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
	2019-02-15	4.28	4.33	4.26	4.27	-0.70%	-0.49%	2.57%	32,063,900	137,587,000	120%	4.29	-0.16%	4.27	0.59%	4.24	0.83%	4.16	0.48%	0.03%
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
	2019-02-15	4.08	4.13	4.06	4.07	-0.73%	-0.51%	0.42%	5,573,400	22,800,000	78%	4.09	-0.05%	4.10	0.29%	4.07	0.84%	4.05	-2.08%	-1.57%
铜陵有色/000630.SZ
	2019-02-15	2.07	2.08	2.05	2.05	-0.97%	-0.73%	0.84%	35,677,200	73,679,000	88%	2.07	-0.19%	2.07	0.29%	2.06	0.44%	2.03	0.20%	-0.01%
中钨高新/000657.SZ
	2019-02-15	5.60	5.75	5.60	5.65	0.00%	-0.48%	3.03%	3,611,900	20,504,000	129%	5.68	0.50%	5.65	0.82%	5.59	1.19%	5.48	0.26%	-0.39%
锌业股份/000751.SZ
	2019-02-15	2.96	2.99	2.96	2.96	-0.67%	-0.54%	0.71%	8,460,900	25,183,000	88%	2.98	-0.07%	2.98	0.27%	2.97	0.44%	2.94	-0.27%	-0.43%
西藏矿业/000762.SZ
	2019-02-15	7.13	7.20	7.07	7.09	-0.42%	-0.49%	2.62%	5,526,000	39,375,000	105%	7.13	0.00%	7.10	0.64%	7.04	1.06%	6.91	0.10%	-0.37%
云铝股份/000807.SZ
	2019-02-15	3.87	3.95	3.85	3.86	-1.03%	-0.77%	1.26%	34,433,500	133,955,000	90%	3.89	-0.44%	3.90	0.54%	3.85	1.69%	3.81	-0.78%	-1.00%
五矿稀土/000831.SZ
	2019-02-15	8.94	9.03	8.88	8.90	-0.56%	-0.58%	1.87%	7,379,800	66,062,000	107%	8.95	-0.12%	8.97	0.38%	8.91	0.63%	8.74	0.33%	-0.07%
云南铜业/000878.SZ
	2019-02-15	8.59	8.61	8.45	8.46	-1.63%	-0.67%	0.39%	13,445,400	114,513,000	127%	8.52	-1.17%	8.58	-0.02%	8.55	0.39%	8.43	0.25%	0.07%
锡业股份/000960.SZ
	2019-02-15	10.99	11.07	10.91	10.94	-0.91%	-0.25%	2.66%	14,267,900	156,483,000	82%	10.97	-0.72%	11.03	0.30%	10.94	0.66%	10.66	0.15%	-0.01%
东方钽业/000962.SZ
	2019-02-15	6.81	6.94	6.81	6.83	-0.44%	-0.60%	2.58%	4,369,100	30,018,000	93%	6.87	-0.10%	6.87	0.47%	6.81	0.90%	6.66	-0.24%	-0.38%
罗平锌电/002114.SZ
	2019-02-15	7.08	7.21	7.00	7.06	-0.14%	-0.48%	2.63%	3,671,800	26,049,000	81%	7.09	0.24%	7.08	-0.20%	7.08	1.09%	6.88	-0.04%	-0.85%
湖南黄金/002155.SZ
	2019-02-15	8.12	8.23	8.09	8.16	0.99%	0.05%	2.58%	24,268,600	197,939,000	106%	8.16	0.85%	8.10	1.19%	8.00	1.05%	7.96	0.44%	0.22%
常铝股份/002160.SZ
	2019-02-15	3.50	3.54	3.46	3.48	-1.14%	-0.37%	2.41%	5,663,800	19,783,000	100%	3.49	-2.10%	3.53	0.43%	3.49	1.25%	3.40	0.06%	-0.53%
楚江新材/002171.SZ
	2019-02-15	5.05	5.14	5.02	5.05	0.00%	-0.41%	4.15%	6,617,200	33,559,000	114%	5.07	0.64%	5.04	0.98%	4.97	1.14%	4.85	0.39%	-0.18%
云海金属/002182.SZ
	2019-02-15	6.88	7.03	6.85	6.95	1.02%	0.59%	3.50%	12,347,100	85,307,000	115%	6.91	0.28%	6.92	0.60%	6.85	0.60%	6.72	0.48%	0.18%
恒邦股份/002237.SZ
	2019-02-15	8.27	8.50	8.20	8.41	2.56%	0.57%	3.51%	27,221,000	227,615,000	148%	8.36	2.19%	8.27	1.55%	8.19	1.50%	8.13	0.14%	-0.61%
精艺股份/002295.SZ
