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
	2021-04-14	4.65	4.68	4.60	4.67	0.65%	0.52%	0.19%	31,768,000	147,585,000	68%	4.65	0.45%	4.66	-0.89%	4.72	0.09%	4.66	0.24%	0.26%
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
	2021-04-14	8.26	8.29	8.06	8.16	0.25%	0.13%	-1.32%	42,760,700	348,444,000	55%	8.15	1.07%	8.15	-1.74%	8.38	0.22%	8.27	-0.29%	-1.64%
铜陵有色/000630.SZ
	2021-04-14	2.82	2.84	2.77	2.82	0.00%	0.50%	-0.28%	113,402,300	318,204,000	61%	2.81	0.32%	2.81	-1.02%	2.88	0.28%	2.83	0.28%	0.17%
中钨高新/000657.SZ
	2021-04-14	8.15	8.24	7.91	8.04	-0.99%	0.22%	-2.59%	19,051,300	152,826,000	63%	8.02	-1.98%	8.27	-1.34%	8.39	-0.08%	8.25	0.19%	0.30%
锌业股份/000751.SZ
	2021-04-14	3.38	3.47	3.34	3.46	2.37%	1.53%	2.19%	24,509,200	83,533,000	85%	3.41	0.92%	3.41	-0.70%	3.44	0.38%	3.39	0.33%	-0.20%
西藏矿业/000762.SZ
	2021-04-14	14.46	15.30	14.26	15.14	5.51%	1.69%	1.81%	14,820,000	220,636,000	129%	14.89	3.58%	14.70	-0.48%	14.81	-0.02%	14.87	0.30%	-0.11%
云铝股份/000807.SZ
	2021-04-14	10.60	10.69	10.18	10.44	1.16%	0.19%	3.68%	93,114,100	970,223,000	101%	10.42	5.28%	10.10	-0.84%	10.26	0.91%	10.07	0.76%	-0.53%
五矿稀土/000831.SZ
	2021-04-14	16.72	17.07	16.61	17.02	1.73%	0.57%	-3.96%	24,795,400	419,621,000	60%	16.92	0.97%	17.17	-2.59%	17.63	-0.65%	17.72	-0.46%	-0.30%
云南铜业/000878.SZ
	2021-04-14	13.87	14.01	13.73	13.94	0.80%	0.45%	-0.96%	15,497,700	215,075,000	50%	13.88	0.92%	13.88	-1.50%	14.32	0.23%	14.08	0.23%	0.14%
锡业股份/000960.SZ
	2021-04-14	12.71	12.83	12.36	12.78	0.71%	0.92%	-1.56%	22,120,000	280,096,000	55%	12.66	0.11%	12.74	-1.65%	13.09	-0.43%	12.98	0.35%	0.14%
东方钽业/000962.SZ
	2021-04-14	7.89	7.99	7.79	7.96	1.79%	1.11%	-1.67%	2,826,500	22,253,000	58%	7.87	-0.56%	8.05	-1.40%	8.16	-0.18%	8.10	0.20%	-0.18%
罗平锌电/002114.SZ
	2021-04-14	6.23	6.31	6.15	6.28	0.64%	0.83%	0.75%	3,623,800	22,568,000	88%	6.23	0.74%	6.22	-0.61%	6.29	-0.03%	6.23	0.10%	-0.30%
湖南黄金/002155.SZ
	2021-04-14	7.82	7.87	7.81	7.84	0.64%	-0.03%	-2.32%	8,434,200	66,145,000	62%	7.84	0.28%	7.89	-1.34%	8.03	-0.39%	8.03	-0.11%	-0.65%
常铝股份/002160.SZ
	2021-04-14	3.65	3.66	3.60	3.65	0.83%	0.41%	-1.93%	9,251,300	33,627,000	57%	3.64	0.61%	3.66	-1.56%	3.76	-0.05%	3.72	0.05%	-0.61%
楚江新材/002171.SZ
	2021-04-14	7.24	7.67	7.20	7.42	4.07%	-0.34%	1.76%	17,933,700	133,514,000	190%	7.45	4.58%	7.32	1.18%	7.35	0.73%	7.29	0.55%	-0.31%
云海金属/002182.SZ
	2021-04-14	10.20	10.34	10.10	10.31	1.78%	0.81%	0.70%	5,319,600	54,401,000	78%	10.23	0.90%	10.25	-0.85%	10.34	-0.08%	10.24	0.25%	-0.09%
恒邦股份/002237.SZ
	2021-04-14	11.82	11.88	11.78	11.85	1.02%	0.19%	-1.01%	3,935,900	46,548,000	51%	11.83	0.59%	11.86	-1.68%	12.04	-0.05%	11.97	0.07%	-0.05%
精艺股份/002295.SZ
