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
	2020-03-27	3.62	3.65	3.59	3.61	0.28%	-0.17%	-0.14%	15,495,300	56,037,000	57%	3.62	-0.47%	3.63	0.53%	3.60	0.22%	3.62	-0.30%	-0.58%
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
	2020-03-27	3.61	3.62	3.56	3.57	0.00%	-0.70%	-0.53%	4,805,800	17,276,000	72%	3.60	0.20%	3.62	0.17%	3.59	0.14%	3.59	-0.14%	-0.65%
铜陵有色/000630.SZ
	2020-03-27	2.01	2.02	1.99	2.00	0.50%	-0.15%	-0.55%	41,192,500	82,526,000	85%	2.00	-0.15%	2.01	0.10%	2.00	0.20%	2.01	-0.20%	-0.55%
中钨高新/000657.SZ
	2020-03-27	5.61	5.63	5.50	5.51	-1.25%	-0.83%	-1.47%	4,110,100	22,837,000	96%	5.56	-0.45%	5.57	0.58%	5.51	0.13%	5.59	-1.03%	-1.18%
锌业股份/000751.SZ
	2020-03-27	2.84	2.85	2.80	2.81	-0.71%	-0.35%	0.14%	8,314,600	23,444,000	80%	2.82	-0.39%	2.82	0.64%	2.79	0.25%	2.81	-0.25%	-0.71%
西藏矿业/000762.SZ
	2020-03-27	6.95	6.99	6.86	6.88	0.29%	-0.72%	-1.55%	6,328,000	43,855,000	92%	6.93	0.71%	6.93	0.52%	6.88	-0.13%	6.99	-0.67%	-1.16%
云铝股份/000807.SZ
	2020-03-27	4.01	4.04	3.96	3.99	0.25%	-0.03%	-1.02%	24,334,800	97,112,000	70%	3.99	-0.18%	4.03	0.20%	4.00	-0.10%	4.03	-0.30%	-0.95%
五矿稀土/000831.SZ
	2020-03-27	9.76	9.77	9.48	9.49	-2.27%	-1.13%	-0.86%	14,150,800	135,816,000	97%	9.60	-1.14%	9.63	0.75%	9.51	0.38%	9.57	-0.54%	-1.23%
云南铜业/000878.SZ
	2020-03-27	9.87	9.99	9.80	9.83	0.31%	-0.33%	0.79%	13,351,000	131,679,000	62%	9.86	0.44%	9.90	0.69%	9.77	0.67%	9.75	-0.39%	-1.32%
锡业股份/000960.SZ
	2020-03-27	8.35	8.40	8.26	8.28	0.12%	-0.49%	-1.19%	11,344,500	94,403,000	70%	8.32	0.56%	8.32	0.73%	8.22	0.22%	8.38	-0.91%	-1.19%
东方钽业/000962.SZ
	2020-03-27	6.33	6.36	6.24	6.25	-0.79%	-0.68%	-1.12%	3,811,500	23,985,000	85%	6.29	-0.33%	6.30	0.45%	6.25	0.11%	6.32	-0.63%	-1.03%
罗平锌电/002114.SZ
	2020-03-27	6.95	7.03	6.83	6.96	0.43%	0.33%	2.96%	3,460,100	24,001,000	78%	6.94	-0.82%	6.98	0.36%	6.91	0.52%	6.76	0.06%	-0.82%
湖南黄金/002155.SZ
	2020-03-27	8.11	8.39	8.04	8.20	0.12%	-0.15%	7.06%	54,520,300	447,703,000	151%	8.21	1.82%	8.12	2.90%	7.89	2.15%	7.66	1.62%	-0.30%
常铝股份/002160.SZ
	2020-03-27	4.95	5.00	4.64	4.64	-5.69%	-3.07%	-3.49%	42,182,400	201,934,000	88%	4.79	-3.99%	4.92	0.76%	4.82	-0.97%	4.81	-0.21%	-1.70%
楚江新材/002171.SZ
	2020-03-27	8.56	8.57	8.09	8.11	-3.91%	-1.89%	-7.09%	21,733,900	179,659,000	51%	8.27	-2.48%	8.39	-0.18%	8.44	-1.78%	8.73	-1.14%	-0.51%
云海金属/002182.SZ
	2020-03-27	9.92	9.94	9.75	9.76	0.10%	-0.85%	-2.95%	10,893,000	107,235,000	54%	9.84	0.01%	9.93	0.51%	9.85	-0.89%	10.06	-0.29%	-1.26%
恒邦股份/002237.SZ
	2020-03-27	13.25	13.53	13.17	13.35	0.38%	0.01%	6.34%	33,618,700	448,729,000	96%	13.35	1.04%	13.37	1.38%	13.05	1.91%	12.55	0.66%	-1.31%
精艺股份/002295.SZ
	2020-03-27	6.37	6.45	6.32	6.36	0.16%	-0.25%	0.39%	1,695,800	10,812,000	77%	6.38	0.35%	6.38	0.92%	6.26	0.02%	6.34	-0.53%	-0.91%
