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
	2018-10-18	4.14	4.14	3.95	3.96	-4.35%	-1.88%	-10.08%	18,250,500	73,657,000	59%	4.04	-1.94%	4.09	-2.01%	4.19	-2.26%	4.40	-0.72%	-0.21%
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
	2018-10-18	3.78	3.78	3.61	3.64	-3.70%	-0.52%	-10.72%	1,528,400	5,593,000	61%	3.66	-3.38%	3.75	-1.52%	3.80	-3.16%	4.08	-1.52%	-1.12%
铜陵有色/000630.SZ
	2018-10-18	2.01	2.02	1.95	1.96	-2.97%	-1.11%	-5.81%	44,693,000	88,566,000	91%	1.98	-1.49%	2.01	-1.13%	2.03	-1.32%	2.08	-0.76%	-0.28%
中钨高新/000657.SZ
	2018-10-18	5.10	5.17	5.02	5.05	-2.32%	-0.41%	-9.79%	2,867,500	14,542,000	70%	5.07	-2.52%	5.14	-1.19%	5.21	-3.00%	5.60	-1.57%	-1.09%
锌业股份/000751.SZ
	2018-10-18	2.95	2.95	2.83	2.83	-4.07%	-1.77%	-10.78%	4,808,900	13,856,000	40%	2.88	-2.07%	2.92	-1.62%	2.97	-2.81%	3.17	-0.38%	-0.02%
西藏矿业/000762.SZ
	2018-10-18	7.01	7.01	6.72	6.74	-4.26%	-1.43%	-15.95%	5,056,600	34,577,000	66%	6.84	-2.19%	7.01	-3.74%	7.37	-5.01%	8.02	-2.80%	-1.63%
云铝股份/000807.SZ
	2018-10-18	4.08	4.08	3.85	3.88	-5.60%	-1.70%	-16.25%	46,205,000	182,390,000	93%	3.95	-3.61%	4.08	-3.64%	4.22	-4.70%	4.63	-2.55%	-1.22%
五矿稀土/000831.SZ
	2018-10-18	8.70	8.71	8.31	8.34	-4.90%	-1.45%	-10.53%	8,737,000	73,943,000	60%	8.46	-3.70%	8.71	-2.23%	8.85	-1.42%	9.32	-0.65%	-0.05%
云南铜业/000878.SZ
	2018-10-18	8.15	8.15	7.84	7.87	-4.02%	-1.35%	-10.72%	8,840,500	70,531,000	75%	7.98	-2.29%	8.15	-2.29%	8.34	-2.79%	8.82	-1.38%	-0.48%
锡业股份/000960.SZ
	2018-10-18	9.13	9.13	8.78	8.79	-4.04%	-0.96%	-9.75%	11,993,700	106,450,000	84%	8.88	-2.57%	9.07	-2.22%	9.24	-2.10%	9.74	-1.54%	-0.36%
东方钽业/000962.SZ
	2018-10-18	6.70	6.74	6.11	6.11	-10.01%	-4.99%	-11.95%	10,532,800	67,738,000	71%	6.43	-3.40%	6.59	-2.30%	6.73	-1.04%	6.94	-0.43%	0.39%
罗平锌电/002114.SZ
	2018-10-18	6.59	6.60	6.22	6.40	-3.18%	0.13%	-14.68%	2,179,700	13,932,000	45%	6.39	-3.17%	6.58	-2.46%	6.78	-4.42%	7.50	-1.19%	-0.53%
湖南黄金/002155.SZ
	2018-10-18	6.50	6.50	5.92	5.94	-9.17%	-2.70%	-11.95%	22,823,800	139,343,000	97%	6.11	-7.86%	6.49	-4.77%	6.71	-2.23%	6.75	-0.97%	0.38%
常铝股份/002160.SZ
	2018-10-18	3.78	3.79	3.65	3.69	-2.89%	-0.19%	-10.07%	2,731,200	10,097,000	59%	3.70	-2.53%	3.75	-1.63%	3.80	-2.81%	4.10	-1.09%	-0.75%
楚江新材/002171.SZ
	2018-10-18	4.36	4.37	4.21	4.22	-3.87%	-1.10%	-9.75%	4,070,800	17,371,000	58%	4.27	-2.36%	4.34	-0.89%	4.37	-1.86%	4.68	-1.68%	-1.64%
云海金属/002182.SZ
	2018-10-18	5.93	5.96	5.81	5.92	-0.84%	0.66%	-9.42%	4,445,800	26,146,000	47%	5.88	-0.79%	5.93	-1.54%	6.04	-3.17%	6.54	-1.67%	-0.91%
恒邦股份/002237.SZ
	2018-10-18	8.00	8.02	7.34	7.34	-10.05%	-1.92%	-13.56%	30,168,800	225,783,000	112%	7.48	-10.85%	8.18	-5.49%	8.44	-2.72%	8.49	-1.61%	-0.03%
精艺股份/002295.SZ