	2021-04-14	6.34	6.49	6.26	6.45	4.03%	0.67%	1.34%	3,066,600	19,649,000	154%	6.41	2.86%	6.35	0.13%	6.38	0.08%	6.37	0.13%	-0.38%
章源钨业/002378.SZ
	2021-04-14	8.97	9.30	8.87	9.17	2.23%	1.06%	2.73%	67,508,900	612,597,000	77%	9.07	-1.45%	9.29	-2.11%	9.36	1.45%	8.93	0.30%	1.09%
宏创控股/002379.SZ
	2021-04-14	3.00	3.02	2.97	3.01	1.01%	0.47%	-1.79%	4,769,600	14,291,000	38%	3.00	0.30%	3.01	-1.31%	3.08	-0.32%	3.07	0.20%	-0.63%
云南锗业/002428.SZ
	2021-04-14	9.68	9.82	9.65	9.80	0.72%	0.45%	-2.02%	5,729,500	55,896,000	58%	9.76	-0.55%	10.00	-0.74%	10.08	-0.20%	10.00	0.15%	-0.13%
赣锋锂业/002460.SZ
	2021-04-14	89.79	97.91	89.39	97.40	9.27%	3.88%	2.73%	46,120,400	4,324,338,000	144%	93.76	5.13%	91.93	-1.07%	93.60	-0.83%	94.81	-0.49%	-0.21%
天齐锂业/002466.SZ
	2021-04-14	34.24	37.29	34.24	37.29	10.00%	3.56%	3.20%	91,873,700	3,308,174,000	160%	36.01	6.91%	35.02	-0.03%	35.36	0.14%	36.13	-0.66%	-0.97%
*ST利源/002501.SZ
	2021-04-14	3.26	3.42	3.21	3.39	3.99%	0.74%	2.20%	14,145,000	47,596,000	73%	3.37	3.00%	3.34	0.09%	3.36	-0.48%	3.32	0.00%	1.55%
亚太科技/002540.SZ
	2021-04-14	4.72	4.78	4.71	4.78	1.06%	0.72%	-0.81%	1,663,200	7,893,000	52%	4.75	0.13%	4.77	-0.87%	4.83	-0.21%	4.82	0.10%	-0.14%
闽发铝业/002578.SZ
	2021-04-14	3.60	3.66	3.54	3.65	2.24%	1.39%	0.03%	18,457,500	66,455,000	58%	3.60	0.47%	3.63	-1.52%	3.70	0.11%	3.65	0.19%	-1.00%
*ST金贵/002716.SZ
	2021-04-14	2.42	2.43	2.39	2.41	-0.41%	0.12%	0.58%	4,180,800	10,064,000	75%	2.41	-1.03%	2.43	0.12%	2.42	0.12%	2.40	0.13%	0.03%
银邦股份/300337.SZ
	2021-04-14	4.56	4.75	4.56	4.64	2.20%	-0.26%	-0.88%	9,693,900	45,092,000	82%	4.65	2.06%	4.62	-0.54%	4.70	-0.17%	4.68	0.09%	-0.51%
北方稀土/600111.SH
	2021-04-14	18.63	19.04	18.63	18.94	1.23%	0.42%	-3.09%	66,654,100	1,257,164,000	58%	18.86	0.30%	19.31	-2.24%	19.71	-0.39%	19.54	-0.17%	0.18%
南山铝业/600219.SH
	2021-04-14	3.60	3.64	3.52	3.57	-0.28%	-0.45%	0.37%	74,546,600	267,319,000	54%	3.59	1.53%	3.58	-1.51%	3.63	0.69%	3.56	0.25%	-0.18%
广晟有色/600259.SH
	2021-04-14	35.85	36.55	35.80	36.33	0.94%	0.28%	-3.35%	6,602,200	239,191,000	52%	36.23	0.05%	36.95	-2.52%	37.67	-0.26%	37.59	-0.26%	0.06%
宏达股份/600331.SH
	2021-04-14	1.95	2.00	1.94	1.99	1.02%	1.02%	-1.63%	20,789,900	40,954,000	59%	1.97	-0.86%	1.99	-1.48%	2.05	0.05%	2.02	0.25%	0.32%
西藏珠峰/600338.SH
	2021-04-14	10.21	10.56	10.17	10.45	2.96%	0.57%	0.15%	20,282,800	210,761,000	85%	10.39	2.09%	10.37	-0.90%	10.46	0.32%	10.43	-0.08%	-0.19%
江西铜业/600362.SH
	2021-04-14	23.51	23.87	23.30	23.68	0.85%	0.22%	-0.08%	33,652,200	795,136,000	63%	23.63	1.00%	23.59	-2.32%	24.35	0.44%	23.70	0.79%	0.23%
*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
	2021-04-14	37.57	38.33	37.23	38.20	1.68%	0.88%	-2.45%	3,899,900	147,680,000	59%	37.87	0.44%	37.93	-2.06%	38.74	-0.67%	39.16	-0.56%	0.13%
贵研铂业/600459.SH
