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
2018-08-164.504.694.454.651.09%1.31%-0.70%22,304,000102,374,00096%4.59-2.26%4.68-1.08%4.71-1.13%4.680.17%-0.14%
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
2018-08-164.704.814.704.750.00%0.00%-1.88%1,540,7007,318,00058%4.75-0.67%4.79-0.23%4.82-1.47%4.840.10%-0.43%
铜陵有色/000630.SZ
2018-08-162.092.232.072.151.90%0.33%0.99%84,432,500180,917,000233%2.141.18%2.140.71%2.13-0.05%2.130.28%-0.22%
中钨高新/000657.SZ
2018-08-167.698.177.487.571.88%-2.89%2.62%35,690,600278,203,000599%7.804.91%7.678.15%7.588.72%7.388.31%0.53%
锌业股份/000751.SZ
2018-08-163.203.233.143.18-1.55%-0.34%-2.54%5,108,60016,300,00080%3.19-1.76%3.24-0.67%3.26-0.91%3.26-0.21%-0.34%
西藏矿业/000762.SZ
2018-08-169.8710.109.709.90-1.00%-0.16%-2.38%4,128,40040,936,00055%9.92-2.19%10.13-1.18%10.26-0.12%10.140.36%-0.19%
云铝股份/000807.SZ
2018-08-164.935.124.855.05-0.59%1.32%-2.70%37,146,300185,131,00072%4.98-3.49%5.14-1.63%5.19-2.37%5.190.37%-0.34%
五矿稀土/000831.SZ
2018-08-1610.1510.189.9110.03-1.86%-0.36%-3.15%9,538,90096,021,00091%10.07-2.81%10.30-0.28%10.31-0.80%10.36-0.31%-0.67%
云南铜业/000878.SZ
2018-08-168.859.158.819.03-0.44%0.34%-3.07%8,852,60079,664,00071%9.00-1.38%9.15-0.96%9.25-1.48%9.32-0.06%-0.25%
锡业股份/000960.SZ
2018-08-1610.3510.5010.1110.38-1.89%0.47%-3.03%12,775,100131,976,00097%10.33-2.99%10.59-1.45%10.70-1.21%10.70-0.27%-0.53%
东方钽业/000962.SZ
2018-08-166.316.486.136.29-2.93%-0.25%-4.42%8,592,70054,188,00062%6.31-4.30%6.640.02%6.58-0.21%6.58-0.80%-1.46%
罗平锌电/002114.SZ
2018-08-168.708.708.208.41-5.51%-1.12%-12.91%5,726,80048,708,00056%8.51-7.05%9.06-2.72%9.20-1.92%9.66-0.62%0.48%
湖南黄金/002155.SZ
2018-08-166.316.456.306.40-1.08%0.22%-2.90%6,042,50038,588,00068%6.39-2.19%6.52-2.07%6.62-0.65%6.59-0.23%-0.40%
常铝股份/002160.SZ
2018-08-164.494.614.404.50-1.53%-0.24%-5.28%5,821,40026,260,00052%4.51-2.42%4.63-1.34%4.83-0.37%4.750.27%0.15%
楚江新材/002171.SZ
2018-06-066.756.846.736.780.00%-0.07%0.94%3,542,00024,032,00085%6.791.77%6.671.26%6.600.76%6.72-0.70%-0.55%
云海金属/002182.SZ
2018-08-166.766.946.666.79-1.16%-0.29%-1.05%10,944,80074,531,00047%6.81-2.10%6.98-0.19%6.95-0.54%6.860.44%0.66%
恒邦股份/002237.SZ
2018-08-168.708.978.628.920.45%0.96%-0.62%8,125,70071,794,00071%8.84-1.09%8.92-1.45%9.02-0.43%8.98-0.29%-0.47%
精艺股份/002295.SZ
2018-08-166.446.596.256.500.78%0.93%-0.91%1,993,60012,838,00088%6.44-1.35%6.54-1.06%6.58-0.57%6.56-0.24%-0.47%
