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
	2018-05-25	6.06	6.07	5.99	6.06	0.50%	0.56%	-2.78%	17,000,000	102,448,000	76%	6.03	-0.31%	6.08	-0.96%	6.15	-0.47%	6.23	-0.67%	-0.12%
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
	2018-05-25	6.32	6.42	6.30	6.32	0.00%	-0.83%	-0.60%	2,745,700	17,499,000	101%	6.37	1.66%	6.30	0.14%	6.34	0.19%	6.36	0.06%	0.18%
铜陵有色/000630.SZ
	2018-05-25	2.58	2.59	2.57	2.57	-0.77%	-0.23%	-0.89%	22,750,300	58,600,000	72%	2.58	-0.46%	2.58	-0.27%	2.59	-0.08%	2.59	-0.08%	0.04%
中钨高新/000657.SZ
	2018-05-25	11.85	11.92	11.64	11.71	-2.09%	-0.25%	-0.64%	5,450,400	63,980,000	114%	11.74	-1.70%	11.84	-0.14%	11.84	-0.02%	11.79	-0.18%	0.27%
锌业股份/000751.SZ
	2018-05-25	4.20	4.22	4.11	4.13	-1.67%	-0.82%	-3.10%	7,419,300	30,894,000	108%	4.16	-1.02%	4.21	-0.92%	4.24	-0.40%	4.26	-0.49%	-0.22%
西藏矿业/000762.SZ
	2018-05-25	13.10	13.15	12.75	12.78	-2.14%	-0.78%	-3.40%	5,950,800	76,645,000	85%	12.88	-1.60%	13.01	-1.07%	13.14	-0.41%	13.23	-0.63%	0.10%
云铝股份/000807.SZ
	2018-05-25	7.05	7.10	6.89	6.93	-1.70%	-0.80%	-4.52%	27,729,300	193,721,000	84%	6.99	-1.52%	7.12	-1.71%	7.24	-0.50%	7.26	-0.68%	-0.22%
五矿稀土/000831.SZ
	2018-05-25	10.71	10.77	10.47	10.47	-2.33%	-0.94%	-5.89%	8,538,800	90,245,000	68%	10.57	-1.91%	10.74	-1.32%	10.88	-0.72%	11.13	-1.23%	-0.33%
云南铜业/000878.SZ
	2018-05-25	11.15	11.18	11.06	11.12	0.00%	0.06%	-1.37%	7,211,100	80,139,000	64%	11.11	-0.16%	11.20	-0.64%	11.28	-0.20%	11.28	-0.25%	0.05%
锡业股份/000960.SZ
	2018-05-25	14.63	14.64	14.32	14.35	-2.25%	-0.64%	-1.65%	12,552,100	181,288,000	72%	14.44	-1.65%	14.66	-0.69%	14.71	0.23%	14.59	0.01%	0.35%
东方钽业/000962.SZ
	2018-05-25	6.73	6.77	6.55	6.58	-2.37%	-0.69%	-6.53%	2,828,400	18,741,000	43%	6.63	-1.68%	6.75	-1.45%	6.85	-1.05%	7.04	-0.35%	0.26%
罗平锌电/002114.SZ
	2018-05-25	14.00	14.00	13.80	13.90	-0.86%	0.06%	-2.01%	1,283,700	17,832,000	72%	13.89	-0.71%	13.96	-0.44%	14.03	-0.22%	14.19	-0.08%	-0.01%
湖南黄金/002155.SZ
	2018-05-25	8.48	8.53	8.44	8.46	0.95%	-0.24%	0.50%	15,723,600	133,338,000	138%	8.48	1.15%	8.44	0.44%	8.42	0.44%	8.42	-0.49%	-0.34%
常铝股份/002160.SZ
	2018-05-25	5.68	5.70	5.59	5.62	-0.53%	-0.28%	-2.28%	3,309,100	18,650,000	63%	5.64	-0.91%	5.70	-1.26%	5.80	0.07%	5.75	-0.19%	0.13%
楚江新材/002171.SZ
	2018-05-25	7.02	7.02	6.80	6.82	-2.29%	-0.83%	-3.28%	6,861,100	47,183,000	113%	6.88	-2.02%	6.99	-1.48%	7.05	-0.48%	7.05	-0.42%	0.00%
云海金属/002182.SZ
	2018-05-25	7.50	7.62	7.46	7.47	-0.40%	-0.86%	-2.16%	7,764,800	58,507,000	54%	7.54	0.13%	7.56	-0.72%	7.67	-0.53%	7.64	0.25%	0.72%
恒邦股份/002237.SZ
	2018-05-25	10.97	11.25	10.84	11.13	3.25%	0.64%	3.36%	42,106,200	465,661,000	193%	11.06	3.45%	10.89	2.17%	10.78	1.57%	10.77	-0.26%	-0.32%
精艺股份/002295.SZ
	2018-05-25	8.47	8.47	8.26	8.29	-0.96%	-0.59%	-1.42%	1,123,200	9,366,000	89%	8.34	-0.86%	8.41	-0.79%	8.44	-0.04%	8.41	-0.06%	0.17%