章源钨业/002378.SZ
	2020-03-27	4.27	4.27	4.16	4.17	-1.65%	-0.74%	-1.30%	6,342,700	26,648,000	96%	4.20	-0.76%	4.22	0.50%	4.18	0.17%	4.23	-0.50%	-1.03%
宏创控股/002379.SZ
	2020-03-27	3.46	3.52	3.44	3.45	0.88%	-0.72%	-3.77%	6,783,800	23,575,000	62%	3.48	0.29%	3.49	0.29%	3.49	-1.41%	3.59	-0.42%	-1.04%
云南锗业/002428.SZ
	2020-03-27	9.66	9.66	9.20	9.24	-2.94%	-1.85%	-6.99%	12,914,400	121,570,000	61%	9.41	-2.09%	9.57	-0.27%	9.61	-1.82%	9.93	-0.41%	-0.82%
赣锋锂业/002460.SZ
	2020-03-27	41.71	41.89	39.52	39.76	-2.62%	-1.36%	-2.78%	35,037,300	1,412,294,000	67%	40.31	-2.19%	41.21	1.95%	39.80	-0.20%	40.90	-1.30%	-2.45%
天齐锂业/002466.SZ
	2020-03-27	21.45	21.49	20.28	20.33	-3.19%	-1.77%	-12.06%	53,764,900	1,112,731,000	75%	20.70	-2.98%	21.50	-0.19%	21.35	-1.84%	23.12	-2.37%	-3.40%
*ST利源/002501.SZ
	2020-03-27	1.59	1.59	1.57	1.59	5.30%	0.06%	4.67%	5,420,700	8,614,000	68%	1.59	6.50%	1.50	3.66%	1.47	0.89%	1.52	-0.33%	-1.28%
亚太科技/002540.SZ
	2020-03-27	4.56	4.61	4.43	4.44	-1.55%	-1.94%	-1.60%	5,712,300	25,866,000	62%	4.53	-0.40%	4.56	1.02%	4.48	-0.11%	4.51	-0.27%	-1.53%
闽发铝业/002578.SZ
	2020-03-27	3.51	3.54	3.40	3.42	-3.12%	-1.47%	-1.81%	4,689,300	16,275,000	43%	3.47	-0.17%	3.49	-0.06%	3.52	-0.90%	3.48	0.52%	0.60%
ST金贵/002716.SZ
	2020-03-27	1.89	1.91	1.87	1.88	0.00%	-0.58%	-1.05%	13,797,500	26,092,000	54%	1.89	0.69%	1.90	0.21%	1.89	0.75%	1.90	-0.73%	-1.61%
银邦股份/300337.SZ
	2020-03-27	3.60	3.61	3.45	3.45	-2.82%	-2.29%	-3.58%	8,479,500	29,939,000	76%	3.53	-1.56%	3.59	0.11%	3.57	-0.56%	3.58	-0.58%	-1.07%
北方稀土/600111.SH
	2020-03-27	8.91	8.92	8.71	8.72	-1.58%	-0.83%	-0.08%	20,865,700	183,480,000	83%	8.79	-0.95%	8.83	0.77%	8.71	0.22%	8.73	-0.18%	-0.74%
南山铝业/600219.SH
	2020-03-27	2.09	2.10	2.07	2.07	-0.48%	-0.72%	-0.91%	39,654,500	82,688,000	65%	2.09	0.00%	2.09	0.14%	2.08	-0.05%	2.09	0.10%	-0.33%
广晟有色/600259.SH
	2020-03-27	27.85	27.88	27.02	27.09	-2.03%	-1.18%	-0.85%	3,348,500	91,795,000	92%	27.41	-1.28%	27.60	0.44%	27.33	0.18%	27.32	-0.15%	-0.81%
宏达股份/600331.SH
	2020-03-27	2.32	2.33	2.28	2.29	-0.43%	-0.48%	-1.55%	12,109,000	27,864,000	75%	2.30	-0.56%	2.31	0.26%	2.30	0.00%	2.33	-0.85%	-0.88%
西藏珠峰/600338.SH
	2020-03-27	8.28	8.28	8.03	8.06	-1.59%	-1.06%	-3.32%	6,523,200	53,141,000	60%	8.15	-0.56%	8.16	1.28%	8.03	-0.35%	8.34	-1.49%	-1.81%
江西铜业/600362.SH
	2020-03-27	12.81	12.85	12.67	12.70	0.16%	-0.38%	-0.50%	11,181,000	142,536,000	58%	12.75	0.02%	12.82	0.74%	12.64	0.48%	12.76	-0.58%	-1.02%
*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
	2020-03-27	23.81	23.90	23.45	23.50	-0.25%	-0.60%	-3.32%	4,078,500	96,429,000	57%	23.64	0.51%	23.61	1.08%	23.33	-1.15%	24.31	-1.03%	-1.47%
贵研铂业/600459.SH
