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
	2019-06-17	4.70	4.81	4.66	4.74	0.42%	-0.23%	-0.92%	22,578,900	107,266,000	66%	4.75	-0.46%	4.77	-0.83%	4.81	0.13%	4.78	-0.52%	0.06%
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
	2019-06-17	5.48	6.15	5.46	6.15	10.02%	3.38%	9.88%	34,482,200	205,145,000	76%	5.95	4.46%	5.72	0.19%	5.72	1.71%	5.60	-1.86%	0.06%
铜陵有色/000630.SZ
	2019-06-17	2.43	2.46	2.40	2.41	-1.63%	-0.62%	0.00%	56,024,400	135,868,000	114%	2.43	-1.50%	2.44	-0.20%	2.44	0.45%	2.41	0.04%	0.01%
中钨高新/000657.SZ
	2019-06-17	7.94	8.54	7.88	7.90	-3.42%	-3.72%	2.34%	41,967,400	344,359,000	137%	8.21	3.68%	7.96	-0.29%	7.97	1.91%	7.72	1.18%	0.92%
锌业股份/000751.SZ
	2019-06-17	3.67	3.85	3.64	3.70	0.27%	-1.44%	0.54%	28,372,700	106,515,000	93%	3.75	0.91%	3.75	-1.08%	3.76	0.78%	3.68	0.08%	0.38%
西藏矿业/000762.SZ
	2019-06-17	8.06	8.16	7.90	8.04	-1.23%	0.42%	0.34%	11,336,700	90,767,000	123%	8.01	-3.15%	8.17	-0.16%	8.12	0.22%	8.01	-0.24%	0.04%
云铝股份/000807.SZ
	2019-06-17	4.67	4.79	4.60	4.74	2.38%	0.06%	1.07%	38,140,400	180,689,000	105%	4.74	0.11%	4.74	-0.48%	4.74	0.53%	4.69	-0.34%	-0.18%
五矿稀土/000831.SZ
	2019-06-17	18.30	19.47	18.13	18.27	1.39%	-2.28%	7.23%	118,877,300	2,222,514,000	136%	18.70	3.69%	18.26	1.09%	17.93	2.56%	17.04	1.53%	0.67%
云南铜业/000878.SZ
	2019-06-17	10.28	10.62	10.24	10.44	0.77%	-0.32%	1.41%	14,230,300	149,031,000	88%	10.47	-0.42%	10.48	-0.30%	10.48	0.59%	10.30	0.26%	0.30%
锡业股份/000960.SZ
	2019-06-17	11.55	12.07	11.50	11.78	4.62%	-0.16%	3.27%	45,597,500	538,014,000	209%	11.80	3.57%	11.63	0.91%	11.59	1.40%	11.41	0.71%	0.33%
东方钽业/000962.SZ
	2019-06-17	9.00	9.21	8.77	8.92	-2.62%	-0.61%	1.18%	19,590,600	175,818,000	99%	8.98	-2.81%	9.23	0.44%	9.08	0.92%	8.82	0.39%	0.90%
罗平锌电/002114.SZ
	2019-06-17	9.27	9.63	9.10	9.21	-2.64%	-1.24%	-0.88%	8,470,800	78,996,000	84%	9.33	-2.16%	9.49	-0.47%	9.47	0.46%	9.29	0.05%	0.62%
湖南黄金/002155.SZ
	2019-06-17	9.03	9.21	8.92	8.98	-3.75%	-0.76%	2.08%	42,290,900	382,706,000	86%	9.05	-2.71%	9.18	0.49%	9.05	0.71%	8.80	0.94%	1.25%
常铝股份/002160.SZ
	2019-06-17	3.54	3.69	3.49	3.56	1.42%	-0.56%	1.42%	4,463,500	15,980,000	99%	3.58	0.65%	3.57	-0.03%	3.56	0.85%	3.51	-0.51%	-0.35%
楚江新材/002171.SZ
	2019-06-17	6.54	6.60	6.44	6.46	-1.22%	-0.57%	-0.87%	6,455,500	41,942,000	52%	6.50	-1.04%	6.59	-0.84%	6.60	0.55%	6.52	-0.09%	0.33%
云海金属/002182.SZ
	2019-06-17	7.95	8.33	7.86	8.28	3.63%	1.28%	4.98%	23,106,100	188,902,000	145%	8.18	1.18%	8.12	0.55%	8.05	1.20%	7.89	0.42%	0.19%
恒邦股份/002237.SZ
	2019-06-17	12.05	12.52	11.98	12.06	-3.60%	-1.29%	2.17%	47,763,400	583,568,000	81%	12.22	-2.27%	12.31	1.00%	12.09	0.80%	11.80	1.14%	1.62%
精艺股份/002295.SZ