章源钨业/002378.SZ
	2018-05-25	8.18	8.21	8.02	8.04	-1.71%	-0.74%	-3.06%	3,913,500	31,700,000	71%	8.10	-1.70%	8.21	-1.03%	8.28	-0.52%	8.29	-0.08%	0.21%
宏创控股/002379.SZ
	2018-05-25	4.43	4.45	4.39	4.40	-0.90%	-0.61%	-2.50%	2,352,900	10,417,000	82%	4.43	-0.61%	4.45	-0.56%	4.49	-0.22%	4.51	-0.27%	-0.26%
云南锗业/002428.SZ
	2018-05-25	10.82	10.92	10.66	10.70	-0.93%	-0.54%	-3.61%	8,182,400	88,030,000	74%	10.76	-1.36%	10.92	-1.08%	11.05	-0.20%	11.10	-0.67%	-0.10%
赣锋锂业/002460.SZ
	2018-05-25	69.50	69.94	68.18	69.00	-1.39%	0.07%	-1.89%	17,566,300	1,211,183,000	74%	68.95	-1.03%	69.22	0.10%	69.39	-0.15%	70.33	-0.51%	0.45%
天齐锂业/002466.SZ
	2018-05-25	58.14	58.37	56.40	56.90	-2.97%	-0.41%	-5.51%	16,980,600	970,179,000	73%	57.14	-2.68%	58.09	-1.07%	58.87	-1.22%	60.22	-0.32%	0.67%
利源精制/002501.SZ
	2018-05-25	8.01	8.01	7.86	7.89	-1.50%	-0.58%	-2.00%	4,547,000	36,084,000	106%	7.94	-1.04%	8.02	-0.95%	8.09	-0.17%	8.05	-0.25%	-0.06%
亚太科技/002540.SZ
	2018-05-25	7.31	7.38	7.25	7.28	-1.49%	-0.42%	-1.53%	1,921,300	14,046,000	49%	7.31	-0.72%	7.39	-0.74%	7.42	0.01%	7.39	-0.22%	-0.12%
闽发铝业/002578.SZ
	2018-05-25	3.92	4.00	3.91	3.93	0.26%	-0.38%	-1.31%	3,582,400	14,134,000	102%	3.95	0.18%	3.95	-0.25%	3.97	-0.33%	3.98	-0.20%	0.01%
金贵银业/002716.SZ
	2018-05-02	17.02	17.08	16.78	16.84	-2.49%	-0.48%	-7.56%	6,915,500	117,025,000	46%	16.92	0.44%	16.95	-0.69%	17.12	-2.63%	18.22	-1.64%	-1.03%
银邦股份/300337.SZ
	2018-05-25	6.16	6.21	6.05	6.18	0.49%	1.00%	-1.59%	1,589,400	9,726,000	65%	6.12	-1.39%	6.27	-0.98%	6.30	-0.08%	6.28	-0.38%	-0.50%
北方稀土/600111.SH
	2018-05-25	12.34	12.45	12.10	12.15	-1.94%	-0.72%	-4.26%	26,609,800	325,661,000	96%	12.24	-1.69%	12.40	-1.16%	12.53	-0.70%	12.69	-0.68%	-0.05%
南山铝业/600219.SH
	2018-05-25	3.09	3.10	3.03	3.04	-1.94%	-0.59%	-2.31%	57,194,400	174,880,000	181%	3.06	-1.55%	3.08	-1.38%	3.11	-0.61%	3.11	-0.38%	-0.04%
广晟有色/600259.SH
	2018-05-25	32.22	32.22	31.60	31.62	-1.77%	-0.61%	-1.60%	2,972,400	94,567,000	106%	31.82	-1.54%	32.07	-0.19%	32.11	-0.12%	32.14	-0.28%	0.04%
宏达股份/600331.SH
	2018-05-25	3.67	3.68	3.51	3.54	-3.54%	-0.51%	-5.68%	20,074,600	71,432,000	222%	3.56	-4.41%	3.65	-3.18%	3.70	-2.32%	3.75	-1.88%	-0.44%
西藏珠峰/600338.SH
	2018-05-25	27.45	27.50	26.52	26.98	-1.60%	0.23%	-4.90%	4,711,800	126,829,000	134%	26.92	-2.34%	27.42	-1.96%	27.84	-1.16%	28.37	-1.66%	-0.61%
江西铜业/600362.SH
	2018-05-25	17.13	17.19	17.00	17.18	0.47%	0.47%	-2.09%	13,465,800	230,248,000	61%	17.10	-0.23%	17.26	-0.90%	17.48	-0.50%	17.55	-0.23%	0.14%
*ST吉恩/600432.SH
	2017-05-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	4.93%
宝钛股份/600456.SH
	2018-05-25	18.29	18.59	18.10	18.38	0.49%	0.50%	-1.98%	3,137,200	57,376,000	95%	18.29	-0.67%	18.44	-1.04%	18.60	-0.24%	18.75	-0.68%	-0.10%
