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
	2019-04-26	5.14	5.20	5.05	5.09	-1.17%	-0.49%	-7.52%	55,958,500	286,255,000	95%	5.12	-3.35%	5.26	-2.36%	5.36	-1.71%	5.50	-0.83%	-0.48%
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
	2019-04-26	4.62	4.74	4.60	4.62	-0.22%	-0.71%	-6.85%	6,224,700	28,964,000	71%	4.65	-2.56%	4.77	-1.75%	4.85	-1.50%	4.96	-0.50%	-0.55%
铜陵有色/000630.SZ
	2019-04-26	2.50	2.52	2.48	2.49	-0.40%	-0.24%	-5.79%	75,416,900	188,210,000	69%	2.50	-2.27%	2.55	-1.55%	2.58	-1.15%	2.64	-0.38%	-0.17%
中钨高新/000657.SZ
	2019-04-26	6.72	6.77	6.60	6.60	-1.79%	-1.12%	-7.24%	4,691,400	31,313,000	45%	6.68	-3.49%	6.89	-1.81%	7.06	-1.88%	7.12	-0.14%	0.21%
锌业股份/000751.SZ
	2019-04-26	3.60	3.60	3.50	3.51	-2.77%	-0.68%	-9.11%	14,885,500	52,603,000	64%	3.53	-3.50%	3.63	-2.57%	3.73	-1.82%	3.86	-0.59%	-0.21%
西藏矿业/000762.SZ
	2019-04-26	8.50	8.63	8.30	8.35	-5.11%	-1.49%	-8.81%	12,772,200	108,258,000	64%	8.48	-8.00%	9.00	-2.14%	9.14	-1.55%	9.16	-0.36%	0.33%
云铝股份/000807.SZ
	2019-04-26	5.50	5.55	5.22	5.29	-5.37%	-1.40%	-9.12%	91,827,000	492,622,000	77%	5.37	-7.00%	5.61	-2.57%	5.67	-2.07%	5.82	-0.29%	0.27%
五矿稀土/000831.SZ
	2019-04-26	11.81	11.86	11.40	11.41	-4.52%	-1.49%	-7.18%	18,260,000	211,481,000	84%	11.58	-5.81%	12.06	-2.20%	12.23	-0.81%	12.29	-0.65%	-0.81%
云南铜业/000878.SZ
	2019-04-26	10.93	11.23	10.89	10.92	-0.91%	-1.10%	-6.31%	22,526,500	248,740,000	43%	11.04	-2.12%	11.27	-1.66%	11.46	-1.30%	11.66	0.03%	0.52%
锡业股份/000960.SZ
	2019-04-26	11.90	11.98	11.64	11.65	-2.67%	-1.38%	-7.27%	18,603,900	219,772,000	67%	11.81	-3.08%	12.10	-1.63%	12.28	-1.33%	12.56	-0.26%	-0.17%
东方钽业/000962.SZ
	2019-04-26	8.08	8.19	7.86	7.86	-3.79%	-2.09%	-13.27%	11,244,600	90,268,000	53%	8.03	-6.04%	8.50	-3.18%	8.71	-2.46%	9.06	-0.55%	0.45%
罗平锌电/002114.SZ
	2019-04-26	8.52	8.73	8.45	8.48	-0.47%	-1.03%	-13.47%	5,976,700	51,208,000	38%	8.57	-3.39%	8.89	-2.80%	9.20	-2.90%	9.80	-0.15%	0.75%
湖南黄金/002155.SZ
	2019-04-26	8.03	8.11	7.98	8.04	0.25%	0.05%	-3.34%	15,541,000	124,888,000	73%	8.04	-0.99%	8.08	-0.92%	8.21	-0.59%	8.32	-0.42%	-0.46%
常铝股份/002160.SZ
	2019-04-26	3.99	3.99	3.80	3.86	-3.26%	-0.13%	-8.90%	10,965,800	42,380,000	78%	3.87	-5.41%	4.03	-3.01%	4.18	-1.76%	4.24	-0.73%	-0.20%
楚江新材/002171.SZ
	2019-04-26	6.12	6.18	5.97	6.16	0.00%	1.40%	-5.70%	12,251,500	74,433,000	98%	6.08	-3.30%	6.25	-1.81%	6.35	-1.84%	6.53	-1.02%	-0.58%
云海金属/002182.SZ
	2019-04-26	7.97	7.97	7.65	7.80	-2.86%	0.35%	-10.20%	17,671,800	137,355,000	88%	7.77	-5.32%	8.26	-4.11%	8.58	-2.02%	8.69	-1.06%	-0.15%
恒邦股份/002237.SZ
	2019-04-26	10.01	10.19	9.78	10.05	0.50%	0.36%	-4.82%	14,563,900	145,840,000	59%	10.01	-2.11%	10.14	-0.74%	10.31	-0.76%	10.56	-0.72%	-0.06%
精艺股份/002295.SZ