	2019-02-15	7.18	7.23	7.10	7.20	0.14%	0.46%	2.78%	1,222,900	8,765,000	87%	7.17	0.21%	7.13	0.62%	7.06	0.96%	7.01	-0.14%	-0.64%
章源钨业/002378.SZ
	2019-02-15	5.25	5.29	5.19	5.22	-0.19%	-0.44%	2.98%	3,958,900	20,755,000	125%	5.24	0.44%	5.22	0.73%	5.17	1.18%	5.07	0.26%	-0.24%
宏创控股/002379.SZ
	2019-02-15	3.22	3.22	3.15	3.17	-1.55%	-0.31%	0.41%	4,015,800	12,771,000	129%	3.18	-1.03%	3.21	-0.47%	3.20	0.19%	3.16	0.10%	-0.23%
云南锗业/002428.SZ
	2019-02-15	5.80	5.90	5.78	5.83	-0.34%	-0.15%	3.92%	16,219,200	94,708,000	111%	5.84	0.50%	5.79	1.03%	5.73	1.45%	5.61	0.09%	-0.68%
赣锋锂业/002460.SZ
	2019-02-15	23.24	24.23	23.08	23.23	-0.51%	-1.45%	5.33%	38,307,500	902,977,000	139%	23.57	1.37%	23.23	1.93%	22.71	2.27%	22.06	0.59%	-0.24%
天齐锂业/002466.SZ
	2019-02-15	31.66	32.65	31.15	31.27	-1.64%	-1.68%	4.76%	31,765,100	1,010,285,000	124%	31.81	0.92%	31.36	1.60%	30.73	1.63%	29.85	0.87%	0.11%
利源精制/002501.SZ
	2019-02-15	2.72	2.76	2.69	2.71	0.00%	-0.73%	3.79%	13,635,900	37,225,000	83%	2.73	0.81%	2.71	1.01%	2.67	2.46%	2.61	-0.57%	-1.61%
亚太科技/002540.SZ
	2019-02-15	4.82	4.82	4.74	4.75	-0.63%	-0.44%	1.80%	3,995,900	19,066,000	107%	4.77	-0.21%	4.76	0.61%	4.71	1.01%	4.67	0.09%	-0.33%
闽发铝业/002578.SZ
	2019-02-15	3.31	3.34	3.29	3.30	0.00%	-0.24%	1.41%	1,646,500	5,447,000	107%	3.31	0.27%	3.30	0.30%	3.29	0.31%	3.25	0.12%	-0.31%
金贵银业/002716.SZ
	2019-02-15	6.36	6.48	6.34	6.39	0.00%	-0.14%	3.45%	29,179,000	186,725,000	97%	6.40	0.88%	6.35	0.92%	6.28	1.65%	6.18	-0.50%	-1.12%
银邦股份/300337.SZ
	2019-02-15	3.75	3.76	3.63	3.69	-0.27%	0.19%	4.44%	12,649,700	46,585,000	107%	3.68	-0.35%	3.66	0.91%	3.60	1.64%	3.53	0.00%	-1.15%
北方稀土/600111.SH
	2019-02-15	9.17	9.23	9.08	9.09	-0.76%	-0.71%	1.59%	24,125,300	220,872,000	111%	9.16	0.03%	9.15	0.47%	9.08	0.62%	8.95	0.30%	-0.03%
南山铝业/600219.SH
	2019-02-15	2.25	2.27	2.24	2.25	0.00%	-0.09%	1.90%	48,370,500	108,951,000	105%	2.25	0.18%	2.25	0.40%	2.23	0.54%	2.21	0.18%	-0.07%
广晟有色/600259.SH
	2019-02-15	22.06	22.34	21.92	22.07	0.14%	-0.38%	2.79%	2,284,300	50,609,000	118%	22.16	0.93%	22.00	0.71%	21.85	1.36%	21.47	-0.02%	-0.65%
宏达股份/600331.SH
	2019-02-15	2.36	2.43	2.34	2.38	0.00%	-0.34%	3.75%	43,977,000	105,034,000	85%	2.39	1.49%	2.35	1.43%	2.31	2.39%	2.29	-2.30%	-1.57%
西藏珠峰/600338.SH
	2019-02-15	19.80	19.86	19.53	19.56	-1.21%	-0.58%	1.88%	2,036,300	40,063,000	62%	19.67	-0.82%	19.74	-0.09%	19.68	0.65%	19.20	0.16%	-0.10%
江西铜业/600362.SH
	2019-02-15	13.84	13.93	13.66	13.72	-1.01%	-0.58%	1.40%	13,906,500	191,910,000	102%	13.80	-0.70%	13.82	0.44%	13.72	0.49%	13.53	0.36%	0.11%
*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
	2019-02-15	18.36	18.71	18.33	18.45	-0.16%	-0.28%	1.00%	5,122,500	94,771,000	70%	18.50	0.58%	18.56	-0.18%	18.56	0.28%	18.27	0.52%	0.64%
