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
2018-10-184.144.143.953.96-4.35%-1.88%-10.08%18,250,50073,657,00059%4.04-1.94%4.09-2.01%4.19-2.26%4.40-0.72%-0.21%
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
2018-10-183.783.783.613.64-3.70%-0.52%-10.72%1,528,4005,593,00061%3.66-3.38%3.75-1.52%3.80-3.16%4.08-1.52%-1.12%
铜陵有色/000630.SZ
2018-10-182.012.021.951.96-2.97%-1.11%-5.81%44,693,00088,566,00091%1.98-1.49%2.01-1.13%2.03-1.32%2.08-0.76%-0.28%
中钨高新/000657.SZ
2018-10-185.105.175.025.05-2.32%-0.41%-9.79%2,867,50014,542,00070%5.07-2.52%5.14-1.19%5.21-3.00%5.60-1.57%-1.09%
锌业股份/000751.SZ
2018-10-182.952.952.832.83-4.07%-1.77%-10.78%4,808,90013,856,00040%2.88-2.07%2.92-1.62%2.97-2.81%3.17-0.38%-0.02%
西藏矿业/000762.SZ
2018-10-187.017.016.726.74-4.26%-1.43%-15.95%5,056,60034,577,00066%6.84-2.19%7.01-3.74%7.37-5.01%8.02-2.80%-1.63%
云铝股份/000807.SZ
2018-10-184.084.083.853.88-5.60%-1.70%-16.25%46,205,000182,390,00093%3.95-3.61%4.08-3.64%4.22-4.70%4.63-2.55%-1.22%
五矿稀土/000831.SZ
2018-10-188.708.718.318.34-4.90%-1.45%-10.53%8,737,00073,943,00060%8.46-3.70%8.71-2.23%8.85-1.42%9.32-0.65%-0.05%
云南铜业/000878.SZ
2018-10-188.158.157.847.87-4.02%-1.35%-10.72%8,840,50070,531,00075%7.98-2.29%8.15-2.29%8.34-2.79%8.82-1.38%-0.48%
锡业股份/000960.SZ
2018-10-189.139.138.788.79-4.04%-0.96%-9.75%11,993,700106,450,00084%8.88-2.57%9.07-2.22%9.24-2.10%9.74-1.54%-0.36%
东方钽业/000962.SZ
2018-10-186.706.746.116.11-10.01%-4.99%-11.95%10,532,80067,738,00071%6.43-3.40%6.59-2.30%6.73-1.04%6.94-0.43%0.39%
罗平锌电/002114.SZ
2018-10-186.596.606.226.40-3.18%0.13%-14.68%2,179,70013,932,00045%6.39-3.17%6.58-2.46%6.78-4.42%7.50-1.19%-0.53%
湖南黄金/002155.SZ
2018-10-186.506.505.925.94-9.17%-2.70%-11.95%22,823,800139,343,00097%6.11-7.86%6.49-4.77%6.71-2.23%6.75-0.97%0.38%
常铝股份/002160.SZ
2018-10-183.783.793.653.69-2.89%-0.19%-10.07%2,731,20010,097,00059%3.70-2.53%3.75-1.63%3.80-2.81%4.10-1.09%-0.75%
楚江新材/002171.SZ
2018-10-184.364.374.214.22-3.87%-1.10%-9.75%4,070,80017,371,00058%4.27-2.36%4.34-0.89%4.37-1.86%4.68-1.68%-1.64%
云海金属/002182.SZ
2018-10-185.935.965.815.92-0.84%0.66%-9.42%4,445,80026,146,00047%5.88-0.79%5.93-1.54%6.04-3.17%6.54-1.67%-0.91%
恒邦股份/002237.SZ
2018-10-188.008.027.347.34-10.05%-1.92%-13.56%30,168,800225,783,000112%7.48-10.85%8.18-5.49%8.44-2.72%8.49-1.61%-0.03%
精艺股份/002295.SZ
