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
	2019-12-12	4.08	4.11	4.06	4.07	-0.49%	-0.54%	0.44%	8,892,400	36,388,000	68%	4.09	-0.24%	4.11	0.12%	4.09	0.25%	4.05	0.20%	0.23%
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
	2019-12-12	4.11	4.14	4.09	4.11	0.00%	-0.15%	0.49%	3,055,800	12,577,000	79%	4.12	0.12%	4.11	0.15%	4.11	0.17%	4.09	0.07%	0.01%
铜陵有色/000630.SZ
	2019-12-12	2.20	2.22	2.18	2.19	0.00%	-0.23%	0.83%	35,133,100	77,114,000	120%	2.20	0.64%	2.20	0.23%	2.19	0.23%	2.17	0.23%	0.15%
中钨高新/000657.SZ
	2019-12-12	6.50	6.50	6.40	6.40	-1.54%	-0.34%	0.34%	1,871,000	12,016,000	79%	6.42	-0.80%	6.46	-0.06%	6.46	0.25%	6.38	0.11%	0.12%
锌业股份/000751.SZ
	2019-12-12	3.05	3.07	3.03	3.04	-0.33%	-0.26%	0.07%	3,729,700	11,368,000	83%	3.05	-0.07%	3.06	0.07%	3.05	0.03%	3.04	0.07%	0.04%
西藏矿业/000762.SZ
	2019-12-12	6.79	6.83	6.73	6.75	-0.88%	-0.27%	-3.00%	1,880,100	12,724,000	57%	6.77	-0.78%	6.83	-0.45%	6.85	-0.35%	6.96	-0.10%	-0.05%
云铝股份/000807.SZ
	2019-12-12	4.66	4.68	4.57	4.58	-1.72%	-0.84%	0.15%	19,940,800	92,104,000	97%	4.62	-0.41%	4.65	0.32%	4.62	0.26%	4.57	0.40%	0.09%
五矿稀土/000831.SZ
	2019-12-12	11.94	12.17	11.93	12.06	1.09%	0.16%	0.95%	18,997,700	228,747,000	84%	12.04	0.29%	12.11	-0.40%	12.16	0.20%	11.95	0.08%	0.24%
云南铜业/000878.SZ
	2019-12-12	12.25	12.38	11.91	11.96	-1.73%	-0.96%	1.68%	24,124,700	291,341,000	96%	12.08	-0.23%	12.11	0.84%	11.95	0.72%	11.76	0.56%	0.72%
锡业股份/000960.SZ
	2019-12-12	10.09	10.25	10.07	10.11	-0.30%	-0.26%	1.69%	7,411,200	75,121,000	113%	10.14	0.09%	10.14	0.40%	10.08	0.46%	9.94	0.56%	0.18%
东方钽业/000962.SZ
	2019-12-12	6.52	6.65	6.52	6.58	0.92%	-0.20%	1.15%	2,924,900	19,285,000	128%	6.59	0.29%	6.58	0.11%	6.58	0.32%	6.51	0.32%	0.18%
罗平锌电/002114.SZ
	2019-12-12	7.11	7.19	7.07	7.09	-0.56%	-0.39%	-1.17%	1,169,800	8,327,000	98%	7.12	-0.79%	7.18	-0.53%	7.20	-0.18%	7.17	-0.06%	0.06%
湖南黄金/002155.SZ
	2019-12-12	7.56	7.58	7.46	7.47	-0.66%	-0.53%	1.04%	18,112,000	136,029,000	102%	7.51	0.29%	7.47	0.69%	7.44	0.36%	7.39	0.24%	0.18%
常铝股份/002160.SZ
	2019-12-12	2.86	2.86	2.82	2.83	-0.70%	-0.25%	-0.28%	4,055,900	11,507,000	95%	2.84	-0.70%	2.86	-0.28%	2.86	-0.04%	2.84	-0.07%	-0.04%
楚江新材/002171.SZ
	2019-12-12	6.26	6.34	6.22	6.30	0.80%	0.19%	1.40%	8,376,700	52,673,000	140%	6.29	0.72%	6.26	0.26%	6.26	0.37%	6.21	0.31%	0.22%
云海金属/002182.SZ
	2019-12-12	8.75	8.82	8.67	8.78	0.46%	0.32%	2.27%	13,331,500	116,675,000	96%	8.75	-0.13%	8.77	0.39%	8.72	0.58%	8.59	0.46%	0.24%
恒邦股份/002237.SZ
	2019-12-12	13.00	13.13	12.90	12.94	0.70%	-0.43%	0.11%	27,097,500	352,169,000	98%	13.00	1.08%	12.91	0.78%	12.92	-0.32%	12.93	0.12%	0.32%
精艺股份/002295.SZ
	2019-12-12	7.25	7.33	7.25	7.25	-0.41%	-0.54%	-1.57%	702,600	5,121,000	67%	7.29	0.10%	7.29	-0.07%	7.29	-0.04%	7.37	0.03%	0.26%
