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
2017-06-2310.5910.9410.5410.923.31%1.75%2.88%43,952,200471,708,000111%10.730.03%10.700.20%10.700.18%10.610.30%0.69%
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
2017-06-237.907.977.807.930.38%0.76%0.27%3,328,60026,197,00065%7.87-1.54%8.02-0.71%8.03-0.04%7.910.14%0.21%
铜陵有色/000630.SZ
2017-06-232.732.772.712.760.73%0.95%0.40%68,894,800188,369,00088%2.73-1.23%2.76-0.51%2.76-0.18%2.750.00%0.20%
中钨高新/000657.SZ
2017-06-2312.4512.4812.1612.39-0.72%0.62%-0.20%3,753,50046,220,00069%12.31-1.63%12.46-0.55%12.49-0.04%12.420.06%0.27%
锌业股份/000751.SZ
2017-06-234.664.724.614.720.85%1.03%0.28%13,283,60062,067,00097%4.67-2.10%4.73-0.65%4.74-0.25%4.710.06%0.19%
西藏矿业/000762.SZ
2017-06-2314.0014.3813.7314.102.92%0.23%0.98%12,783,800179,837,000110%14.070.72%14.04-0.82%14.110.10%13.960.25%0.41%
云铝股份/000807.SZ
2017-06-237.057.086.877.02-0.28%0.95%2.17%29,839,100207,506,00085%6.95-2.70%7.140.03%7.040.36%6.870.34%0.58%
五矿稀土/000831.SZ
2017-06-2310.5310.8010.4110.650.95%0.53%1.07%9,723,900103,011,00095%10.59-0.93%10.67-0.87%10.710.16%10.540.18%0.10%
云南铜业/000878.SZ
2017-06-2311.9412.3511.8512.332.58%2.07%1.73%26,172,300316,156,000108%12.08-1.45%12.16-0.65%12.20-0.12%12.120.22%0.46%
锡业股份/000960.SZ
2017-06-2311.6211.9911.6111.992.74%1.75%2.03%16,952,900199,780,000108%11.78-0.64%11.82-0.43%11.85-0.18%11.750.21%0.25%
东方钽业/000962.SZ
2017-06-238.778.908.528.75-0.23%0.47%-1.65%3,382,20029,456,00097%8.71-1.85%8.86-1.45%8.94-1.23%8.90-0.06%0.45%
罗平锌电/002114.SZ
2017-06-2318.8819.2718.5819.01-0.16%0.57%-0.09%5,435,300102,736,00075%18.90-1.89%19.12-0.54%19.230.01%19.030.07%0.01%
湖南黄金/002155.SZ
2017-06-239.399.409.149.33-1.06%0.51%-0.62%16,665,700154,709,000110%9.28-2.37%9.41-0.65%9.42-0.34%9.390.03%0.28%
常铝股份/002160.SZ
2017-06-236.987.066.897.030.43%0.93%0.13%2,310,40016,093,00088%6.97-1.57%7.05-0.93%7.08-0.28%7.020.20%0.44%
楚江新材/002171.SZ
2017-06-2314.2314.6714.2014.552.18%0.39%0.64%2,733,40039,618,000112%14.49-0.03%14.49-0.28%14.53-0.23%14.460.19%0.34%
云海金属/002182.SZ
2017-06-238.308.568.258.492.41%1.04%2.31%16,069,900135,030,000112%8.40-0.94%8.49-0.64%8.480.17%8.300.40%0.48%
恒邦股份/002237.SZ
2017-06-2310.3310.3510.1610.33-0.19%0.71%0.53%6,074,50062,309,000101%10.26-1.24%10.33-0.17%10.320.13%10.280.05%0.19%
精艺股份/002295.SZ
2017-06-2313.3013.8613.3013.812.75%1.59%3.69%1,784,80024,263,000142%13.59-0.03%13.520.54%13.460.65%13.320.76%0.76%
