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
2019-10-144.164.194.144.160.73%-0.22%1.41%16,708,30069,650,000111%4.171.14%4.140.85%4.110.66%4.100.00%-0.47%
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
2019-10-154.454.454.404.43-0.45%0.23%-1.07%3,465,50015,319,00049%4.42-1.21%4.430.23%4.410.41%4.48-0.56%-0.56%
铜陵有色/000630.SZ
2019-10-182.192.202.162.16-1.82%-0.78%-1.32%31,789,70069,214,000121%2.18-0.87%2.19-0.32%2.20-0.14%2.19-0.05%-0.28%
中钨高新/000657.SZ
2019-10-167.127.156.906.96-2.93%-0.57%-2.86%7,886,60055,206,00096%7.00-3.77%7.16-0.60%7.15-0.52%7.17-0.40%-0.45%
锌业股份/000751.SZ
2019-10-183.163.163.103.12-0.95%-0.19%0.26%4,714,60014,737,00086%3.13-0.98%3.15-0.41%3.160.25%3.110.13%-0.17%
西藏矿业/000762.SZ
2019-10-187.017.046.866.90-1.71%-0.71%-2.39%2,472,90017,184,000112%6.95-0.93%6.99-0.64%7.06-0.44%7.07-0.18%-0.26%
云铝股份/000807.SZ
2019-10-184.744.754.514.52-4.64%-1.55%-2.88%36,980,500169,770,000136%4.59-2.40%4.65-1.09%4.68-0.62%4.650.07%-0.44%
五矿稀土/000831.SZ
2019-09-3012.6513.1412.6413.013.01%0.75%-3.89%17,005,700219,600,00079%12.911.88%12.80-0.62%12.99-1.33%13.54-1.18%-0.76%
云南铜业/000878.SZ
2019-10-1810.3910.5010.0510.12-3.53%-1.29%-1.50%16,707,600171,286,000143%10.25-2.40%10.39-0.38%10.38-0.12%10.270.15%-0.33%
锡业股份/000960.SZ
2019-10-1810.4510.4810.1210.14-2.41%-1.41%-1.90%12,821,200131,869,000139%10.29-0.89%10.33-0.13%10.36-0.17%10.34-0.06%-0.34%
东方钽业/000962.SZ
2019-10-157.177.227.147.220.28%0.43%1.23%2,613,30018,788,00092%7.19-0.39%7.170.38%7.130.51%7.13-0.41%-0.58%
罗平锌电/002114.SZ
2019-09-307.807.907.777.80-0.51%-0.27%-5.55%1,371,80010,729,00043%7.82-0.40%7.86-0.95%8.01-0.66%8.26-1.15%-0.29%
湖南黄金/002155.SZ
2019-10-188.588.608.378.41-2.44%-1.01%-2.88%12,526,200106,420,000100%8.50-0.89%8.55-0.93%8.62-0.59%8.66-0.16%-0.66%
常铝股份/002160.SZ
2019-09-173.333.343.203.23-3.00%-0.86%-2.27%4,236,30013,800,00076%3.26-2.40%3.31-0.78%3.32-0.72%3.310.24%0.54%
楚江新材/002171.SZ
2019-09-306.256.316.186.19-1.12%-0.42%-4.83%4,439,10027,593,00046%6.22-1.15%6.30-1.16%6.41-0.82%6.50-0.79%-0.30%
云海金属/002182.SZ
2019-10-158.978.978.768.78-2.55%-0.63%-0.43%10,401,10091,900,00093%8.84-1.47%8.90-0.02%8.860.28%8.82-0.41%-0.58%
恒邦股份/002237.SZ
2019-10-1713.1313.1612.8813.05-0.15%0.18%-2.52%18,748,100244,206,00075%13.03-0.75%13.20-1.30%13.36-0.88%13.39-1.12%-1.33%
精艺股份/002295.SZ
2019-09-307.737.797.687.730.00%0.03%-2.31%933,0007,210,00044%7.730.30%7.72-0.72%7.82-0.59%7.91-0.19%0.09%
章源钨业/002378.SZ
2019-10-176.756.766.586.58-3.24%-1.05%-4.54%13,012,80086,536,00051%6.65-1.34%6.84-0.36%6.83-0.29%6.89-0.58%0.10%
宏创控股/002379.SZ
2019-10-174.134.144.014.050.75%-0.54%-0.52%7,873,10032,058,000112%4.070.22%4.08-0.90%4.11-0.29%4.070.30%-0.39%
云南锗业/002428.SZ
2019-09-129.339.559.059.320.11%0.29%3.29%37,629,500349,706,00085%9.290.07%9.33-0.77%9.420.65%9.020.90%0.96%
赣锋锂业/002460.SZ
2019-09-1222.5522.6522.2322.470.67%0.03%1.67%16,255,200365,163,00063%22.46-1.23%22.840.20%22.640.59%22.100.38%0.37%
天齐锂业/002466.SZ
2019-09-3027.0028.1826.9127.200.00%-1.41%1.03%35,180,800970,634,00091%27.590.24%27.90-0.06%27.700.60%26.920.61%1.01%
*ST利源/002501.SZ
2019-09-121.231.281.211.284.92%2.32%9.50%32,780,50040,999,000198%1.252.88%1.223.05%1.192.14%1.171.83%0.64%
亚太科技/002540.SZ
2019-09-124.354.404.324.391.62%0.41%2.43%4,314,70018,865,000115%4.370.71%4.360.44%4.340.39%4.290.38%0.28%
闽发铝业/002578.SZ
2019-09-123.383.403.373.390.30%0.18%1.10%2,132,7007,218,00081%3.38-0.09%3.38-0.12%3.380.09%3.350.24%0.16%
金贵银业/002716.SZ