章源钨业/002378.SZ
	2019-12-12	4.96	5.00	4.93	4.93	-0.60%	-0.78%	-0.76%	5,310,500	26,386,000	89%	4.97	-0.22%	4.99	-0.18%	5.00	-0.12%	4.97	0.04%	0.03%
宏创控股/002379.SZ
	2019-12-12	3.59	3.63	3.55	3.56	-1.11%	-0.75%	-1.96%	4,582,100	16,438,000	90%	3.59	-0.31%	3.61	-0.82%	3.64	-0.52%	3.63	-0.17%	0.02%
云南锗业/002428.SZ
	2019-12-12	7.39	8.10	7.38	7.89	6.77%	0.32%	4.64%	51,241,700	402,997,000	249%	7.87	6.03%	7.71	2.61%	7.66	1.82%	7.54	1.67%	0.66%
赣锋锂业/002460.SZ
	2019-12-12	28.82	29.11	27.71	27.78	0.40%	-1.87%	-1.42%	38,783,600	1,097,925,000	112%	28.31	1.55%	28.23	-0.32%	28.41	-0.60%	28.18	0.26%	0.90%
天齐锂业/002466.SZ
	2019-12-12	27.90	28.25	27.50	27.59	-0.43%	-0.91%	-4.78%	18,367,700	511,431,000	66%	27.84	0.72%	27.77	-0.95%	28.31	-1.49%	28.98	-0.54%	0.09%
*ST利源/002501.SZ
	2019-12-12	1.45	1.46	1.44	1.45	-0.68%	0.00%	-1.96%	4,503,400	6,529,000	69%	1.45	-0.14%	1.46	-0.21%	1.46	-0.34%	1.48	-0.34%	-0.17%
亚太科技/002540.SZ
	2019-12-12	4.06	4.06	3.96	3.97	-1.73%	-0.63%	-2.31%	3,710,000	14,823,000	107%	4.00	-1.41%	4.03	-0.98%	4.06	-0.42%	4.06	-0.15%	-0.32%
闽发铝业/002578.SZ
	2019-12-12	3.31	3.32	3.18	3.22	-2.42%	-0.86%	-2.48%	2,718,500	8,830,000	86%	3.25	-2.05%	3.29	-0.54%	3.30	-0.66%	3.30	0.27%	0.42%
ST金贵/002716.SZ
	2019-12-12	2.39	2.42	2.38	2.39	0.42%	-0.29%	-0.04%	14,657,700	35,130,000	73%	2.40	0.25%	2.40	0.29%	2.39	0.21%	2.39	-0.54%	0.00%
银邦股份/300337.SZ
	2019-12-12	3.10	3.12	3.08	3.11	0.32%	0.26%	1.70%	4,414,800	13,695,000	107%	3.10	-0.06%	3.10	0.16%	3.09	0.36%	3.06	0.36%	0.06%
北方稀土/600111.SH
	2019-12-12	10.14	10.35	10.14	10.27	1.68%	0.18%	1.32%	42,931,600	440,140,000	136%	10.25	1.25%	10.21	0.19%	10.21	0.25%	10.14	0.16%	0.17%
南山铝业/600219.SH
	2019-12-12	2.16	2.17	2.14	2.15	-0.92%	-0.09%	-0.19%	27,379,500	58,908,000	88%	2.15	-0.42%	2.16	0.00%	2.16	0.00%	2.15	-0.09%	0.05%
广晟有色/600259.SH
	2019-12-12	31.50	32.05	31.41	31.86	0.82%	0.39%	1.86%	5,702,500	180,968,000	89%	31.74	0.31%	31.84	-0.52%	31.96	0.51%	31.28	0.38%	0.51%
宏达股份/600331.SH
	2019-12-12	2.50	2.53	2.47	2.49	-0.80%	-0.40%	0.40%	11,246,500	28,111,000	98%	2.50	-0.04%	2.51	0.08%	2.50	0.16%	2.48	0.20%	0.05%
西藏珠峰/600338.SH
	2019-12-12	10.30	10.34	10.15	10.15	-1.07%	-0.80%	-2.05%	6,158,800	63,018,000	59%	10.23	-0.70%	10.35	-0.55%	10.44	-0.20%	10.36	-0.07%	-0.06%
江西铜业/600362.SH
	2019-12-12	15.50	15.59	15.15	15.19	-0.07%	-0.53%	2.36%	25,061,300	382,711,000	158%	15.27	0.64%	15.16	1.02%	15.02	0.72%	14.84	0.74%	0.54%
*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
	2019-12-12	22.69	22.80	22.38	22.57	-0.35%	0.22%	-0.62%	3,924,000	88,374,000	102%	22.52	-2.03%	22.78	-0.33%	22.80	-0.37%	22.71	0.12%	0.38%
贵研铂业/600459.SH