章源钨业/002378.SZ
2017-06-238.808.958.728.941.48%0.91%0.45%4,042,90035,818,00095%8.86-0.52%8.91-0.75%8.95-0.26%8.900.06%0.25%
鲁丰环保/002379.SZ
2017-06-238.288.588.148.340.12%-0.01%-8.07%17,619,800146,973,00065%8.34-1.77%8.49-1.70%8.62-1.79%9.07-0.91%0.18%
云南锗业/002428.SZ
2017-06-2310.2110.319.9810.230.29%0.94%-0.71%7,048,50071,437,00086%10.14-1.66%10.28-1.08%10.33-0.50%10.30-0.02%0.31%
赣锋锂业/002460.SZ
2017-06-2342.6943.8041.6443.681.77%2.35%1.97%34,605,0001,476,908,00095%42.68-3.89%43.70-1.57%43.84-0.28%42.840.49%0.72%
天齐锂业/002466.SZ
2017-06-2352.8055.3651.5755.184.51%3.63%8.65%43,717,7002,327,832,000117%53.25-1.73%53.471.14%52.441.25%50.791.15%1.49%
利源精制/002501.SZ
2017-06-2311.1211.2111.0111.180.54%0.71%-0.33%4,913,80054,550,00085%11.10-1.47%11.23-0.75%11.27-0.19%11.22-0.11%-0.03%
亚太科技/002540.SZ
2017-06-236.876.876.716.85-0.72%0.82%-0.61%6,194,80042,085,000112%6.79-2.58%6.91-1.13%6.93-0.30%6.89-0.17%0.01%
闽发铝业/002578.SZ
2017-06-234.324.364.304.361.16%1.00%-0.59%11,069,30047,782,000116%4.32-0.83%4.35-0.93%4.38-0.34%4.39-0.14%0.06%
金贵银业/002716.SZ
2017-06-2316.8817.4216.8117.130.12%0.22%4.39%16,240,000277,581,00099%17.090.45%16.961.12%16.770.81%16.410.83%0.72%
银邦股份/300337.SZ
2017-06-239.319.318.949.04-0.99%-0.83%0.94%4,062,70037,034,000159%9.12-1.37%9.150.65%9.070.62%8.960.36%0.13%
北方稀土/600111.SH
2017-06-2311.2511.3211.0511.230.36%0.30%0.72%17,852,700199,876,000115%11.20-0.13%11.20-0.29%11.22-0.05%11.150.16%0.21%
南山铝业/600219.SH
2017-06-233.333.343.253.33-0.30%1.00%1.52%72,558,900239,216,000124%3.30-1.20%3.32-0.18%3.310.15%3.280.21%0.27%
广晟有色/600259.SH
2017-06-2338.4739.6038.2539.312.13%0.73%2.54%6,883,900268,634,000135%39.020.59%38.780.04%38.790.35%38.340.51%0.47%
宏达股份/600331.SH
2017-06-235.305.335.215.320.38%0.74%0.15%9,865,30052,100,000112%5.28-1.36%5.32-0.73%5.34-0.36%5.310.11%0.26%
西藏珠峰/600338.SH
2017-06-2335.3336.1034.7836.061.98%1.48%3.07%2,543,30090,374,000103%35.53-0.20%35.720.13%35.480.48%34.990.69%0.72%
江西铜业/600362.SH
2017-06-2315.6716.1715.6416.152.74%1.67%2.54%29,191,600463,680,000129%15.880.06%15.840.23%15.810.27%15.750.24%0.35%
*ST吉恩/600432.SH
2017-04-286.646.856.546.741.51%0.81%-0.78%27,970,900187,017,000154%6.69-0.58%6.72-0.47%6.77-1.59%6.79-0.93%0.18%
宝钛股份/600456.SH
2017-06-2319.4220.3619.3820.344.52%2.04%4.82%5,102,700101,710,00088%19.930.32%19.97-0.47%19.920.89%19.410.48%0.60%