章源钨业/002378.SZ
2018-08-166.206.306.116.21-1.27%0.02%-2.14%2,905,70018,042,00085%6.21-3.39%6.36-0.30%6.36-0.69%6.35-0.24%-0.55%
宏创控股/002379.SZ
2018-08-163.303.303.203.24-1.52%-0.22%-2.14%3,091,70010,038,00076%3.25-2.11%3.32-0.51%3.32-0.48%3.310.49%-0.60%
云南锗业/002428.SZ
2018-08-167.027.166.967.08-1.12%0.20%-1.58%5,975,60042,225,00069%7.07-2.43%7.22-0.40%7.22-0.46%7.19-0.33%-0.86%
赣锋锂业/002460.SZ
2018-08-1630.4831.2029.7530.51-3.17%-0.30%-5.37%21,520,300658,543,00086%30.60-4.92%31.59-1.14%31.69-0.86%32.24-1.61%-1.54%
天齐锂业/002466.SZ
2018-08-1638.1038.8537.2838.08-2.43%-0.22%-5.29%13,681,700522,166,00090%38.17-4.41%39.37-1.95%39.76-1.32%40.21-1.78%-1.74%
利源精制/002501.SZ
2018-08-163.793.843.743.79-1.56%-0.08%-1.99%12,693,20048,151,00037%3.79-2.19%3.89-0.64%3.90-0.84%3.87-2.13%-2.54%
亚太科技/002540.SZ
2018-08-165.125.275.005.11-1.54%-0.33%-1.52%3,180,60016,308,000103%5.13-2.31%5.26-0.44%5.24-0.23%5.190.02%-0.18%
闽发铝业/002578.SZ
2018-08-163.603.603.543.60-0.28%0.59%-1.93%3,260,40011,669,00063%3.58-0.28%3.59-0.08%3.63-1.06%3.67-0.22%-0.31%
金贵银业/002716.SZ
2018-05-0217.0217.0816.7816.84-2.49%-0.48%-7.56%6,915,500117,025,00046%16.920.44%16.95-0.69%17.12-2.63%18.22-1.64%-1.03%
银邦股份/300337.SZ
2018-08-165.655.735.605.63-0.71%-0.23%0.04%2,861,90016,150,00057%5.64-0.35%5.66-0.32%5.67-0.12%5.63-0.50%-2.35%
北方稀土/600111.SH
2018-08-1610.2910.4510.2510.31-1.15%-0.30%-1.87%12,314,900127,345,00069%10.34-1.66%10.52-0.08%10.51-0.42%10.51-0.26%-0.53%
南山铝业/600219.SH
2018-08-162.632.682.632.65-0.75%-0.30%-3.36%26,645,70070,814,00077%2.66-1.37%2.69-1.03%2.72-1.63%2.74-0.22%-0.30%
广晟有色/600259.SH
2018-08-1625.6425.7824.8224.87-3.68%-1.56%-4.26%1,997,50050,467,000121%25.27-2.83%25.85-0.90%25.89-0.82%25.98-0.60%-0.66%
宏达股份/600331.SH
2018-08-162.602.642.562.61-1.51%-0.08%-2.83%7,580,10019,797,00069%2.61-2.43%2.67-0.93%2.69-1.21%2.690.22%-0.36%
西藏珠峰/600338.SH
2018-08-1622.3122.6621.5022.09-3.66%-0.41%2.50%3,270,10072,537,00070%22.18-2.40%22.540.95%22.170.64%21.550.45%-0.55%
江西铜业/600362.SH
2018-08-1614.1314.4514.0514.24-1.59%-0.02%-2.79%10,935,600155,753,00086%14.24-2.47%14.55-0.92%14.63-0.96%14.65-0.30%-0.47%
*ST吉恩/600432.SH
2018-07-111.461.501.321.38-6.12%0.80%3.37%32,952,20045,118,000196%1.37-13.25%1.47-1.47%1.430.14%1.342.93%2.19%
宝钛股份/600456.SH
2018-08-1614.1714.4313.9014.250.49%0.14%0.57%2,275,80032,384,000101%14.23-0.63%14.290.31%14.24-0.05%14.17-0.06%-0.72%
