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
	2020-08-03	4.73	4.77	4.67	4.74	1.28%	0.57%	2.55%	72,855,300	343,392,000	121%	4.71	1.18%	4.67	1.43%	4.65	0.72%	4.62	0.33%	-0.29%
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
	2020-08-03	8.28	9.21	8.23	9.00	7.27%	2.79%	6.93%	107,547,800	941,636,000	125%	8.76	3.59%	8.51	2.91%	8.41	1.91%	8.42	0.95%	0.56%
铜陵有色/000630.SZ
	2020-08-03	2.27	2.30	2.26	2.29	0.44%	0.31%	1.73%	131,921,200	301,191,000	112%	2.28	0.40%	2.27	0.84%	2.27	0.67%	2.25	0.31%	-0.13%
中钨高新/000657.SZ
	2020-08-03	7.18	7.88	7.14	7.70	7.54%	1.36%	6.65%	26,310,700	199,882,000	179%	7.60	6.46%	7.41	3.65%	7.33	2.15%	7.22	1.39%	0.41%
锌业股份/000751.SZ
	2020-08-03	3.14	3.23	3.13	3.21	1.58%	0.94%	3.41%	39,713,700	126,300,000	127%	3.18	1.53%	3.15	1.35%	3.14	0.67%	3.10	0.49%	0.07%
西藏矿业/000762.SZ
	2020-08-03	8.92	9.30	8.85	9.30	4.26%	2.00%	8.98%	36,095,400	329,125,000	185%	9.12	4.08%	8.85	3.22%	8.70	2.58%	8.53	1.46%	-0.14%
云铝股份/000807.SZ
	2020-08-03	6.73	7.18	6.62	7.04	3.83%	1.31%	5.44%	171,757,000	1,193,610,000	117%	6.95	2.15%	6.86	1.86%	6.75	1.29%	6.68	0.94%	0.45%
五矿稀土/000831.SZ
	2020-08-03	14.87	15.53	14.80	15.47	3.97%	1.51%	1.05%	59,148,400	901,402,000	82%	15.24	2.59%	15.17	-0.11%	15.32	0.34%	15.31	0.54%	0.78%
云南铜业/000878.SZ
	2020-08-03	14.70	15.18	14.41	14.99	1.83%	1.24%	5.39%	82,445,700	1,220,764,000	156%	14.81	0.56%	14.57	2.10%	14.38	1.48%	14.22	0.83%	0.06%
锡业股份/000960.SZ
	2020-08-03	10.29	10.51	10.20	10.46	1.36%	0.70%	1.11%	30,830,500	320,245,000	81%	10.39	0.71%	10.35	-0.40%	10.55	0.49%	10.35	0.36%	0.25%
东方钽业/000962.SZ
	2020-08-03	8.12	8.75	8.12	8.43	3.06%	-0.41%	4.07%	21,344,400	180,685,000	159%	8.47	4.78%	8.22	3.54%	8.18	1.31%	8.10	0.99%	0.59%
罗平锌电/002114.SZ
	2020-08-03	7.19	7.34	7.16	7.32	2.23%	0.77%	2.91%	5,647,900	41,027,000	123%	7.26	2.12%	7.17	1.52%	7.13	0.95%	7.11	0.27%	-0.53%
湖南黄金/002155.SZ
	2020-08-03	9.56	9.77	9.46	9.66	-0.92%	0.58%	1.55%	44,657,900	428,886,000	66%	9.60	0.13%	9.57	0.02%	9.70	-0.76%	9.51	0.60%	1.02%
常铝股份/002160.SZ
	2020-08-03	5.18	5.34	5.16	5.24	0.58%	0.17%	5.67%	72,686,400	380,253,000	201%	5.23	0.19%	5.17	1.73%	5.09	1.78%	4.96	1.72%	-0.39%
楚江新材/002171.SZ
	2020-08-03	9.17	9.74	9.13	9.67	6.03%	1.79%	2.63%	36,299,500	344,831,000	123%	9.50	5.08%	9.24	1.73%	9.22	1.78%	9.42	-0.22%	-0.92%
云海金属/002182.SZ
	2020-08-03	12.21	12.86	12.08	12.70	4.01%	1.70%	9.09%	32,633,000	407,517,000	132%	12.49	3.82%	12.23	2.29%	11.94	1.85%	11.64	1.39%	0.47%
恒邦股份/002237.SZ
	2020-08-03	18.93	19.10	18.51	19.00	-1.61%	1.12%	1.48%	56,612,500	1,063,702,000	91%	18.79	0.79%	19.09	-0.15%	19.13	0.01%	18.72	0.69%	1.08%
精艺股份/002295.SZ
	2020-08-03	7.66	7.77	7.62	7.77	1.57%	0.71%	-6.89%	6,023,200	46,466,000	47%	7.72	0.67%	7.76	-0.59%	7.82	-1.15%	8.35	0.04%	1.21%
