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
	2018-12-12	4.15	4.17	4.13	4.15	0.24%	-0.05%	-1.14%	12,201,300	50,655,000	74%	4.15	0.63%	4.13	0.05%	4.15	-0.53%	4.20	0.07%	-0.38%
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
	2018-12-12	4.28	4.28	4.19	4.19	-0.95%	-0.71%	0.22%	1,969,100	8,310,000	64%	4.22	1.22%	4.16	0.00%	4.19	-0.38%	4.18	0.55%	-0.19%
铜陵有色/000630.SZ
	2018-12-12	2.05	2.06	2.04	2.05	0.00%	0.10%	-0.73%	16,883,700	34,583,000	65%	2.05	0.29%	2.04	0.00%	2.05	-0.39%	2.07	0.05%	-0.25%
中钨高新/000657.SZ
	2018-12-12	5.78	5.85	5.75	5.82	1.04%	0.31%	0.10%	2,515,800	14,597,000	51%	5.80	0.59%	5.77	0.02%	5.80	-1.16%	5.81	0.14%	-0.58%
锌业股份/000751.SZ
	2018-12-12	2.99	3.02	2.98	2.98	-0.67%	-0.50%	-1.16%	2,869,800	8,595,000	37%	3.00	0.00%	3.00	-0.20%	3.01	-0.69%	3.02	0.13%	-0.12%
西藏矿业/000762.SZ
	2018-12-12	7.61	7.66	7.55	7.55	-0.26%	-0.72%	-3.72%	3,761,000	28,603,000	66%	7.61	0.37%	7.59	-0.81%	7.70	-1.26%	7.84	-0.12%	-0.21%
云铝股份/000807.SZ
	2018-12-12	4.13	4.17	4.10	4.10	-0.49%	-0.97%	-2.19%	16,874,300	69,868,000	59%	4.14	0.61%	4.13	-0.29%	4.16	-0.88%	4.19	0.12%	-0.34%
五矿稀土/000831.SZ
	2018-12-12	9.23	9.31	9.18	9.18	-0.22%	-0.65%	-2.25%	3,789,500	35,016,000	43%	9.24	0.53%	9.20	-0.35%	9.27	-1.10%	9.39	0.17%	-0.35%
云南铜业/000878.SZ
	2018-12-12	8.30	8.33	8.25	8.26	0.00%	-0.34%	-0.76%	4,161,200	34,486,000	64%	8.29	0.57%	8.25	0.06%	8.26	-0.41%	8.32	0.13%	-0.28%
锡业股份/000960.SZ
	2018-12-12	10.16	10.19	9.98	10.02	-0.69%	-0.45%	-1.03%	7,493,000	75,420,000	55%	10.07	0.72%	9.97	0.10%	10.00	-0.72%	10.12	0.46%	-0.57%
东方钽业/000962.SZ
	2018-12-12	6.98	7.04	6.92	6.92	-0.86%	-0.82%	-4.71%	3,187,700	22,241,000	34%	6.98	0.29%	6.99	-1.20%	7.15	-1.54%	7.26	0.03%	0.21%
罗平锌电/002114.SZ
	2018-12-12	7.58	7.72	7.55	7.57	-0.39%	-0.81%	-4.43%	1,201,800	9,172,000	39%	7.63	0.49%	7.62	-0.73%	7.74	-1.35%	7.92	-0.08%	-0.29%
湖南黄金/002155.SZ
	2018-12-12	7.40	7.49	7.33	7.40	-1.20%	-0.09%	2.66%	23,071,100	170,883,000	84%	7.41	-0.12%	7.42	0.72%	7.35	0.47%	7.21	0.60%	0.32%
常铝股份/002160.SZ
	2018-12-12	4.03	4.07	4.02	4.04	0.50%	0.07%	-0.52%	1,972,800	7,965,000	45%	4.04	0.60%	4.02	-0.45%	4.05	-0.76%	4.06	0.22%	-0.09%
楚江新材/002171.SZ
	2018-12-12	5.33	5.40	5.25	5.29	0.00%	0.13%	-1.32%	3,141,800	16,598,000	49%	5.28	-0.10%	5.31	-1.01%	5.33	-0.11%	5.36	-0.11%	-0.27%
云海金属/002182.SZ
	2018-12-12	7.00	7.00	6.88	6.89	-0.86%	-0.43%	-0.28%	3,590,800	24,848,000	54%	6.92	-0.10%	6.95	-0.06%	6.95	-0.16%	6.91	0.33%	0.03%
恒邦股份/002237.SZ
	2018-12-12	8.42	8.49	8.35	8.45	-0.59%	0.36%	2.09%	17,871,900	150,487,000	86%	8.42	0.20%	8.42	0.29%	8.39	0.31%	8.28	0.44%	0.09%
精艺股份/002295.SZ