	2021-04-14	21.29	21.35	21.04	21.33	0.99%	0.45%	-1.77%	2,821,100	59,902,000	66%	21.23	0.04%	21.46	-1.48%	21.82	-0.38%	21.71	0.08%	0.17%
中金黄金/600489.SH
	2021-04-14	8.27	8.31	8.24	8.29	0.73%	0.23%	-2.49%	14,903,200	123,262,000	52%	8.27	-0.05%	8.37	-1.77%	8.54	-0.32%	8.50	-0.04%	-0.10%
驰宏锌锗/600497.SH
	2021-04-14	4.79	4.81	4.71	4.76	-0.63%	0.04%	-1.79%	28,054,800	133,474,000	60%	4.76	-0.15%	4.80	-1.68%	4.89	-0.04%	4.85	0.08%	-0.06%
豫光金铅/600531.SH
	2021-04-14	5.70	5.75	5.66	5.74	1.59%	0.44%	-1.10%	13,093,900	74,838,000	51%	5.72	0.74%	5.76	-1.52%	5.87	0.03%	5.80	0.07%	-0.17%
山东黄金/600547.SH
	2021-04-14	19.90	20.04	19.74	19.99	0.81%	0.60%	-4.29%	13,776,600	273,741,000	75%	19.87	-0.28%	20.22	-1.97%	20.63	-0.83%	20.89	-0.58%	-0.44%
厦门钨业/600549.SH
	2021-04-14	17.84	17.99	17.70	17.95	0.73%	0.39%	-2.78%	13,170,600	235,497,000	50%	17.88	0.25%	18.11	-2.01%	18.55	-0.30%	18.46	-0.45%	0.07%
*ST中孚/600595.SH
	2021-04-14	3.06	3.07	3.03	3.05	0.00%	0.07%	-1.04%	2,694,400	8,212,000	51%	3.05	1.60%	3.02	-1.27%	3.07	-0.39%	3.08	-0.13%	-0.09%
新疆众和/600888.SH
	2021-04-12	6.20	6.29	6.08	6.29	1.29%	1.70%	-3.63%	49,431,100	305,743,000	87%	6.19	0.13%	6.26	-0.92%	6.30	-1.15%	6.53	-0.25%	-0.02%
株冶集团/600961.SH
	2021-04-14	6.15	6.21	6.14	6.19	0.81%	0.16%	-2.03%	1,790,900	11,067,000	49%	6.18	0.37%	6.24	-1.42%	6.36	-0.06%	6.32	0.00%	-0.38%
博威合金/601137.SH
	2021-04-14	10.16	10.22	10.02	10.17	0.10%	0.55%	-4.40%	2,994,600	30,288,000	60%	10.11	0.10%	10.24	-2.28%	10.60	-0.73%	10.64	-0.38%	-0.69%
西部矿业/601168.SH
	2021-04-14	12.69	12.79	12.51	12.65	0.08%	-0.06%	-2.44%	20,141,500	254,959,000	48%	12.66	0.25%	12.68	-2.19%	13.15	-0.06%	12.97	0.12%	-0.22%
怡球资源/601388.SH
	2021-04-14	3.73	3.78	3.61	3.68	-0.54%	0.11%	-0.41%	53,955,200	198,360,000	59%	3.68	0.33%	3.74	-0.95%	3.78	0.21%	3.70	0.19%	-0.83%
中国铝业/601600.SH
	2021-04-14	4.19	4.27	4.11	4.17	0.72%	-0.22%	3.24%	150,038,100	627,047,000	97%	4.18	1.36%	4.15	-0.72%	4.14	1.00%	4.04	0.75%	0.10%
明泰铝业/601677.SH
	2021-04-14	18.40	18.75	18.20	18.43	0.22%	-0.42%	-0.42%	9,150,800	169,363,000	67%	18.51	1.80%	18.22	0.45%	18.21	0.51%	18.51	-0.74%	-0.56%
紫金矿业/601899.SH
	2021-04-14	9.72	9.97	9.72	9.93	2.37%	0.53%	-0.76%	222,354,600	2,196,394,000	73%	9.88	1.73%	9.79	-1.38%	10.08	-0.33%	10.01	-0.01%	-0.17%
金钼股份/601958.SH
	2021-04-14	5.95	6.00	5.93	5.97	0.17%	0.08%	-0.63%	7,384,700	44,053,000	73%	5.97	0.08%	6.02	-0.63%	6.04	0.17%	6.01	-0.12%	-0.13%
吉翔股份/603399.SH
	2021-04-14	4.07	4.16	3.99	4.10	-1.44%	0.44%	-10.23%	18,604,700	75,942,000	76%	4.08	-2.97%	4.29	-4.86%	4.61	-1.47%	4.57	-0.67%	-0.46%
洛阳钼业/603993.SH
	2021-04-14	5.54	5.67	5.51	5.65	1.80%	0.95%	1.58%	226,407,600	1,267,249,000	93%	5.60	-0.57%	5.66	-0.11%	5.66	0.28%	5.56	0.31%	0.18%