章源钨业/002378.SZ
	2020-08-03	5.44	5.63	5.35	5.53	2.98%	0.56%	1.28%	33,117,400	182,119,000	85%	5.50	2.35%	5.48	-1.40%	5.53	0.84%	5.46	-0.24%	0.64%
宏创控股/002379.SZ
	2020-08-03	2.84	2.93	2.84	2.90	2.11%	0.38%	4.17%	17,065,800	49,296,000	141%	2.89	2.45%	2.84	1.75%	2.82	1.77%	2.78	0.51%	-0.45%
云南锗业/002428.SZ
	2020-08-03	16.50	17.63	16.16	17.34	6.38%	0.88%	3.58%	64,793,300	1,113,713,000	120%	17.19	4.95%	16.76	1.71%	16.70	1.30%	16.74	-0.29%	0.19%
赣锋锂业/002460.SZ
	2020-08-03	56.20	57.29	55.80	57.29	2.38%	1.09%	-0.42%	23,002,800	1,303,642,000	85%	56.67	1.10%	56.11	0.26%	56.19	0.95%	57.53	-0.78%	-1.06%
天齐锂业/002466.SZ
	2020-08-03	25.46	25.98	25.25	25.74	1.74%	0.51%	-1.06%	48,125,800	1,232,453,000	77%	25.61	1.39%	25.43	-0.09%	25.56	0.51%	26.02	-1.22%	-0.68%
*ST利源/002501.SZ
	2020-08-03	1.47	1.47	1.41	1.46	0.69%	1.11%	2.46%	9,639,700	13,918,000	112%	1.44	-2.96%	1.47	0.20%	1.46	0.41%	1.43	0.35%	0.13%
亚太科技/002540.SZ
	2020-08-03	5.18	5.31	5.17	5.28	1.15%	0.32%	3.21%	12,337,700	64,929,000	92%	5.26	2.19%	5.17	1.63%	5.12	0.71%	5.12	0.49%	0.49%
闽发铝业/002578.SZ
	2020-08-03	4.22	4.30	4.18	4.22	0.72%	-0.24%	4.35%	35,074,300	148,359,000	135%	4.23	1.68%	4.15	2.24%	4.09	1.57%	4.04	0.97%	0.67%
*ST金贵/002716.SZ
	2020-08-03	1.54	1.55	1.52	1.54	-1.28%	0.33%	1.45%	22,749,800	34,930,000	60%	1.54	0.66%	1.53	-0.52%	1.56	0.13%	1.52	0.60%	0.83%
银邦股份/300337.SZ
	2020-08-03	3.90	4.27	3.89	4.27	10.05%	2.87%	8.29%	18,082,800	75,059,000	87%	4.15	7.10%	3.99	2.18%	3.98	0.89%	3.94	0.92%	0.18%
北方稀土/600111.SH
	2020-08-03	12.41	13.10	12.35	13.10	5.56%	2.46%	2.77%	170,271,900	2,177,088,000	111%	12.79	3.20%	12.64	1.02%	12.61	0.97%	12.75	0.26%	0.39%
南山铝业/600219.SH
	2020-08-03	2.37	2.42	2.37	2.42	2.11%	1.26%	-0.37%	138,882,900	331,864,000	82%	2.39	0.59%	2.39	0.34%	2.38	0.38%	2.43	-1.26%	0.05%
广晟有色/600259.SH
	2020-08-03	33.99	35.27	33.99	35.10	3.30%	1.16%	0.25%	9,255,700	321,141,000	97%	34.70	2.12%	34.46	0.34%	34.75	0.32%	35.01	0.06%	-0.10%
宏达股份/600331.SH
	2020-08-03	2.78	2.88	2.74	2.80	0.00%	0.04%	2.41%	121,145,300	339,146,000	156%	2.80	-0.32%	2.86	0.21%	2.81	0.61%	2.73	1.04%	1.46%
西藏珠峰/600338.SH
	2020-08-03	12.30	12.67	12.24	12.54	1.46%	0.26%	-0.73%	35,140,200	439,515,000	73%	12.51	3.01%	12.44	-0.54%	12.61	0.21%	12.63	0.25%	-0.40%
江西铜业/600362.SH
	2020-08-03	16.15	16.40	15.92	16.29	0.62%	0.82%	2.05%	50,274,400	812,333,000	126%	16.16	-0.52%	16.11	0.95%	16.05	0.43%	15.96	0.38%	-0.03%
*ST吉恩/600432.SH
	2018-07-11	1.46	1.50	1.32	1.38	-6.12%	0.80%	3.37%	32,952,200	45,118,000	196%	1.37	-13.25%	1.47	-1.47%	1.43	0.14%	1.34	2.93%	2.19%
宝钛股份/600456.SH
	2020-08-03	35.19	36.88	34.62	36.79	5.14%	2.65%	3.49%	20,249,500	725,734,000	108%	35.84	1.82%	35.82	-0.62%	36.14	0.18%	35.55	0.60%	1.23%