2018-10-185.275.275.115.16-2.46%-0.23%-11.72%851,2004,402,00058%5.17-2.03%5.25-1.91%5.35-3.13%5.85-2.08%-0.83%
章源钨业/002378.SZ
2018-10-184.754.754.554.60-4.17%-1.25%-15.57%3,331,50015,518,00059%4.66-2.35%4.78-3.16%4.99-4.23%5.45-1.75%-1.16%
宏创控股/002379.SZ
2018-10-182.702.702.622.63-2.59%-0.72%-7.49%2,731,1007,234,00074%2.65-1.23%2.67-0.93%2.68-2.12%2.84-1.83%-1.07%
云南锗业/002428.SZ
2018-10-185.035.034.754.79-5.15%-1.56%-18.12%8,867,90043,149,00066%4.87-2.86%4.97-3.34%5.22-5.06%5.85-2.06%-1.10%
赣锋锂业/002460.SZ
2018-10-1822.6923.3321.8822.71-1.09%0.02%-17.09%28,501,200647,116,00055%22.71-1.46%23.30-2.99%24.02-2.90%27.3943.68%4.00%
天齐锂业/002466.SZ
2018-10-1828.0628.9827.5328.11-2.50%-0.61%-11.78%14,002,800396,023,00062%28.28-0.15%28.57-1.91%29.01-1.76%31.86-3.14%-1.45%
利源精制/002501.SZ
2018-10-183.063.072.852.90-6.45%-1.83%-18.93%19,232,60056,814,00048%2.95-3.81%3.03-2.45%3.11-4.51%3.58-1.35%-0.61%
亚太科技/002540.SZ
2018-10-183.933.943.683.77-4.80%0.29%-11.50%5,765,70021,672,000130%3.76-4.69%3.85-3.15%3.94-4.09%4.26-3.31%-1.62%
闽发铝业/002578.SZ
2018-10-183.533.533.443.46-2.26%-0.40%-4.05%2,181,0007,576,00029%3.47-0.71%3.49-0.31%3.520.17%3.610.28%0.97%
金贵银业/002716.SZ
2018-10-186.416.465.905.90-9.92%-2.78%-8.95%49,810,200302,275,000119%6.07-7.77%6.43-1.88%6.41-0.97%6.48-1.40%-0.23%
银邦股份/300337.SZ
2018-10-183.513.533.213.25-7.93%-2.90%-17.95%13,825,00046,269,00083%3.35-5.24%3.46-3.59%3.55-2.72%3.96-5.19%-3.27%
北方稀土/600111.SH
2018-10-189.519.539.219.26-3.14%-0.79%-6.58%17,643,700164,689,00051%9.33-1.64%9.43-1.07%9.51-0.75%9.91-0.30%0.12%
南山铝业/600219.SH
2018-10-182.602.612.542.60-1.52%0.89%-1.44%43,968,900113,303,000110%2.58-0.39%2.57-0.19%2.58-0.46%2.64-0.68%-0.33%
广晟有色/600259.SH
2018-10-1823.0623.4822.0022.33-4.98%-1.16%-10.96%4,166,00094,121,00051%22.59-6.07%23.65-2.54%24.34-1.63%25.08-0.33%0.78%
宏达股份/600331.SH
2018-10-182.152.152.052.05-4.65%-1.96%-12.69%10,318,80021,577,00062%2.09-2.79%2.13-1.25%2.16-2.88%2.35-2.53%-0.78%
西藏珠峰/600338.SH
2018-10-1820.2520.2519.3319.68-2.81%-0.18%-12.69%2,349,10046,312,00046%19.72-2.95%20.33-3.76%21.34-3.83%22.54-0.68%0.06%
江西铜业/600362.SH
2018-10-1813.0013.0012.5512.61-3.15%-1.21%-8.54%9,438,800120,490,00074%12.77-1.99%12.97-1.72%13.19-2.14%13.79-1.03%-0.36%
*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
2018-10-1812.8012.9512.3212.56-3.98%-0.88%-13.83%4,026,70051,024,00069%12.67-3.92%13.25-3.10%13.66-2.96%14.58-1.50%-0.34%