	2020-03-27	14.70	14.70	14.20	14.22	-3.85%	-1.30%	2.20%	15,380,700	221,601,000	112%	14.41	-1.52%	14.45	1.67%	14.13	1.03%	13.91	0.18%	-1.12%
中金黄金/600489.SH
	2020-03-27	8.32	8.47	8.26	8.36	0.60%	-0.16%	5.36%	52,259,000	437,545,000	117%	8.37	0.92%	8.35	1.89%	8.17	1.44%	7.94	1.15%	-0.38%
驰宏锌锗/600497.SH
	2020-03-27	3.61	3.63	3.54	3.57	-1.11%	-0.31%	1.71%	37,770,300	135,265,000	106%	3.58	-0.80%	3.58	0.85%	3.54	0.68%	3.51	0.06%	-0.76%
豫光金铅/600531.SH
	2020-03-27	4.09	4.12	4.04	4.07	0.25%	-0.34%	2.67%	13,844,500	56,542,000	70%	4.08	0.20%	4.10	0.99%	4.04	0.82%	3.96	0.18%	-0.82%
山东黄金/600547.SH
	2020-03-27	34.40	35.60	34.10	35.16	2.18%	0.37%	9.35%	70,942,400	2,485,226,000	132%	35.03	2.53%	34.48	2.66%	33.42	2.69%	32.15	1.45%	-0.71%
厦门钨业/600549.SH
	2020-03-27	11.35	11.39	11.21	11.25	-0.09%	-0.35%	-3.68%	4,392,800	49,593,000	44%	11.29	-0.12%	11.32	0.48%	11.21	-0.29%	11.68	-0.10%	-0.40%
*ST中孚/600595.SH
	2020-03-27	1.84	1.85	1.82	1.83	0.55%	-0.27%	-0.44%	4,007,800	7,353,000	56%	1.84	0.27%	1.84	0.00%	1.85	0.38%	1.84	-0.27%	-0.59%
新疆众和/600888.SH
	2020-03-27	4.41	4.43	4.33	4.33	-0.46%	-1.03%	-4.67%	7,813,100	34,182,000	63%	4.38	-0.55%	4.43	-0.32%	4.44	-0.80%	4.54	-0.63%	-0.71%
株冶集团/600961.SH
	2020-03-27	5.96	5.98	5.87	5.91	-0.34%	-0.15%	-2.30%	3,271,100	19,363,000	73%	5.92	-0.66%	5.97	-0.03%	5.94	-0.25%	6.05	-0.53%	-1.26%
博威合金/601137.SH
	2020-03-27	12.90	12.90	12.30	12.31	-3.07%	-1.66%	-0.05%	5,869,200	73,469,000	76%	12.52	-0.75%	12.51	1.97%	12.09	0.45%	12.32	-0.79%	-0.86%
西部矿业/601168.SH
	2020-03-27	5.72	5.80	5.66	5.66	-0.18%	-1.10%	-1.50%	13,400,200	76,688,000	62%	5.72	0.69%	5.74	0.40%	5.67	0.34%	5.75	-0.61%	-0.94%
怡球资源/601388.SH
	2020-03-27	1.70	1.71	1.68	1.69	0.00%	-0.47%	-2.54%	15,073,200	25,598,000	62%	1.70	-0.18%	1.71	0.23%	1.70	-0.18%	1.73	-0.91%	-0.69%
中国铝业/601600.SH
	2020-03-27	2.95	2.96	2.92	2.92	0.00%	-0.58%	-1.45%	42,294,200	124,209,000	89%	2.94	-0.14%	2.95	0.03%	2.94	-0.14%	2.96	-0.27%	-0.58%
明泰铝业/601677.SH
	2020-03-27	10.16	10.22	10.10	10.12	0.60%	-0.23%	-1.01%	4,409,500	44,726,000	82%	10.14	0.44%	10.17	0.32%	10.11	-0.04%	10.22	-0.64%	-1.18%
紫金矿业/601899.SH
	2020-03-27	3.79	3.83	3.77	3.79	0.53%	-0.42%	4.96%	201,100,700	765,440,000	69%	3.81	0.77%	3.82	1.30%	3.71	1.45%	3.61	0.03%	-1.33%
金钼股份/601958.SH
	2020-03-27	6.14	6.17	6.08	6.09	-0.16%	-0.60%	-0.10%	8,194,200	50,209,000	69%	6.13	-0.18%	6.16	0.36%	6.10	0.12%	6.10	-0.21%	-0.73%
吉翔股份/603399.SH
	2020-03-27	8.65	8.65	8.30	8.30	-4.05%	-1.72%	-14.57%	28,099,200	237,303,000	67%	8.45	-3.22%	9.06	-9.83%	9.89	-1.73%	9.72	-0.49%	0.94%
洛阳钼业/603993.SH
	2020-03-27	3.55	3.56	3.46	3.47	-1.14%	-0.69%	-3.61%	101,881,500	355,998,000	71%	3.49	-1.38%	3.55	0.06%	3.52	-0.34%	3.60	-0.80%	-1.50%