贵研铂业/600459.SH
	2020-08-03	26.27	27.37	26.02	27.12	3.24%	0.85%	3.19%	23,275,500	625,903,000	98%	26.89	3.21%	26.35	1.06%	26.33	0.94%	26.28	0.28%	-0.99%
中金黄金/600489.SH
	2020-08-03	11.18	11.35	11.07	11.23	-0.97%	0.41%	0.16%	66,434,400	742,989,000	59%	11.18	0.06%	11.14	-0.05%	11.34	-0.84%	11.21	0.60%	0.86%
驰宏锌锗/600497.SH
	2020-08-03	4.28	4.37	4.25	4.36	1.87%	1.04%	2.85%	75,725,400	326,787,000	107%	4.32	1.36%	4.28	1.14%	4.27	0.42%	4.24	0.55%	0.12%
豫光金铅/600531.SH
	2020-08-03	7.10	7.42	6.84	7.17	-1.38%	1.13%	13.07%	250,376,200	1,775,274,000	149%	7.09	1.33%	6.98	3.38%	6.74	1.88%	6.34	2.56%	3.64%
山东黄金/600547.SH
	2020-08-03	42.39	43.18	41.81	42.64	-0.86%	0.69%	1.72%	53,012,900	2,244,989,000	76%	42.35	-0.31%	42.25	-0.07%	42.89	-0.27%	41.92	0.56%	0.68%
厦门钨业/600549.SH
	2020-08-03	15.02	15.58	15.02	15.50	3.33%	1.07%	0.73%	32,565,600	499,442,000	98%	15.34	1.69%	15.23	0.21%	15.32	0.30%	15.39	0.05%	0.10%
ST中孚/600595.SH
	2020-08-03	1.72	1.75	1.72	1.74	1.16%	0.29%	0.87%	6,549,600	11,362,000	87%	1.74	1.70%	1.72	0.47%	1.72	0.53%	1.73	-0.06%	0.15%
新疆众和/600888.SH
	2020-08-03	5.66	6.04	5.51	5.85	4.46%	1.69%	8.41%	64,291,400	369,849,000	237%	5.75	5.21%	5.56	3.90%	5.47	2.92%	5.40	2.00%	0.28%
株冶集团/600961.SH
	2020-08-03	8.87	9.24	8.67	9.19	4.20%	2.28%	4.97%	24,024,200	215,847,000	124%	8.99	2.91%	8.85	1.31%	8.90	0.78%	8.76	0.62%	0.06%
博威合金/601137.SH
	2020-08-03	16.10	16.31	15.83	16.30	2.07%	1.17%	3.38%	11,427,600	184,119,000	129%	16.11	1.35%	15.97	0.99%	15.88	1.15%	15.77	0.38%	-0.61%
西部矿业/601168.SH
	2020-08-03	8.09	8.24	7.97	8.13	0.12%	0.52%	2.92%	48,895,400	395,443,000	87%	8.09	-0.47%	8.06	0.59%	8.05	0.61%	7.90	0.77%	0.85%
怡球资源/601388.SH
	2020-08-03	2.14	2.24	2.13	2.20	3.77%	0.18%	4.96%	87,485,200	192,134,000	154%	2.20	4.47%	2.14	2.59%	2.12	1.92%	2.10	0.87%	-0.03%
中国铝业/601600.SH
	2020-08-03	3.30	3.37	3.27	3.37	2.43%	1.41%	0.81%	153,158,800	508,979,000	101%	3.32	1.13%	3.31	0.73%	3.30	0.24%	3.34	-0.09%	-0.13%
明泰铝业/601677.SH
	2020-08-03	10.67	11.29	10.67	11.13	4.31%	0.48%	5.83%	26,134,700	289,482,000	162%	11.08	4.89%	10.77	2.46%	10.67	1.87%	10.52	1.04%	0.44%
紫金矿业/601899.SH
	2020-08-03	5.80	5.88	5.71	5.84	-0.17%	0.67%	0.27%	300,128,700	1,741,029,000	75%	5.80	0.82%	5.76	0.77%	5.81	-0.60%	5.82	0.43%	0.25%
金钼股份/601958.SH
	2020-08-03	6.61	6.84	6.61	6.81	2.41%	0.74%	2.18%	32,607,900	220,439,000	140%	6.76	2.04%	6.68	1.09%	6.70	0.50%	6.67	0.36%	-0.06%
吉翔股份/603399.SH
	2020-08-03	8.44	9.05	8.40	8.96	6.79%	1.93%	3.17%	22,509,100	197,846,000	96%	8.79	4.52%	8.62	0.65%	8.73	0.32%	8.69	0.21%	0.25%
洛阳钼业/603993.SH
	2020-08-03	4.43	4.55	4.36	4.54	3.18%	1.82%	1.77%	308,380,900	1,374,994,000	107%	4.46	1.94%	4.45	-0.29%	4.50	0.38%	4.46	0.25%	0.02%