	2019-04-26	8.95	9.01	8.60	8.60	-4.55%	-1.22%	-6.45%	3,635,100	31,648,000	143%	8.71	-4.47%	8.92	-2.45%	9.03	-1.74%	9.19	-1.11%	-0.90%
章源钨业/002378.SZ
	2019-04-26	6.67	6.74	6.40	6.47	-5.27%	-1.30%	-6.99%	12,716,900	83,360,000	88%	6.56	-7.94%	6.94	-1.46%	6.95	-1.17%	6.96	-0.40%	0.06%
宏创控股/002379.SZ
	2019-04-26	3.63	3.65	3.54	3.54	-3.80%	-1.31%	-6.89%	8,029,200	28,803,000	65%	3.59	-3.24%	3.68	-2.05%	3.76	-2.21%	3.80	-0.16%	0.35%
云南锗业/002428.SZ
	2019-04-26	8.06	8.08	7.30	7.31	-9.86%	-3.15%	-8.35%	49,610,000	374,468,000	118%	7.55	-10.41%	8.16	-1.90%	8.11	-1.06%	7.98	-0.16%	0.18%
赣锋锂业/002460.SZ
	2019-04-26	26.99	27.27	25.89	26.08	-3.41%	-1.38%	-7.73%	24,168,200	639,108,000	89%	26.44	-3.93%	27.16	-1.77%	27.48	-1.49%	28.27	-0.84%	-0.37%
天齐锂业/002466.SZ
	2019-04-26	33.21	33.39	32.30	32.31	-2.86%	-1.33%	-6.80%	17,040,600	557,978,000	88%	32.74	-2.74%	33.50	-1.62%	33.88	-1.38%	34.67	-0.62%	-0.53%
利源精制/002501.SZ
	2019-04-26	2.98	3.04	2.85	2.85	-6.25%	-2.93%	-15.33%	50,682,600	148,785,000	96%	2.94	-7.12%	3.12	-4.74%	3.26	-3.87%	3.37	-1.49%	0.02%
亚太科技/002540.SZ
	2019-04-26	5.60	5.61	5.50	5.53	-1.25%	-0.23%	-5.21%	4,144,100	22,971,000	82%	5.54	-2.75%	5.66	-1.36%	5.73	-1.07%	5.83	-0.51%	-0.17%
闽发铝业/002578.SZ
	2019-04-26	3.74	3.76	3.62	3.66	-2.66%	-0.65%	-6.73%	8,669,900	31,943,000	64%	3.68	-3.48%	3.79	-1.97%	3.88	-1.10%	3.92	-0.33%	0.05%
金贵银业/002716.SZ
	2019-04-26	8.11	8.22	7.69	7.76	-5.25%	-1.00%	-4.49%	41,622,200	326,245,000	100%	7.84	-6.02%	8.17	-1.58%	8.26	-0.35%	8.13	-0.14%	-0.08%
银邦股份/300337.SZ
	2019-04-26	4.33	4.45	4.30	4.32	0.23%	-0.76%	-9.81%	8,453,100	36,799,000	53%	4.35	-3.05%	4.52	-2.98%	4.75	-1.15%	4.79	-0.46%	-0.60%
北方稀土/600111.SH
	2019-04-26	11.59	11.59	10.78	10.97	-5.84%	-1.38%	-4.25%	84,462,800	939,469,000	142%	11.12	-5.92%	11.54	-0.94%	11.51	-0.61%	11.46	-0.36%	-0.09%
南山铝业/600219.SH
	2019-04-26	2.60	2.60	2.55	2.56	-1.54%	-0.58%	-6.47%	72,439,600	186,555,000	78%	2.58	-2.39%	2.63	-1.76%	2.69	-1.29%	2.74	-0.55%	-0.23%
广晟有色/600259.SH
	2019-04-26	33.70	34.15	32.57	32.62	-4.26%	-1.36%	-8.93%	7,122,100	235,530,000	82%	33.07	-5.39%	34.25	-2.18%	34.77	-1.46%	35.82	-0.82%	-0.57%
宏达股份/600331.SH
	2019-04-26	3.35	3.39	3.32	3.35	0.30%	-0.18%	-6.82%	18,737,000	62,886,000	74%	3.36	-2.27%	3.45	-1.37%	3.50	-1.41%	3.60	-0.88%	-0.81%
西藏珠峰/600338.SH
	2019-04-26	26.80	27.54	26.62	27.16	1.99%	-0.37%	-2.91%	3,554,400	96,897,000	83%	27.26	-0.02%	27.40	-0.64%	27.59	-0.67%	27.97	0.08%	0.58%
江西铜业/600362.SH
	2019-04-26	15.60	15.64	15.40	15.41	-1.03%	-0.64%	-7.46%	18,658,600	289,378,000	49%	15.51	-2.07%	15.82	-1.42%	16.07	-1.38%	16.65	-0.25%	0.06%
*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
	2019-04-26	22.35	22.84	22.15	22.48	0.13%	-0.11%	-3.64%	4,801,400	108,057,000	73%	22.51	-1.26%	22.58	-0.58%	22.75	-0.91%	23.33	-0.18%	-0.53%
贵研铂业/600459.SH