	2018-12-12	7.47	7.58	7.41	7.48	0.40%	-0.03%	-0.64%	1,354,800	10,137,000	57%	7.48	1.49%	7.36	-0.47%	7.49	-1.07%	7.53	0.15%	-0.54%
章源钨业/002378.SZ
	2018-12-12	5.15	5.21	5.12	5.16	0.58%	-0.19%	-2.70%	2,688,200	13,899,000	52%	5.17	0.88%	5.14	-0.54%	5.23	-2.22%	5.30	0.06%	-0.09%
宏创控股/002379.SZ
	2018-12-12	3.00	3.07	2.99	3.00	1.69%	-1.06%	-1.83%	3,024,200	9,168,000	100%	3.03	2.88%	2.99	0.30%	3.02	-0.59%	3.06	-0.03%	-0.40%
云南锗业/002428.SZ
	2018-12-12	5.49	5.64	5.47	5.50	0.92%	-0.92%	-0.74%	18,289,900	101,530,000	133%	5.55	2.36%	5.49	0.61%	5.51	-1.24%	5.54	0.27%	-0.27%
赣锋锂业/002460.SZ
	2018-12-12	25.60	26.11	25.46	25.69	0.75%	-0.58%	0.50%	27,634,900	714,112,000	74%	25.84	1.68%	25.59	0.26%	25.78	-0.19%	25.56	0.42%	0.26%
天齐锂业/002466.SZ
	2018-12-12	33.47	34.27	33.22	33.41	0.06%	-1.00%	1.68%	28,444,700	959,949,000	87%	33.75	1.37%	33.46	0.24%	33.65	-0.13%	32.86	0.79%	0.78%
利源精制/002501.SZ
	2018-12-12	3.18	3.24	3.15	3.18	0.32%	-0.50%	-2.99%	13,282,500	42,452,000	91%	3.20	1.40%	3.17	-0.44%	3.21	-1.47%	3.28	-0.55%	-0.87%
亚太科技/002540.SZ
	2018-12-12	4.83	4.83	4.76	4.79	0.00%	-0.13%	0.50%	1,834,200	8,796,000	56%	4.80	0.84%	4.77	-0.29%	4.81	0.27%	4.77	0.32%	0.11%
闽发铝业/002578.SZ
	2018-12-12	3.32	3.39	3.27	3.37	2.74%	0.60%	-2.60%	3,490,700	11,693,000	64%	3.35	1.55%	3.32	-0.39%	3.35	-0.65%	3.46	-0.72%	-0.27%
金贵银业/002716.SZ
	2018-12-12	6.95	7.02	6.90	6.93	-1.14%	-0.27%	0.39%	24,376,800	169,390,000	65%	6.95	0.22%	6.95	0.19%	6.96	-0.36%	6.90	0.42%	-0.40%
银邦股份/300337.SZ
	2018-12-12	3.87	3.89	3.79	3.79	-1.56%	-0.86%	-4.00%	5,706,800	21,815,000	59%	3.82	-0.75%	3.86	-0.72%	3.91	-1.29%	3.95	0.00%	-0.12%
北方稀土/600111.SH
	2018-12-12	9.68	9.71	9.61	9.65	0.10%	-0.07%	-1.84%	12,447,900	120,204,000	63%	9.66	0.30%	9.63	-0.36%	9.70	-0.83%	9.83	0.04%	-0.34%
南山铝业/600219.SH
	2018-12-12	2.26	2.27	2.24	2.25	-0.88%	-0.27%	-1.96%	29,276,500	66,040,000	57%	2.26	-0.18%	2.26	-0.49%	2.27	-0.70%	2.30	-0.22%	-0.54%
广晟有色/600259.SH
	2018-12-12	24.31	24.65	24.23	24.33	0.50%	-0.34%	-1.98%	1,114,500	27,208,000	46%	24.41	0.59%	24.33	-0.26%	24.50	-1.09%	24.82	0.14%	-0.44%
宏达股份/600331.SH
	2018-12-12	2.35	2.36	2.32	2.33	-0.43%	-0.34%	-2.88%	6,180,100	14,448,000	58%	2.34	0.17%	2.34	-0.55%	2.36	-1.75%	2.40	-0.17%	-0.49%
西藏珠峰/600338.SH
	2018-12-12	22.61	22.67	22.21	22.27	-0.93%	-0.90%	0.32%	1,365,400	30,684,000	59%	22.47	0.05%	22.44	0.11%	22.42	-0.07%	22.20	0.26%	0.24%
江西铜业/600362.SH
	2018-12-12	13.35	13.38	13.27	13.28	-0.15%	-0.32%	-1.09%	3,559,500	47,424,000	43%	13.32	0.23%	13.28	0.07%	13.30	-0.34%	13.43	0.11%	-0.09%
*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
	2018-12-12	16.33	16.50	16.18	16.25	-0.49%	-0.40%	1.79%	2,793,200	45,575,000	56%	16.32	0.36%	16.31	0.24%	16.30	-0.15%	15.97	0.69%	0.59%