2019-09-126.836.856.706.76-0.88%0.28%-0.95%32,385,400218,304,00047%6.74-1.14%6.790.02%6.79-1.35%6.830.10%0.46%
银邦股份/300337.SZ
2019-10-183.213.243.123.14-2.18%-1.07%-5.14%5,614,50017,821,00091%3.17-1.55%3.22-1.68%3.29-0.96%3.31-0.57%-0.69%
北方稀土/600111.SH
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
南山铝业/600219.SH
2019-09-122.242.252.232.250.45%0.63%1.58%35,145,90078,584,00063%2.24-0.09%2.24-0.18%2.24-0.05%2.220.18%0.34%
广晟有色/600259.SH
2019-09-1235.9936.0035.4235.49-1.22%-0.31%-0.28%5,456,500194,251,00069%35.60-1.36%36.07-0.02%35.92-0.09%35.590.17%0.20%
宏达股份/600331.SH
2019-09-302.522.572.512.530.80%-0.47%-3.91%9,528,90024,220,00072%2.540.91%2.53-0.51%2.55-0.55%2.63-1.28%-0.71%
西藏珠峰/600338.SH
2019-10-1711.8111.8111.6611.70-0.93%-0.25%-1.81%4,919,50057,700,00079%11.73-1.31%11.86-0.92%11.92-0.39%11.92-0.18%-0.59%
江西铜业/600362.SH
2019-09-3014.3614.4914.3614.37-0.21%-0.29%-1.69%5,451,50078,569,00053%14.410.15%14.410.00%14.43-0.13%14.62-0.86%-0.20%
*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
2019-09-3027.3427.6026.8826.88-1.68%-1.06%0.65%7,389,000200,741,00095%27.170.35%26.890.85%26.760.38%26.71-0.17%-0.11%
贵研铂业/600459.SH
2019-10-1715.4415.6315.3015.631.76%1.00%1.30%4,762,40073,703,000101%15.480.27%15.47-0.39%15.490.05%15.43-0.29%-0.67%
中金黄金/600489.SH
2019-10-168.738.808.708.72-0.68%-0.40%-1.40%13,553,300118,663,00058%8.76-1.09%8.83-0.33%8.86-0.24%8.84-0.56%-0.62%
驰宏锌锗/600497.SH
2019-10-154.534.534.464.48-0.88%0.00%0.09%8,226,80036,860,00082%4.48-1.15%4.500.02%4.490.18%4.48-0.22%-0.45%
豫光金铅/600531.SH
2019-10-174.694.724.674.690.21%-0.09%-1.14%5,144,50024,150,00057%4.69-0.49%4.73-0.65%4.76-0.27%4.74-0.11%-0.64%
山东黄金/600547.SH
2019-10-1832.9032.9131.9732.17-2.43%-0.85%-5.01%28,556,200926,504,00080%32.45-1.27%32.70-1.35%33.16-1.16%33.87-0.39%-0.81%
厦门钨业/600549.SH
2019-10-1813.1713.2212.9112.98-1.29%-0.57%-2.90%6,398,80083,530,00072%13.05-0.97%13.15-1.38%13.31-0.42%13.37-0.87%-0.40%
*ST中孚/600595.SH
2019-10-181.511.531.501.50-0.66%-0.73%0.20%3,286,5004,966,00060%1.510.27%1.51-0.66%1.530.73%1.500.34%0.29%
新疆众和/600888.SH
2019-10-174.684.704.654.68-0.21%0.17%-0.66%3,839,60017,940,00096%4.67-0.87%4.71-0.76%4.73-0.13%4.71-0.02%-0.31%
株冶集团/600961.SH
2019-10-159.189.409.019.292.43%0.52%3.26%2,583,40023,875,000119%9.241.63%9.141.14%9.071.24%9.000.26%-0.46%
博威合金/601137.SH
2019-09-3011.3111.4310.9111.00-2.83%-0.86%-7.06%8,244,10091,470,00074%11.10-2.13%11.27-2.06%11.50-1.31%11.84-1.65%0.27%
西部矿业/601168.SH
2019-10-155.715.735.645.66-1.22%-0.14%0.28%11,106,10062,953,000100%5.67-0.96%5.690.07%5.670.27%5.64-0.14%-0.44%
怡球资源/601388.SH
2019-09-301.861.871.851.860.54%0.05%-2.72%7,652,50014,229,00050%1.860.11%1.86-0.38%1.87-0.32%1.91-0.88%-0.44%
中国铝业/601600.SH
2019-10-183.553.563.483.49-1.69%0.00%0.00%30,859,300108,259,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
明泰铝业/601677.SH
2019-09-3010.6810.8610.6210.67-0.65%-0.42%-1.19%1,470,00015,751,00053%10.720.11%10.68-0.23%10.790.11%10.80-0.23%-0.20%
紫金矿业/601899.SH
2019-10-183.273.283.213.21-1.83%0.00%0.00%74,581,900241,911,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金钼股份/601958.SH
2019-09-307.357.667.317.553.42%-0.26%1.33%18,243,400138,100,000133%7.572.63%7.510.25%7.530.44%7.450.40%0.45%
吉翔股份/603399.SH
2019-09-1211.3811.4711.3011.380.00%0.00%2.20%9,096,500103,522,00076%11.38-0.27%11.410.07%11.310.64%11.140.32%0.20%
洛阳钼业/603993.SH
2019-09-123.793.823.733.780.27%0.32%1.50%102,098,200384,671,00088%3.77-0.27%3.790.50%3.760.19%3.720.27%0.14%