贵研铂业/600459.SH
2018-10-189.549.549.139.18-4.77%-1.06%-15.59%4,317,80040,060,00061%9.28-3.87%9.70-3.61%10.13-4.45%10.88-1.94%-0.70%
中金黄金/600489.SH
2018-10-187.437.487.037.09-5.59%-1.43%-4.28%42,366,400304,757,00071%7.19-4.20%7.45-2.42%7.59-0.20%7.410.12%0.92%
驰宏锌锗/600497.SH
2018-10-184.124.123.983.99-3.16%-0.82%-10.68%19,912,70080,112,00056%4.02-1.61%4.08-1.88%4.18-2.90%4.47-0.82%-0.25%
豫光金铅/600531.SH
2018-10-183.713.713.483.49-6.68%-1.86%-9.80%8,889,20031,606,00089%3.56-4.41%3.66-1.90%3.72-1.92%3.87-1.20%-0.53%
山东黄金/600547.SH
2018-10-1825.4925.5624.4524.54-3.95%-1.15%-3.80%17,079,600423,994,00069%24.83-2.91%25.47-1.90%25.90-0.76%25.510.13%0.89%
厦门钨业/600549.SH
2018-10-1812.6112.7512.3312.34-3.97%-1.58%-11.03%6,165,50077,301,00045%12.54-2.49%12.87-2.22%13.17-1.83%13.87-0.47%0.15%
中孚实业/600595.SH
2018-10-182.012.011.861.86-8.37%-4.02%-15.07%9,415,80018,245,000113%1.94-3.49%1.98-2.79%2.04-4.32%2.19-2.62%-1.31%
新疆众和/600888.SH
2018-10-184.204.234.044.07-4.46%-1.17%-11.29%5,407,90022,270,00077%4.12-2.35%4.19-2.15%4.29-3.33%4.59-1.84%-1.13%
株冶集团/600961.SH
2018-10-186.726.756.556.58-2.08%-1.01%0.46%1,010,4006,716,00046%6.65-0.12%6.630.33%6.61-0.41%6.550.32%0.52%
博威合金/601137.SH
2018-10-186.216.225.986.00-4.15%-0.86%-10.46%1,493,9009,041,00089%6.05-3.60%6.22-2.39%6.34-3.56%6.70-1.79%-0.93%
西部矿业/601168.SH
2018-10-185.905.905.775.79-2.53%-0.62%-8.15%22,531,300131,275,00045%5.83-1.70%5.90-2.24%6.08-1.38%6.30-0.36%0.33%
怡球资源/601388.SH
2018-10-181.992.001.811.85-7.96%-3.39%-12.11%21,355,20040,905,000140%1.92-4.58%1.96-3.35%1.99-3.76%2.11-2.41%-0.99%
中国铝业/601600.SH
2018-10-183.533.543.413.43-3.92%-1.15%-9.14%58,729,300203,795,00071%3.47-2.25%3.51-1.60%3.55-1.85%3.78-1.10%-0.68%
明泰铝业/601677.SH
2018-10-188.268.267.888.02-3.72%-0.31%-12.84%8,226,20066,177,000174%8.05-2.21%8.36-3.85%8.56-5.34%9.20-3.52%-0.98%
紫金矿业/601899.SH
2018-10-183.343.353.253.29-2.37%-0.36%-7.35%101,001,800333,501,00059%3.30-1.70%3.38-2.31%3.50-1.44%3.55-0.48%0.08%
金钼股份/601958.SH
2018-10-185.845.855.725.76-2.21%-0.24%-5.25%5,178,10029,898,00075%5.77-1.94%5.87-0.66%5.89-1.24%6.08-0.72%-0.24%
吉翔股份/603399.SH
2018-10-1810.0310.589.8710.494.59%1.65%-8.58%7,946,40082,006,000142%10.320.16%10.59-2.64%10.87-3.75%11.48-2.40%-0.05%
洛阳钼业/603993.SH
2018-10-183.603.643.553.57-2.72%-0.61%-10.99%79,771,100286,533,00061%3.59-1.86%3.66-1.32%3.70-2.56%4.01-1.84%-1.18%