贵研铂业/600459.SH
	2018-05-25	18.85	19.14	18.44	18.52	-1.85%	-1.78%	-2.01%	3,834,000	72,294,000	94%	18.86	-0.37%	18.89	-0.24%	18.94	0.23%	18.90	-0.05%	0.17%
中金黄金/600489.SH
	2018-05-25	8.62	8.68	8.59	8.61	0.58%	-0.27%	-0.14%	21,968,800	189,662,000	124%	8.63	0.75%	8.61	0.08%	8.61	0.14%	8.62	-0.35%	-0.26%
驰宏锌锗/600497.SH
	2018-05-25	6.07	6.11	6.02	6.05	-0.33%	-0.15%	-2.51%	16,784,400	101,705,000	75%	6.06	-0.46%	6.10	-0.81%	6.17	-0.68%	6.21	-0.31%	0.12%
豫光金铅/600531.SH
	2018-05-25	6.56	6.75	6.43	6.45	1.10%	-1.78%	2.32%	36,845,500	241,977,000	279%	6.57	3.71%	6.45	2.66%	6.38	2.23%	6.30	1.48%	0.17%
山东黄金/600547.SH
	2018-05-25	27.79	27.83	27.47	27.56	0.80%	-0.32%	0.46%	15,178,000	419,650,000	112%	27.65	1.38%	27.45	0.56%	27.36	0.37%	27.44	-0.40%	-0.27%
厦门钨业/600549.SH
	2018-05-25	22.33	22.43	22.02	22.37	0.27%	0.84%	-1.15%	7,292,900	161,786,000	83%	22.18	-0.89%	22.31	-0.61%	22.43	-0.16%	22.63	-0.57%	-0.02%
中孚实业/600595.SH
	2018-05-25	3.82	3.83	3.78	3.79	-0.79%	-0.05%	-2.07%	3,432,800	13,017,000	58%	3.79	-0.50%	3.82	-0.70%	3.85	-0.16%	3.87	-0.41%	-0.27%
新疆众和/600888.SH
	2018-05-25	6.62	6.66	6.39	6.44	-2.87%	-0.63%	-1.99%	16,155,100	104,701,000	79%	6.48	-2.98%	6.68	-1.77%	6.69	0.08%	6.57	-0.02%	0.51%
株冶集团/600961.SH
	2018-05-25	7.52	7.61	7.49	7.50	-1.45%	-0.21%	-1.42%	627,700	4,718,000	68%	7.52	-0.48%	7.62	-0.39%	7.63	-0.04%	7.61	0.01%	0.23%
博威合金/601137.SH
	2018-05-25	9.82	9.89	9.58	9.67	-1.73%	-0.49%	-2.74%	2,081,400	20,228,000	130%	9.72	-1.83%	9.85	-1.33%	9.92	-0.52%	9.94	-0.35%	-0.07%
西部矿业/601168.SH
	2018-05-25	7.21	7.23	7.00	7.00	-2.51%	-1.38%	-3.31%	16,768,200	119,020,000	91%	7.10	-1.35%	7.20	-1.19%	7.27	-0.15%	7.24	-0.39%	0.06%
怡球资源/601388.SH
	2018-05-25	3.27	3.27	3.21	3.22	-1.23%	-0.59%	-2.07%	11,771,900	38,124,000	97%	3.24	-0.80%	3.26	-0.76%	3.29	-0.06%	3.29	-0.33%	-0.18%
中国铝业/601600.SH
	2018-05-25	4.38	4.40	4.30	4.39	0.23%	0.92%	-1.66%	100,017,200	435,051,000	98%	4.35	-0.91%	4.39	-1.15%	4.46	-0.34%	4.46	-0.47%	-0.28%
明泰铝业/601677.SH
	2018-05-25	11.44	11.45	11.36	11.40	-0.44%	0.05%	-0.08%	1,555,100	17,719,000	71%	11.39	-0.13%	11.42	-0.24%	11.45	0.09%	11.41	-0.07%	-0.15%
紫金矿业/601899.SH
	2018-05-25	3.92	3.93	3.81	3.88	-0.26%	0.26%	-2.14%	121,488,400	470,152,000	116%	3.87	-0.85%	3.91	-0.86%	3.93	-0.48%	3.97	-0.78%	-0.19%
金钼股份/601958.SH
	2018-05-25	6.96	6.99	6.83	6.84	-1.58%	-0.93%	-3.12%	7,300,400	50,403,000	57%	6.90	-0.79%	6.97	-0.94%	7.07	-0.52%	7.06	0.01%	0.34%
吉翔股份/603399.SH
	2018-05-25	19.66	19.66	19.18	19.52	-0.86%	0.90%	0.07%	2,285,400	44,211,000	54%	19.35	-0.71%	19.43	-0.50%	19.54	-0.14%	19.51	0.47%	0.43%
洛阳钼业/603993.SH
	2018-05-25	7.76	7.81	7.51	7.53	-3.09%	-1.03%	-7.05%	89,055,600	677,553,000	67%	7.61	-2.41%	7.77	-1.98%	7.96	-1.00%	8.10	-0.31%	0.42%