贵研铂业/600459.SH
	2019-02-15	14.66	15.00	14.39	14.39	-2.57%	-2.09%	0.90%	12,679,200	186,341,000	94%	14.70	-0.78%	14.83	0.47%	14.66	0.79%	14.26	0.35%	0.13%
中金黄金/600489.SH
	2019-02-15	8.42	8.55	8.40	8.43	0.12%	-0.30%	1.81%	27,552,700	232,948,000	100%	8.46	0.84%	8.40	1.07%	8.30	0.91%	8.28	0.30%	0.05%
驰宏锌锗/600497.SH
	2019-02-15	4.43	4.52	4.41	4.43	-0.45%	-0.67%	2.05%	24,197,300	107,921,000	123%	4.46	0.14%	4.45	0.57%	4.41	0.71%	4.34	0.39%	-0.10%
豫光金铅/600531.SH
	2019-02-15	3.78	3.84	3.77	3.80	0.53%	-0.03%	2.79%	11,878,800	45,155,000	116%	3.80	0.42%	3.78	0.53%	3.76	0.67%	3.70	0.27%	-0.24%
山东黄金/600547.SH
	2019-02-15	31.24	31.98	31.24	31.59	1.25%	-0.27%	1.85%	22,267,700	705,345,000	114%	31.68	1.52%	31.43	0.95%	31.10	0.58%	31.02	0.50%	0.42%
厦门钨业/600549.SH
	2019-02-15	12.66	12.83	12.61	12.67	-0.39%	-0.35%	2.20%	8,023,800	102,011,000	126%	12.71	-0.01%	12.70	0.52%	12.59	0.69%	12.40	0.41%	0.06%
中孚实业/600595.SH
	2019-02-15	2.22	2.33	2.21	2.28	2.70%	-0.04%	3.26%	35,686,400	81,409,000	122%	2.28	2.98%	2.24	2.01%	2.19	4.03%	2.21	-2.13%	-2.00%
新疆众和/600888.SH
	2019-02-15	4.52	4.57	4.49	4.53	-0.22%	0.00%	2.47%	7,326,900	33,189,000	134%	4.53	0.07%	4.51	0.67%	4.47	0.83%	4.42	0.34%	-0.16%
株冶集团/600961.SH
	2019-02-15	8.29	8.43	8.21	8.21	-1.08%	-0.81%	2.29%	1,414,800	11,710,000	98%	8.28	-0.25%	8.27	1.18%	8.15	0.89%	8.03	0.05%	-0.37%
博威合金/601137.SH
	2019-02-15	7.56	7.62	7.50	7.53	0.53%	-0.21%	3.28%	2,298,000	17,341,000	141%	7.55	0.52%	7.49	1.03%	7.41	1.12%	7.29	0.50%	-0.08%
西部矿业/601168.SH
	2019-02-15	5.77	5.82	5.71	5.73	-0.87%	-0.64%	1.06%	13,010,400	75,025,000	81%	5.77	-0.57%	5.77	0.38%	5.73	0.83%	5.67	-0.39%	-0.74%
怡球资源/601388.SH
	2019-02-15	2.19	2.22	2.16	2.17	-0.46%	-0.73%	2.94%	26,617,900	58,194,000	102%	2.19	0.51%	2.17	0.79%	2.15	1.27%	2.11	-0.19%	-0.60%
中国铝业/601600.SH
	2019-02-15	3.85	3.88	3.78	3.79	-1.56%	-0.94%	1.55%	53,404,000	204,323,000	109%	3.83	-0.75%	3.83	0.55%	3.80	0.64%	3.73	0.35%	0.22%
明泰铝业/601677.SH
	2019-02-15	9.44	9.53	9.41	9.48	0.00%	0.24%	1.58%	2,248,000	21,259,000	120%	9.46	-0.36%	9.49	0.41%	9.40	0.69%	9.33	0.06%	-0.15%
紫金矿业/601899.SH
	2019-02-15	3.16	3.30	3.16	3.25	2.52%	-0.25%	4.91%	248,612,600	809,924,000	185%	3.26	2.94%	3.20	2.01%	3.15	1.65%	3.10	1.24%	0.31%
金钼股份/601958.SH
	2019-02-15	6.41	6.56	6.40	6.55	0.46%	1.03%	3.17%	14,832,700	96,166,000	110%	6.48	-0.58%	6.53	0.40%	6.47	0.69%	6.35	0.19%	-0.11%
吉翔股份/603399.SH
	2019-02-15	10.20	10.40	10.18	10.33	1.08%	0.18%	3.06%	5,960,200	61,457,000	130%	10.31	0.72%	10.28	0.70%	10.18	0.61%	10.02	0.58%	0.24%
洛阳钼业/603993.SH
	2019-02-15	4.14	4.26	4.12	4.16	0.00%	-0.64%	3.59%	126,120,700	528,039,000	121%	4.19	0.92%	4.16	0.97%	4.10	0.99%	4.02	0.75%	0.37%