	2019-06-17	8.21	8.29	8.15	8.18	-0.97%	-0.26%	0.33%	832,200	6,825,000	48%	8.20	-1.81%	8.31	-0.18%	8.28	0.78%	8.15	-0.35%	-0.51%
章源钨业/002378.SZ
	2019-06-17	8.30	8.95	8.16	8.29	-2.81%	-3.84%	1.72%	92,241,000	795,238,000	160%	8.62	1.76%	8.53	-0.91%	8.54	1.68%	8.15	1.99%	1.82%
宏创控股/002379.SZ
	2019-06-17	3.33	3.35	3.29	3.34	0.00%	0.30%	0.45%	3,041,200	10,127,000	62%	3.33	-0.78%	3.36	-0.56%	3.35	0.39%	3.33	0.12%	0.29%
云南锗业/002428.SZ
	2019-06-17	8.55	9.09	8.30	8.43	-3.55%	-2.85%	0.02%	63,370,000	549,833,000	83%	8.68	0.65%	8.61	-0.51%	8.61	1.50%	8.43	0.53%	1.57%
赣锋锂业/002460.SZ
	2019-06-17	23.66	23.96	23.50	23.59	-0.46%	-0.51%	-1.65%	8,667,900	205,522,000	56%	23.71	-1.72%	24.07	-1.00%	24.20	0.21%	23.99	-0.56%	-0.07%
天齐锂业/002466.SZ
	2019-06-17	25.80	26.17	25.66	25.83	-0.31%	-0.25%	-2.20%	4,962,700	128,508,000	47%	25.90	-1.21%	26.22	-0.90%	26.39	0.20%	26.41	-0.67%	-0.49%
*ST利源/002501.SZ
	2019-06-17	1.40	1.41	1.34	1.36	-3.55%	-0.66%	-2.02%	14,132,500	19,346,000	94%	1.37	-6.17%	1.43	-0.28%	1.40	0.36%	1.39	-0.79%	-0.74%
亚太科技/002540.SZ
	2019-06-17	4.85	4.85	4.67	4.73	-1.87%	-0.34%	-5.02%	4,380,100	20,787,000	118%	4.75	-2.43%	4.82	-1.41%	4.95	-1.08%	4.98	-0.80%	-0.27%
闽发铝业/002578.SZ
	2019-06-17	3.79	3.83	3.73	3.73	-1.84%	-1.24%	-1.45%	4,956,500	18,720,000	107%	3.78	-1.41%	3.81	-0.37%	3.81	-0.03%	3.79	-0.05%	0.36%
金贵银业/002716.SZ
	2019-06-17	7.58	7.64	7.39	7.42	-4.38%	-0.99%	0.28%	38,532,800	288,761,000	71%	7.49	-3.39%	7.69	-0.98%	7.67	0.64%	7.40	0.64%	1.22%
银邦股份/300337.SZ
	2019-06-17	3.74	3.79	3.67	3.71	0.27%	-0.99%	-1.12%	5,356,100	20,069,000	92%	3.75	-1.19%	3.76	-0.35%	3.77	0.37%	3.75	-0.53%	-0.52%
北方稀土/600111.SH
	2019-06-17	13.73	14.16	13.61	13.80	1.32%	-0.66%	1.73%	126,492,900	1,757,157,000	75%	13.89	1.36%	13.85	-2.64%	14.02	0.87%	13.57	0.41%	0.65%
南山铝业/600219.SH
	2019-06-17	2.27	2.30	2.26	2.28	0.44%	0.00%	0.26%	36,137,400	82,391,000	76%	2.28	-0.65%	2.29	-0.18%	2.29	0.31%	2.27	-0.13%	-0.08%
广晟有色/600259.SH
	2019-06-17	44.99	48.64	44.50	46.70	5.61%	-0.26%	10.32%	28,374,300	1,328,600,000	145%	46.82	5.94%	44.69	1.58%	44.18	2.83%	42.33	1.96%	0.57%
宏达股份/600331.SH
	2019-06-17	3.40	3.50	3.33	3.44	5.20%	0.47%	3.96%	48,189,400	164,977,000	168%	3.42	2.70%	3.38	0.81%	3.35	1.45%	3.31	-1.17%	-0.42%
西藏珠峰/600338.SH
	2019-06-17	28.41	28.41	25.76	25.89	-9.54%	-3.00%	-10.00%	13,338,900	356,029,000	97%	26.69	-3.59%	26.91	2.77%	25.91	-0.49%	28.77	-4.29%	-1.71%
江西铜业/600362.SH
	2019-06-17	15.00	15.35	14.93	15.16	0.40%	-0.13%	1.53%	18,084,600	274,509,000	93%	15.18	0.49%	15.10	-0.57%	15.14	0.45%	14.93	0.17%	0.16%
*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
	2019-06-17	22.32	23.57	22.06	23.27	3.61%	1.62%	5.35%	11,657,400	266,930,000	178%	22.90	1.81%	22.59	0.79%	22.45	1.18%	22.09	0.73%	0.15%