贵研铂业/600459.SH
2018-08-1610.5910.8010.4310.71-1.02%0.68%-0.93%3,050,70032,453,00072%10.64-3.06%11.01-0.87%11.01-0.05%10.810.27%-0.25%
中金黄金/600489.SH
2018-08-166.506.656.466.59-0.90%0.17%-1.45%10,617,60069,854,00060%6.58-1.62%6.70-1.37%6.76-0.10%6.690.02%-0.26%
驰宏锌锗/600497.SH
2018-08-164.804.834.664.76-2.06%0.00%-3.02%18,551,00088,296,00089%4.76-2.40%4.86-0.84%4.88-0.91%4.91-0.33%-0.46%
豫光金铅/600531.SH
2018-08-164.314.404.274.32-1.59%-0.67%-2.66%4,272,50018,582,00056%4.35-1.92%4.43-0.45%4.45-0.60%4.440.20%-0.24%
山东黄金/600547.SH
2018-08-1621.5522.1521.4822.00-1.30%0.36%-1.46%8,098,700177,542,00074%21.92-1.84%22.25-1.80%22.49-0.33%22.33-0.79%-0.71%
厦门钨业/600549.SH
2018-08-1613.5113.8013.3513.66-0.51%0.29%-1.89%4,493,20061,202,00068%13.62-2.89%13.96-0.36%13.96-0.39%13.92-0.51%-0.78%
中孚实业/600595.SH
2018-08-162.702.732.662.69-1.47%-0.33%-1.79%4,207,50011,358,00055%2.70-1.42%2.74-0.51%2.76-1.18%2.740.22%-0.42%
新疆众和/600888.SH
2018-08-165.645.715.535.680.35%0.82%-2.91%5,959,90033,576,00065%5.63-1.44%5.73-1.17%5.81-1.73%5.850.00%0.03%
株冶集团/600961.SH
2018-08-166.306.436.306.390.00%-0.02%-0.47%600,7003,839,00078%6.39-1.13%6.44-0.16%6.44-0.16%6.420.06%-0.18%
博威合金/601137.SH
2018-08-167.687.797.487.64-1.80%-0.48%-2.87%1,546,10011,869,000103%7.68-2.70%7.83-0.89%7.86-0.83%7.87-0.66%-0.36%
西部矿业/601168.SH
2018-08-166.026.195.986.11-0.65%0.31%-3.06%16,482,500100,400,00084%6.09-2.17%6.22-1.16%6.28-1.21%6.30-0.06%-0.32%
怡球资源/601388.SH
2018-08-162.422.452.372.41-1.23%-0.08%-2.31%11,494,40027,724,00071%2.41-1.91%2.46-0.93%2.48-1.24%2.470.12%-0.53%
中国铝业/601600.SH
2018-08-163.603.683.523.64-0.55%0.69%-1.27%74,701,900270,077,00086%3.62-2.24%3.68-1.08%3.71-1.59%3.690.38%-0.21%
明泰铝业/601677.SH
2018-08-1610.0210.169.9310.05-1.57%0.13%-1.61%1,576,20015,821,00060%10.04-2.11%10.24-0.32%10.25-0.77%10.210.22%0.18%
紫金矿业/601899.SH
2018-08-163.253.313.213.24-2.11%-0.58%-3.40%88,496,300288,417,00090%3.26-2.22%3.31-1.52%3.35-1.41%3.35-0.24%-0.36%
金钼股份/601958.SH
2018-08-166.116.206.076.12-1.29%-0.20%-4.54%8,673,60053,190,00061%6.13-2.26%6.26-1.01%6.31-1.08%6.41-1.08%-0.32%
吉翔股份/603399.SH
2018-08-1613.0513.1312.9513.01-0.31%0.08%-1.45%1,820,40023,666,00073%13.00-0.44%13.10-0.45%13.16-0.64%13.20-0.17%-0.43%
洛阳钼业/603993.SH
2018-08-164.764.934.724.860.00%0.43%-1.84%83,383,200403,450,00057%4.84-1.71%4.92-0.93%4.95-0.36%4.95-1.38%-1.78%