	2018-10-18	5.27	5.27	5.11	5.16	-2.46%	-0.23%	-11.72%	851,200	4,402,000	58%	5.17	-2.03%	5.25	-1.91%	5.35	-3.13%	5.85	-2.08%	-0.83%
章源钨业/002378.SZ
	2018-10-18	4.75	4.75	4.55	4.60	-4.17%	-1.25%	-15.57%	3,331,500	15,518,000	59%	4.66	-2.35%	4.78	-3.16%	4.99	-4.23%	5.45	-1.75%	-1.16%
宏创控股/002379.SZ
	2018-10-18	2.70	2.70	2.62	2.63	-2.59%	-0.72%	-7.49%	2,731,100	7,234,000	74%	2.65	-1.23%	2.67	-0.93%	2.68	-2.12%	2.84	-1.83%	-1.07%
云南锗业/002428.SZ
	2018-10-18	5.03	5.03	4.75	4.79	-5.15%	-1.56%	-18.12%	8,867,900	43,149,000	66%	4.87	-2.86%	4.97	-3.34%	5.22	-5.06%	5.85	-2.06%	-1.10%
赣锋锂业/002460.SZ
	2018-10-18	22.69	23.33	21.88	22.71	-1.09%	0.02%	-17.09%	28,501,200	647,116,000	55%	22.71	-1.46%	23.30	-2.99%	24.02	-2.90%	27.39	43.68%	4.00%
天齐锂业/002466.SZ
	2018-10-18	28.06	28.98	27.53	28.11	-2.50%	-0.61%	-11.78%	14,002,800	396,023,000	62%	28.28	-0.15%	28.57	-1.91%	29.01	-1.76%	31.86	-3.14%	-1.45%
利源精制/002501.SZ
	2018-10-18	3.06	3.07	2.85	2.90	-6.45%	-1.83%	-18.93%	19,232,600	56,814,000	48%	2.95	-3.81%	3.03	-2.45%	3.11	-4.51%	3.58	-1.35%	-0.61%
亚太科技/002540.SZ
	2018-10-18	3.93	3.94	3.68	3.77	-4.80%	0.29%	-11.50%	5,765,700	21,672,000	130%	3.76	-4.69%	3.85	-3.15%	3.94	-4.09%	4.26	-3.31%	-1.62%
闽发铝业/002578.SZ
	2018-10-18	3.53	3.53	3.44	3.46	-2.26%	-0.40%	-4.05%	2,181,000	7,576,000	29%	3.47	-0.71%	3.49	-0.31%	3.52	0.17%	3.61	0.28%	0.97%
金贵银业/002716.SZ
	2018-10-18	6.41	6.46	5.90	5.90	-9.92%	-2.78%	-8.95%	49,810,200	302,275,000	119%	6.07	-7.77%	6.43	-1.88%	6.41	-0.97%	6.48	-1.40%	-0.23%
银邦股份/300337.SZ
	2018-10-18	3.51	3.53	3.21	3.25	-7.93%	-2.90%	-17.95%	13,825,000	46,269,000	83%	3.35	-5.24%	3.46	-3.59%	3.55	-2.72%	3.96	-5.19%	-3.27%
北方稀土/600111.SH
	2018-10-18	9.51	9.53	9.21	9.26	-3.14%	-0.79%	-6.58%	17,643,700	164,689,000	51%	9.33	-1.64%	9.43	-1.07%	9.51	-0.75%	9.91	-0.30%	0.12%
南山铝业/600219.SH
	2018-10-18	2.60	2.61	2.54	2.60	-1.52%	0.89%	-1.44%	43,968,900	113,303,000	110%	2.58	-0.39%	2.57	-0.19%	2.58	-0.46%	2.64	-0.68%	-0.33%
广晟有色/600259.SH
	2018-10-18	23.06	23.48	22.00	22.33	-4.98%	-1.16%	-10.96%	4,166,000	94,121,000	51%	22.59	-6.07%	23.65	-2.54%	24.34	-1.63%	25.08	-0.33%	0.78%
宏达股份/600331.SH
	2018-10-18	2.15	2.15	2.05	2.05	-4.65%	-1.96%	-12.69%	10,318,800	21,577,000	62%	2.09	-2.79%	2.13	-1.25%	2.16	-2.88%	2.35	-2.53%	-0.78%
西藏珠峰/600338.SH
	2018-10-18	20.25	20.25	19.33	19.68	-2.81%	-0.18%	-12.69%	2,349,100	46,312,000	46%	19.72	-2.95%	20.33	-3.76%	21.34	-3.83%	22.54	-0.68%	0.06%
江西铜业/600362.SH
	2018-10-18	13.00	13.00	12.55	12.61	-3.15%	-1.21%	-8.54%	9,438,800	120,490,000	74%	12.77	-1.99%	12.97	-1.72%	13.19	-2.14%	13.79	-1.03%	-0.36%
*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
	2018-10-18	12.80	12.95	12.32	12.56	-3.98%	-0.88%	-13.83%	4,026,700	51,024,000	69%	12.67	-3.92%	13.25	-3.10%	13.66	-2.96%	14.58	-1.50%	-0.34%