贵研铂业/600459.SH
	2019-06-17	18.20	19.09	18.01	19.09	10.03%	1.82%	10.01%	24,115,700	452,149,000	109%	18.75	5.35%	18.09	1.63%	17.82	1.77%	17.35	0.74%	0.43%
中金黄金/600489.SH
	2019-06-17	8.73	8.90	8.68	8.69	-3.44%	-0.82%	0.60%	55,483,800	486,157,000	98%	8.76	-2.00%	8.85	0.19%	8.77	0.40%	8.64	0.59%	0.88%
驰宏锌锗/600497.SH
	2019-06-17	5.18	5.35	5.18	5.23	2.35%	-0.65%	1.61%	55,656,300	292,968,000	96%	5.26	0.38%	5.29	0.02%	5.27	0.63%	5.15	0.31%	0.58%
豫光金铅/600531.SH
	2019-06-17	5.65	5.99	5.60	5.75	-1.71%	-0.38%	1.93%	99,647,400	575,121,000	94%	5.77	-0.65%	5.76	-1.74%	5.84	0.67%	5.64	0.73%	1.55%
山东黄金/600547.SH
	2019-06-17	34.77	35.98	34.70	34.88	-1.72%	-0.75%	3.80%	30,531,300	1,072,917,000	93%	35.14	-0.13%	34.90	1.38%	34.31	1.05%	33.60	1.14%	1.15%
厦门钨业/600549.SH
	2019-06-17	15.59	16.20	15.49	15.71	1.35%	-0.85%	1.14%	42,978,800	681,001,000	86%	15.85	0.21%	15.82	-1.49%	15.93	0.88%	15.53	0.21%	0.53%
*ST中孚/600595.SH
	2019-06-17	1.36	1.39	1.35	1.36	-0.73%	-0.44%	-1.66%	9,505,700	12,986,000	89%	1.37	-3.19%	1.40	-0.43%	1.39	0.43%	1.38	-0.50%	-0.60%
新疆众和/600888.SH
	2019-06-17	4.83	4.98	4.79	4.91	2.72%	0.27%	1.80%	9,203,700	45,071,000	137%	4.90	0.84%	4.88	-0.20%	4.88	0.62%	4.82	-0.06%	-0.05%
株冶集团/600961.SH
	2019-06-17	9.40	9.58	9.32	9.35	-0.53%	-0.81%	-0.44%	2,072,900	19,539,000	45%	9.43	-1.33%	9.62	-0.72%	9.60	0.50%	9.39	0.26%	0.98%
博威合金/601137.SH
	2019-06-17	9.14	9.18	8.81	8.92	-2.83%	-0.18%	-6.88%	5,869,400	52,450,000	55%	8.94	-3.90%	9.25	-3.33%	9.47	-0.59%	9.58	-0.41%	0.58%
西部矿业/601168.SH
	2019-06-17	6.09	6.23	6.06	6.18	1.31%	0.18%	1.38%	14,940,100	92,170,000	83%	6.17	-0.39%	6.18	-0.24%	6.19	0.47%	6.10	0.16%	0.23%
怡球资源/601388.SH
	2019-06-17	2.01	2.01	1.96	1.98	-1.49%	-0.10%	-1.00%	19,078,400	37,809,000	64%	1.98	-2.51%	2.02	-0.30%	2.02	0.15%	2.00	0.00%	0.14%
中国铝业/601600.SH
	2019-06-17	3.92	4.00	3.89	3.91	-0.26%	-0.79%	-0.79%	57,670,200	227,292,000	65%	3.94	-0.66%	3.97	-1.22%	3.99	0.43%	3.94	-0.28%	-0.30%
明泰铝业/601677.SH
	2019-06-17	10.11	10.11	9.70	9.87	-1.10%	-0.48%	-2.68%	2,720,900	26,987,000	106%	9.92	-1.49%	10.12	-1.39%	10.18	-0.38%	10.14	-0.33%	0.04%
紫金矿业/601899.SH
	2019-06-17	3.42	3.48	3.41	3.43	-1.44%	-0.38%	1.90%	178,284,800	613,841,000	88%	3.44	-0.35%	3.43	0.62%	3.40	0.77%	3.37	0.45%	0.46%
金钼股份/601958.SH
	2019-06-17	6.81	7.00	6.76	6.87	1.33%	-0.32%	2.08%	15,912,200	109,661,000	98%	6.89	0.91%	6.85	0.00%	6.83	0.69%	6.73	0.27%	0.29%
吉翔股份/603399.SH
	2019-06-17	12.00	12.11	11.85	11.95	-0.42%	-0.23%	-1.51%	8,037,600	96,277,000	70%	11.98	-0.75%	12.01	-0.63%	12.11	-0.07%	12.13	-1.08%	-0.59%
洛阳钼业/603993.SH
	2019-06-17	3.99	4.07	3.98	4.02	0.00%	-0.10%	0.53%	47,674,800	191,843,000	69%	4.02	-0.67%	4.03	-0.64%	4.04	0.35%	4.00	-0.23%	0.02%