	2019-12-12	14.55	14.56	14.33	14.41	-0.69%	-0.28%	2.05%	6,891,600	99,584,000	128%	14.45	0.10%	14.40	0.57%	14.32	0.65%	14.12	0.57%	0.30%
中金黄金/600489.SH
	2019-12-12	8.10	8.13	8.00	8.03	-0.37%	-0.15%	0.24%	26,320,100	211,676,000	92%	8.04	0.21%	8.01	0.39%	8.00	-0.08%	8.01	0.05%	0.10%
驰宏锌锗/600497.SH
	2019-12-12	4.16	4.39	4.15	4.22	1.44%	-0.73%	1.30%	24,240,600	103,048,000	229%	4.25	2.11%	4.22	0.98%	4.20	0.79%	4.17	0.60%	0.21%
豫光金铅/600531.SH
	2019-12-12	4.49	4.51	4.41	4.41	-1.34%	-0.65%	0.59%	12,876,600	57,156,000	94%	4.44	-0.25%	4.44	0.29%	4.43	0.39%	4.38	0.18%	0.18%
山东黄金/600547.SH
	2019-12-12	31.60	31.67	31.27	31.40	0.48%	-0.24%	0.89%	37,749,900	1,188,216,000	101%	31.48	1.06%	31.25	0.69%	31.26	-0.14%	31.12	0.23%	0.29%
厦门钨业/600549.SH
	2019-12-12	12.17	12.24	12.13	12.20	0.25%	0.07%	0.59%	4,286,700	52,263,000	74%	12.19	0.21%	12.20	-0.06%	12.21	0.08%	12.13	-0.02%	-0.27%
*ST中孚/600595.SH
	2019-12-12	1.98	2.03	1.98	2.00	0.50%	0.30%	-2.39%	4,234,500	8,445,000	34%	1.99	2.36%	1.95	-0.41%	2.02	-0.59%	2.05	-0.15%	0.31%
新疆众和/600888.SH
	2019-12-12	4.36	4.37	4.34	4.36	0.00%	0.14%	0.60%	2,516,600	10,958,000	72%	4.35	-0.50%	4.37	-0.02%	4.37	0.12%	4.33	-0.07%	-0.35%
株冶集团/600961.SH
	2019-12-12	8.20	8.23	8.13	8.20	0.12%	0.28%	-2.28%	991,800	8,110,000	87%	8.18	0.07%	8.21	-1.12%	8.34	-0.68%	8.39	-0.27%	-0.24%
博威合金/601137.SH
	2019-12-12	10.38	10.62	10.31	10.55	1.44%	0.44%	2.11%	7,270,100	76,366,000	120%	10.50	0.61%	10.45	-0.24%	10.51	0.44%	10.33	0.52%	0.37%
西部矿业/601168.SH
	2019-12-12	5.59	5.61	5.52	5.53	-0.54%	-0.56%	0.00%	8,291,500	46,110,000	102%	5.56	-0.25%	5.59	-0.02%	5.58	0.11%	5.53	0.22%	0.24%
怡球资源/601388.SH
	2019-12-12	1.82	1.82	1.79	1.80	-1.10%	-0.28%	-0.77%	8,829,800	15,936,000	97%	1.81	-0.77%	1.82	-0.33%	1.82	-0.17%	1.81	0.06%	0.03%
中国铝业/601600.SH
	2019-12-12	3.35	3.36	3.31	3.32	-0.90%	-0.36%	0.06%	23,352,500	77,808,000	66%	3.33	-0.80%	3.36	-0.06%	3.35	0.09%	3.32	-0.03%	-0.08%
明泰铝业/601677.SH
	2019-12-12	10.73	10.77	10.65	10.69	-0.56%	-0.14%	-0.10%	2,292,300	24,538,000	85%	10.71	-0.71%	10.77	-0.16%	10.74	-0.03%	10.70	-0.04%	-0.11%
紫金矿业/601899.SH
	2019-12-12	4.02	4.05	3.93	3.93	-0.51%	-1.11%	3.72%	138,460,900	550,253,000	67%	3.97	0.25%	3.96	1.67%	3.89	0.94%	3.79	0.45%	0.55%
金钼股份/601958.SH
	2019-12-12	7.31	7.42	7.29	7.30	-0.14%	-0.59%	0.16%	8,004,900	58,778,000	96%	7.34	0.11%	7.36	0.14%	7.35	0.18%	7.29	0.12%	0.19%
吉翔股份/603399.SH
	2019-12-12	10.23	10.33	10.20	10.24	-0.19%	-0.34%	-0.39%	7,547,400	77,546,000	154%	10.28	-0.50%	10.25	0.22%	10.24	-0.01%	10.28	-0.97%	-0.49%
洛阳钼业/603993.SH
	2019-12-12	3.71	3.74	3.67	3.68	-0.81%	-0.70%	0.14%	54,825,700	203,173,000	54%	3.71	-0.32%	3.73	-0.35%	3.75	0.40%	3.68	0.22%	0.44%