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
2019-02-154.284.334.264.27-0.70%-0.49%2.57%32,063,900137,587,000120%4.29-0.16%4.270.59%4.240.83%4.160.48%0.03%
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
2019-02-154.084.134.064.07-0.73%-0.51%0.42%5,573,40022,800,00078%4.09-0.05%4.100.29%4.070.84%4.05-2.08%-1.57%
铜陵有色/000630.SZ
2019-02-152.072.082.052.05-0.97%-0.73%0.84%35,677,20073,679,00088%2.07-0.19%2.070.29%2.060.44%2.030.20%-0.01%
中钨高新/000657.SZ
2019-02-155.605.755.605.650.00%-0.48%3.03%3,611,90020,504,000129%5.680.50%5.650.82%5.591.19%5.480.26%-0.39%
锌业股份/000751.SZ
2019-02-152.962.992.962.96-0.67%-0.54%0.71%8,460,90025,183,00088%2.98-0.07%2.980.27%2.970.44%2.94-0.27%-0.43%
西藏矿业/000762.SZ
2019-02-157.137.207.077.09-0.42%-0.49%2.62%5,526,00039,375,000105%7.130.00%7.100.64%7.041.06%6.910.10%-0.37%
云铝股份/000807.SZ
2019-02-153.873.953.853.86-1.03%-0.77%1.26%34,433,500133,955,00090%3.89-0.44%3.900.54%3.851.69%3.81-0.78%-1.00%
五矿稀土/000831.SZ
2019-02-158.949.038.888.90-0.56%-0.58%1.87%7,379,80066,062,000107%8.95-0.12%8.970.38%8.910.63%8.740.33%-0.07%
云南铜业/000878.SZ
2019-02-158.598.618.458.46-1.63%-0.67%0.39%13,445,400114,513,000127%8.52-1.17%8.58-0.02%8.550.39%8.430.25%0.07%
锡业股份/000960.SZ
2019-02-1510.9911.0710.9110.94-0.91%-0.25%2.66%14,267,900156,483,00082%10.97-0.72%11.030.30%10.940.66%10.660.15%-0.01%
东方钽业/000962.SZ
2019-02-156.816.946.816.83-0.44%-0.60%2.58%4,369,10030,018,00093%6.87-0.10%6.870.47%6.810.90%6.66-0.24%-0.38%
罗平锌电/002114.SZ
2019-02-157.087.217.007.06-0.14%-0.48%2.63%3,671,80026,049,00081%7.090.24%7.08-0.20%7.081.09%6.88-0.04%-0.85%
湖南黄金/002155.SZ
2019-02-158.128.238.098.160.99%0.05%2.58%24,268,600197,939,000106%8.160.85%8.101.19%8.001.05%7.960.44%0.22%
常铝股份/002160.SZ
2019-02-153.503.543.463.48-1.14%-0.37%2.41%5,663,80019,783,000100%3.49-2.10%3.530.43%3.491.25%3.400.06%-0.53%
楚江新材/002171.SZ
2019-02-155.055.145.025.050.00%-0.41%4.15%6,617,20033,559,000114%5.070.64%5.040.98%4.971.14%4.850.39%-0.18%
云海金属/002182.SZ
2019-02-156.887.036.856.951.02%0.59%3.50%12,347,10085,307,000115%6.910.28%6.920.60%6.850.60%6.720.48%0.18%
恒邦股份/002237.SZ
2019-02-158.278.508.208.412.56%0.57%3.51%27,221,000227,615,000148%8.362.19%8.271.55%8.191.50%8.130.14%-0.61%
精艺股份/002295.SZ
2019-02-157.187.237.107.200.14%0.46%2.78%1,222,9008,765,00087%7.170.21%7.130.62%7.060.96%7.01-0.14%-0.64%
章源钨业/002378.SZ
2019-02-155.255.295.195.22-0.19%-0.44%2.98%3,958,90020,755,000125%5.240.44%5.220.73%5.171.18%5.070.26%-0.24%
宏创控股/002379.SZ
2019-02-153.223.223.153.17-1.55%-0.31%0.41%4,015,80012,771,000129%3.18-1.03%3.21-0.47%3.200.19%3.160.10%-0.23%
云南锗业/002428.SZ
2019-02-155.805.905.785.83-0.34%-0.15%3.92%16,219,20094,708,000111%5.840.50%5.791.03%5.731.45%5.610.09%-0.68%
赣锋锂业/002460.SZ
2019-02-1523.2424.2323.0823.23-0.51%-1.45%5.33%38,307,500902,977,000139%23.571.37%23.231.93%22.712.27%22.060.59%-0.24%
天齐锂业/002466.SZ
2019-02-1531.6632.6531.1531.27-1.64%-1.68%4.76%31,765,1001,010,285,000124%31.810.92%31.361.60%30.731.63%29.850.87%0.11%
利源精制/002501.SZ
2019-02-152.722.762.692.710.00%-0.73%3.79%13,635,90037,225,00083%2.730.81%2.711.01%2.672.46%2.61-0.57%-1.61%
亚太科技/002540.SZ
2019-02-154.824.824.744.75-0.63%-0.44%1.80%3,995,90019,066,000107%4.77-0.21%4.760.61%4.711.01%4.670.09%-0.33%
闽发铝业/002578.SZ
2019-02-153.313.343.293.300.00%-0.24%1.41%1,646,5005,447,000107%3.310.27%3.300.30%3.290.31%3.250.12%-0.31%
金贵银业/002716.SZ
