54%	4,345,800	61,325,000	31%	14.11	1.23%	14.05	0.15%	14.10	-2.07%	15.25	-1.12%	0.11%
洛阳钼业/603993.SH
	2017-08-17	6.42	6.46	6.23	6.26	0.64%	-0.90%	-8.41%	139,651,600	882,174,000	54%	6.32	0.85%	6.32	-0.41%	6.37	-1.99%	6.84	-1.85%	-0.37%