贵研铂业/600459.SH
	2018-12-12	12.47	12.52	12.26	12.36	-1.12%	-0.10%	0.54%	9,518,200	117,756,000	59%	12.37	0.50%	12.34	-0.24%	12.50	-0.61%	12.29	0.47%	0.77%
中金黄金/600489.SH
	2018-12-12	8.41	8.53	8.37	8.48	0.00%	0.50%	4.94%	32,451,600	273,819,000	84%	8.44	1.31%	8.33	1.08%	8.24	0.78%	8.08	0.76%	0.27%
驰宏锌锗/600497.SH
	2018-12-12	4.24	4.28	4.23	4.24	0.47%	-0.21%	-1.58%	8,697,300	36,958,000	39%	4.25	0.85%	4.23	-0.33%	4.26	-1.00%	4.31	-0.28%	-0.65%
豫光金铅/600531.SH
	2018-12-12	3.93	3.95	3.90	3.91	-1.26%	-0.46%	0.10%	6,055,800	23,789,000	64%	3.93	-0.03%	3.93	0.18%	3.93	-0.31%	3.91	0.28%	-0.23%
山东黄金/600547.SH
	2018-12-12	29.20	29.82	29.13	29.73	0.54%	0.67%	5.85%	20,432,800	603,430,000	81%	29.53	1.08%	29.20	1.11%	28.91	0.90%	28.09	0.69%	0.74%
厦门钨业/600549.SH
	2018-12-12	13.30	13.36	13.25	13.27	0.53%	-0.26%	-1.17%	3,001,800	39,938,000	52%	13.31	0.91%	13.24	-0.13%	13.31	-1.04%	13.43	0.19%	-0.17%
中孚实业/600595.SH
	2018-12-12	2.12	2.14	2.11	2.11	0.00%	-0.61%	-1.91%	2,722,500	5,781,000	40%	2.12	0.52%	2.11	-0.28%	2.13	-1.57%	2.15	0.14%	-0.40%
新疆众和/600888.SH
	2018-12-12	4.45	4.48	4.43	4.44	0.23%	-0.34%	-1.29%	2,913,100	12,979,000	44%	4.46	0.61%	4.44	-0.87%	4.50	-0.33%	4.50	0.11%	-0.24%
株冶集团/600961.SH
	2018-12-12	7.79	7.80	7.69	7.70	-0.13%	-0.50%	0.55%	619,600	4,795,000	50%	7.74	0.69%	7.69	0.18%	7.71	-0.08%	7.66	-0.01%	-0.53%
博威合金/601137.SH
	2018-12-12	7.47	7.49	7.39	7.45	0.95%	0.11%	0.08%	962,800	7,165,000	59%	7.44	1.72%	7.33	0.22%	7.36	-0.90%	7.44	0.18%	-0.10%
西部矿业/601168.SH
	2018-12-12	6.03	6.06	6.01	6.02	0.00%	-0.18%	-0.82%	4,951,900	29,866,000	49%	6.03	0.53%	6.00	0.03%	6.02	-0.50%	6.07	0.08%	-0.28%
怡球资源/601388.SH
	2018-12-12	2.07	2.08	2.05	2.06	0.00%	-0.29%	-3.01%	5,798,100	11,980,000	34%	2.07	0.39%	2.06	-0.77%	2.10	-2.19%	2.12	0.09%	-0.13%
中国铝业/601600.SH
	2018-12-12	3.61	3.62	3.58	3.59	-0.28%	-0.22%	-1.78%	19,917,300	71,667,000	57%	3.60	0.14%	3.59	-0.33%	3.62	-0.66%	3.66	-0.03%	-0.28%
明泰铝业/601677.SH
	2018-12-12	9.45	9.55	9.42	9.44	-0.42%	-0.41%	-1.41%	1,056,200	10,012,000	75%	9.48	0.46%	9.45	0.22%	9.44	-0.34%	9.58	-0.01%	-0.20%
紫金矿业/601899.SH
	2018-12-12	3.47	3.48	3.41	3.43	-1.44%	-0.52%	0.20%	80,943,900	279,134,000	73%	3.45	-0.35%	3.46	0.23%	3.44	0.15%	3.42	0.32%	-0.08%
金钼股份/601958.SH
	2018-12-12	6.10	6.14	6.08	6.10	0.16%	-0.16%	0.53%	5,276,300	32,240,000	88%	6.11	0.51%	6.10	0.13%	6.09	0.02%	6.07	0.17%	-0.18%
吉翔股份/603399.SH
	2018-12-12	10.54	10.56	10.45	10.55	0.00%	0.35%	-0.45%	2,145,700	22,557,000	22%	10.51	0.45%	10.48	-0.25%	10.53	-0.14%	10.60	-0.04%	-0.29%
洛阳钼业/603993.SH
	2018-12-12	4.06	4.10	4.03	4.09	1.74%	0.17%	1.26%	84,013,200	343,007,000	89%	4.08	1.90%	4.04	0.45%	4.05	-0.49%	4.04	0.50%	-0.02%