贵研铂业/600459.SH
2017-06-2320.5820.9720.2320.892.05%0.95%1.49%4,804,60099,422,000113%20.69-0.86%20.77-0.66%20.84-0.06%20.580.29%0.40%
中金黄金/600489.SH
2017-06-2310.0810.089.8610.02-1.09%0.44%-0.39%37,192,500371,043,000138%9.98-2.02%10.09-0.41%10.08-0.18%10.06-0.06%0.10%
驰宏锌锗/600497.SH
2017-06-235.956.025.826.010.67%1.47%0.70%45,355,600268,653,00091%5.92-1.69%5.97-0.43%5.99-0.38%5.970.08%0.34%
豫光金铅/600531.SH
2017-06-237.237.257.107.20-0.69%0.47%-0.80%6,798,10048,716,000106%7.17-1.78%7.25-0.77%7.27-0.37%7.26-0.06%0.08%
山东黄金/600547.SH
2017-06-2329.1029.1828.5729.04-0.65%0.31%0.09%14,961,700433,130,000106%28.95-0.88%29.050.10%28.960.14%29.010.02%0.11%
厦门钨业/600549.SH
2017-06-2320.1921.1120.0021.074.26%2.48%3.13%16,629,700341,904,000124%20.56-0.70%20.66-0.67%20.710.11%20.430.32%0.45%
中孚实业/600595.SH
2017-06-234.674.704.564.670.00%0.73%-1.06%8,601,40039,872,00092%4.64-2.59%4.73-1.40%4.76-0.29%4.72-0.06%0.24%
新疆众和/600888.SH
2017-06-238.058.208.028.141.24%0.39%-1.56%8,779,70071,182,00060%8.11-0.44%8.160.14%8.110.35%8.27-1.10%-1.49%
株冶集团/600961.SH
2017-06-238.188.328.138.290.24%0.81%-1.43%1,655,20013,611,00079%8.22-3.07%8.42-1.12%8.46-0.72%8.410.00%0.40%
博威合金/601137.SH
2017-06-2310.9211.1610.9211.110.91%0.50%0.64%1,502,70016,613,000113%11.06-1.15%11.14-0.65%11.16-0.10%11.040.12%0.24%
西部矿业/601168.SH
2017-06-237.397.567.237.531.76%1.52%0.01%35,922,400266,422,00093%7.42-1.89%7.50-0.98%7.53-0.71%7.530.25%1.08%
怡球资源/601388.SH
2017-06-233.523.533.413.51-0.57%0.75%-2.09%26,373,70091,881,00099%3.48-2.60%3.55-1.11%3.57-0.53%3.59-0.33%0.14%
中国铝业/601600.SH
2017-06-234.424.464.364.450.23%0.98%1.67%56,210,300247,717,00082%4.41-2.09%4.48-0.02%4.450.25%4.380.23%0.28%
明泰铝业/601677.SH
2017-06-2313.1413.2612.9213.180.38%0.77%-0.14%2,270,30029,693,000107%13.08-2.02%13.32-0.70%13.33-0.22%13.200.24%0.54%
紫金矿业/601899.SH
2017-06-233.343.363.283.360.30%0.93%1.24%77,749,500258,820,000113%3.33-0.51%3.340.00%3.34-0.09%3.320.12%0.12%
金钼股份/601958.SH
2017-06-236.937.006.806.950.58%0.68%-0.76%9,107,30062,872,00076%6.90-1.58%6.98-0.68%7.01-1.02%7.00-0.03%0.31%
新华龙/603399.SH
2017-06-2311.7511.9711.6511.900.76%0.73%-3.34%7,237,30085,504,00071%11.81-2.71%12.07-1.67%12.23-0.98%12.31-0.10%0.34%
洛阳钼业/603993.SH
2017-06-234.824.924.694.83-0.62%0.35%0.71%145,316,700699,357,00077%4.81-1.53%4.88-0.98%4.91-0.51%4.800.36%1.46%