贵研铂业/600459.SH
	2018-10-18	9.54	9.54	9.13	9.18	-4.77%	-1.06%	-15.59%	4,317,800	40,060,000	61%	9.28	-3.87%	9.70	-3.61%	10.13	-4.45%	10.88	-1.94%	-0.70%
中金黄金/600489.SH
	2018-10-18	7.43	7.48	7.03	7.09	-5.59%	-1.43%	-4.28%	42,366,400	304,757,000	71%	7.19	-4.20%	7.45	-2.42%	7.59	-0.20%	7.41	0.12%	0.92%
驰宏锌锗/600497.SH
	2018-10-18	4.12	4.12	3.98	3.99	-3.16%	-0.82%	-10.68%	19,912,700	80,112,000	56%	4.02	-1.61%	4.08	-1.88%	4.18	-2.90%	4.47	-0.82%	-0.25%
豫光金铅/600531.SH
	2018-10-18	3.71	3.71	3.48	3.49	-6.68%	-1.86%	-9.80%	8,889,200	31,606,000	89%	3.56	-4.41%	3.66	-1.90%	3.72	-1.92%	3.87	-1.20%	-0.53%
山东黄金/600547.SH
	2018-10-18	25.49	25.56	24.45	24.54	-3.95%	-1.15%	-3.80%	17,079,600	423,994,000	69%	24.83	-2.91%	25.47	-1.90%	25.90	-0.76%	25.51	0.13%	0.89%
厦门钨业/600549.SH
	2018-10-18	12.61	12.75	12.33	12.34	-3.97%	-1.58%	-11.03%	6,165,500	77,301,000	45%	12.54	-2.49%	12.87	-2.22%	13.17	-1.83%	13.87	-0.47%	0.15%
中孚实业/600595.SH
	2018-10-18	2.01	2.01	1.86	1.86	-8.37%	-4.02%	-15.07%	9,415,800	18,245,000	113%	1.94	-3.49%	1.98	-2.79%	2.04	-4.32%	2.19	-2.62%	-1.31%
新疆众和/600888.SH
	2018-10-18	4.20	4.23	4.04	4.07	-4.46%	-1.17%	-11.29%	5,407,900	22,270,000	77%	4.12	-2.35%	4.19	-2.15%	4.29	-3.33%	4.59	-1.84%	-1.13%
株冶集团/600961.SH
	2018-10-18	6.72	6.75	6.55	6.58	-2.08%	-1.01%	0.46%	1,010,400	6,716,000	46%	6.65	-0.12%	6.63	0.33%	6.61	-0.41%	6.55	0.32%	0.52%
博威合金/601137.SH
	2018-10-18	6.21	6.22	5.98	6.00	-4.15%	-0.86%	-10.46%	1,493,900	9,041,000	89%	6.05	-3.60%	6.22	-2.39%	6.34	-3.56%	6.70	-1.79%	-0.93%
西部矿业/601168.SH
	2018-10-18	5.90	5.90	5.77	5.79	-2.53%	-0.62%	-8.15%	22,531,300	131,275,000	45%	5.83	-1.70%	5.90	-2.24%	6.08	-1.38%	6.30	-0.36%	0.33%
怡球资源/601388.SH
	2018-10-18	1.99	2.00	1.81	1.85	-7.96%	-3.39%	-12.11%	21,355,200	40,905,000	140%	1.92	-4.58%	1.96	-3.35%	1.99	-3.76%	2.11	-2.41%	-0.99%
中国铝业/601600.SH
	2018-10-18	3.53	3.54	3.41	3.43	-3.92%	-1.15%	-9.14%	58,729,300	203,795,000	71%	3.47	-2.25%	3.51	-1.60%	3.55	-1.85%	3.78	-1.10%	-0.68%
明泰铝业/601677.SH
	2018-10-18	8.26	8.26	7.88	8.02	-3.72%	-0.31%	-12.84%	8,226,200	66,177,000	174%	8.05	-2.21%	8.36	-3.85%	8.56	-5.34%	9.20	-3.52%	-0.98%
紫金矿业/601899.SH
	2018-10-18	3.34	3.35	3.25	3.29	-2.37%	-0.36%	-7.35%	101,001,800	333,501,000	59%	3.30	-1.70%	3.38	-2.31%	3.50	-1.44%	3.55	-0.48%	0.08%
金钼股份/601958.SH
	2018-10-18	5.84	5.85	5.72	5.76	-2.21%	-0.24%	-5.25%	5,178,100	29,898,000	75%	5.77	-1.94%	5.87	-0.66%	5.89	-1.24%	6.08	-0.72%	-0.24%
吉翔股份/603399.SH
	2018-10-18	10.03	10.58	9.87	10.49	4.59%	1.65%	-8.58%	7,946,400	82,006,000	142%	10.32	0.16%	10.59	-2.64%	10.87	-3.75%	11.48	-2.40%	-0.05%
洛阳钼业/603993.SH
	2018-10-18	3.60	3.64	3.55	3.57	-2.72%	-0.61%	-10.99%	79,771,100	286,533,000	61%	3.59	-1.86%	3.66	-1.32%	3.70	-2.56%	4.01	-1.84%	-1.18%