	2019-04-26	19.10	19.45	18.84	19.03	0.11%	-0.55%	-10.88%	30,030,400	574,673,000	45%	19.14	-1.72%	19.68	-2.79%	20.87	-3.29%	21.35	0.54%	2.42%
中金黄金/600489.SH
	2019-04-26	8.11	8.16	8.02	8.05	-0.74%	-0.41%	-3.95%	18,141,000	146,628,000	64%	8.08	-1.37%	8.16	-1.10%	8.30	-0.55%	8.38	-0.40%	-0.39%
驰宏锌锗/600497.SH
	2019-04-26	5.15	5.18	5.03	5.03	-2.52%	-1.66%	-6.80%	48,476,100	247,957,000	86%	5.12	-3.25%	5.26	-2.70%	5.36	-0.94%	5.40	-0.41%	-0.09%
豫光金铅/600531.SH
	2019-04-26	4.75	4.81	4.57	4.58	-4.18%	-1.40%	-7.49%	18,566,000	86,247,000	91%	4.65	-4.91%	4.81	-2.26%	4.91	-1.37%	4.95	-0.54%	-0.30%
山东黄金/600547.SH
	2019-04-26	29.35	29.67	29.21	29.51	0.89%	0.24%	-1.29%	11,100,600	326,785,000	65%	29.44	-0.09%	29.40	-0.59%	29.80	-0.18%	29.90	-0.21%	-0.43%
厦门钨业/600549.SH
	2019-04-26	14.11	14.19	13.83	13.85	-2.12%	-0.70%	-7.61%	10,177,000	141,949,000	66%	13.95	-3.70%	14.38	-1.82%	14.65	-1.57%	14.99	-0.56%	-0.39%
中孚实业/600595.SH
	2019-04-26	2.40	2.40	2.25	2.25	-7.79%	-1.92%	-13.56%	37,898,300	86,948,000	126%	2.29	-8.17%	2.42	-5.61%	2.52	-4.04%	2.60	-1.85%	-0.41%
新疆众和/600888.SH
	2019-04-26	5.40	5.51	5.35	5.35	-0.93%	-1.71%	-8.12%	12,575,900	68,447,000	56%	5.44	-1.88%	5.56	-1.73%	5.76	-2.07%	5.82	-0.24%	0.00%
株冶集团/600961.SH
	2019-04-26	8.93	9.15	8.70	8.86	-0.23%	-0.65%	-11.83%	5,581,700	49,775,000	104%	8.92	-3.42%	9.24	-3.12%	9.50	-2.85%	10.05	-1.87%	-0.56%
博威合金/601137.SH
	2019-04-26	9.02	9.29	9.02	9.16	2.00%	-0.17%	-4.25%	3,404,200	31,236,000	101%	9.18	-0.09%	9.23	-0.61%	9.31	-0.96%	9.57	-0.99%	-0.24%
西部矿业/601168.SH
	2019-04-26	6.06	6.11	5.95	5.99	-1.80%	-0.84%	-8.37%	37,814,500	228,421,000	66%	6.04	-3.31%	6.18	-1.34%	6.27	-1.66%	6.54	-0.79%	-0.63%
怡球资源/601388.SH
	2019-04-26	2.52	2.55	2.46	2.46	-3.15%	-1.48%	-8.82%	31,139,200	77,746,000	59%	2.50	-4.66%	2.60	-2.19%	2.66	-2.13%	2.70	-0.22%	-0.10%
中国铝业/601600.SH
	2019-04-26	4.23	4.25	4.13	4.16	-1.89%	-0.76%	-6.05%	77,913,400	326,583,000	69%	4.19	-2.96%	4.29	-1.52%	4.35	-1.23%	4.43	-0.18%	-0.10%
明泰铝业/601677.SH
	2019-04-26	10.68	10.94	10.55	10.59	-2.40%	-0.89%	-5.06%	2,435,700	26,026,000	53%	10.69	-3.07%	10.93	-1.27%	11.04	-0.73%	11.15	-0.27%	-0.50%
紫金矿业/601899.SH
	2019-04-26	3.37	3.40	3.33	3.33	-1.77%	-0.77%	-5.64%	123,800,000	415,462,000	69%	3.36	-1.96%	3.41	-1.19%	3.45	-1.00%	3.53	-0.42%	-0.37%
金钼股份/601958.SH
	2019-04-26	6.75	6.80	6.68	6.71	-0.89%	-0.49%	-6.15%	12,293,500	82,897,000	75%	6.74	-2.40%	6.88	-1.55%	6.99	-1.34%	7.15	-0.53%	-0.17%
吉翔股份/603399.SH
	2019-04-26	13.18	13.65	12.68	12.91	-2.49%	-1.33%	1.32%	18,631,500	243,778,000	119%	13.08	-2.77%	13.25	1.63%	12.89	0.51%	12.74	0.55%	0.63%
洛阳钼业/603993.SH
	2019-04-26	4.42	4.45	4.37	4.37	-1.80%	-0.86%	-7.61%	77,328,800	340,871,000	57%	4.41	-2.35%	4.50	-0.93%	4.57	-1.19%	4.73	-0.61%	-0.47%