2019-02-156.366.486.346.390.00%-0.14%3.45%29,179,000186,725,00097%6.400.88%6.350.92%6.281.65%6.18-0.50%-1.12%
银邦股份/300337.SZ
2019-02-153.753.763.633.69-0.27%0.19%4.44%12,649,70046,585,000107%3.68-0.35%3.660.91%3.601.64%3.530.00%-1.15%
北方稀土/600111.SH
2019-02-159.179.239.089.09-0.76%-0.71%1.59%24,125,300220,872,000111%9.160.03%9.150.47%9.080.62%8.950.30%-0.03%
南山铝业/600219.SH
2019-02-152.252.272.242.250.00%-0.09%1.90%48,370,500108,951,000105%2.250.18%2.250.40%2.230.54%2.210.18%-0.07%
广晟有色/600259.SH
2019-02-1522.0622.3421.9222.070.14%-0.38%2.79%2,284,30050,609,000118%22.160.93%22.000.71%21.851.36%21.47-0.02%-0.65%
宏达股份/600331.SH
2019-02-152.362.432.342.380.00%-0.34%3.75%43,977,000105,034,00085%2.391.49%2.351.43%2.312.39%2.29-2.30%-1.57%
西藏珠峰/600338.SH
2019-02-1519.8019.8619.5319.56-1.21%-0.58%1.88%2,036,30040,063,00062%19.67-0.82%19.74-0.09%19.680.65%19.200.16%-0.10%
江西铜业/600362.SH
2019-02-1513.8413.9313.6613.72-1.01%-0.58%1.40%13,906,500191,910,000102%13.80-0.70%13.820.44%13.720.49%13.530.36%0.11%
*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
2019-02-1518.3618.7118.3318.45-0.16%-0.28%1.00%5,122,50094,771,00070%18.500.58%18.56-0.18%18.560.28%18.270.52%0.64%
贵研铂业/600459.SH
2019-02-1514.6615.0014.3914.39-2.57%-2.09%0.90%12,679,200186,341,00094%14.70-0.78%14.830.47%14.660.79%14.260.35%0.13%
中金黄金/600489.SH
2019-02-158.428.558.408.430.12%-0.30%1.81%27,552,700232,948,000100%8.460.84%8.401.07%8.300.91%8.280.30%0.05%
驰宏锌锗/600497.SH
2019-02-154.434.524.414.43-0.45%-0.67%2.05%24,197,300107,921,000123%4.460.14%4.450.57%4.410.71%4.340.39%-0.10%
豫光金铅/600531.SH
2019-02-153.783.843.773.800.53%-0.03%2.79%11,878,80045,155,000116%3.800.42%3.780.53%3.760.67%3.700.27%-0.24%
山东黄金/600547.SH
2019-02-1531.2431.9831.2431.591.25%-0.27%1.85%22,267,700705,345,000114%31.681.52%31.430.95%31.100.58%31.020.50%0.42%
厦门钨业/600549.SH
2019-02-1512.6612.8312.6112.67-0.39%-0.35%2.20%8,023,800102,011,000126%12.71-0.01%12.700.52%12.590.69%12.400.41%0.06%
中孚实业/600595.SH
2019-02-152.222.332.212.282.70%-0.04%3.26%35,686,40081,409,000122%2.282.98%2.242.01%2.194.03%2.21-2.13%-2.00%
新疆众和/600888.SH
2019-02-154.524.574.494.53-0.22%0.00%2.47%7,326,90033,189,000134%4.530.07%4.510.67%4.470.83%4.420.34%-0.16%
株冶集团/600961.SH
2019-02-158.298.438.218.21-1.08%-0.81%2.29%1,414,80011,710,00098%8.28-0.25%8.271.18%8.150.89%8.030.05%-0.37%
博威合金/601137.SH
2019-02-157.567.627.507.530.53%-0.21%3.28%2,298,00017,341,000141%7.550.52%7.491.03%7.411.12%7.290.50%-0.08%
西部矿业/601168.SH
2019-02-155.775.825.715.73-0.87%-0.64%1.06%13,010,40075,025,00081%5.77-0.57%5.770.38%5.730.83%5.67-0.39%-0.74%
怡球资源/601388.SH
2019-02-152.192.222.162.17-0.46%-0.73%2.94%26,617,90058,194,000102%2.190.51%2.170.79%2.151.27%2.11-0.19%-0.60%
中国铝业/601600.SH
2019-02-153.853.883.783.79-1.56%-0.94%1.55%53,404,000204,323,000109%3.83-0.75%3.830.55%3.800.64%3.730.35%0.22%
明泰铝业/601677.SH
2019-02-159.449.539.419.480.00%0.24%1.58%2,248,00021,259,000120%9.46-0.36%9.490.41%9.400.69%9.330.06%-0.15%
紫金矿业/601899.SH
2019-02-153.163.303.163.252.52%-0.25%4.91%248,612,600809,924,000185%3.262.94%3.202.01%3.151.65%3.101.24%0.31%
金钼股份/601958.SH
2019-02-156.416.566.406.550.46%1.03%3.17%14,832,70096,166,000110%6.48-0.58%6.530.40%6.470.69%6.350.19%-0.11%
吉翔股份/603399.SH
2019-02-1510.2010.4010.1810.331.08%0.18%3.06%5,960,20061,457,000130%10.310.72%10.280.70%10.180.61%10.020.58%0.24%
洛阳钼业/603993.SH
2019-02-154.144.264.124.160.00%-0.64%3.59%126,120,700528,039,000121%4.190.92%4.160.97%4.100.99%4.020.75%0.37%