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
2020-08-034.734.774.674.741.28%0.57%2.55%72,855,300343,392,000121%4.711.18%4.671.43%4.650.72%4.620.33%-0.29%
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
2020-08-038.289.218.239.007.27%2.79%6.93%107,547,800941,636,000125%8.763.59%8.512.91%8.411.91%8.420.95%0.56%
铜陵有色/000630.SZ
2020-08-032.272.302.262.290.44%0.31%1.73%131,921,200301,191,000112%2.280.40%2.270.84%2.270.67%2.250.31%-0.13%
中钨高新/000657.SZ
2020-08-037.187.887.147.707.54%1.36%6.65%26,310,700199,882,000179%7.606.46%7.413.65%7.332.15%7.221.39%0.41%
锌业股份/000751.SZ
2020-08-033.143.233.133.211.58%0.94%3.41%39,713,700126,300,000127%3.181.53%3.151.35%3.140.67%3.100.49%0.07%
西藏矿业/000762.SZ
2020-08-038.929.308.859.304.26%2.00%8.98%36,095,400329,125,000185%9.124.08%8.853.22%8.702.58%8.531.46%-0.14%
云铝股份/000807.SZ
2020-08-036.737.186.627.043.83%1.31%5.44%171,757,0001,193,610,000117%6.952.15%6.861.86%6.751.29%6.680.94%0.45%
五矿稀土/000831.SZ
2020-08-0314.8715.5314.8015.473.97%1.51%1.05%59,148,400901,402,00082%15.242.59%15.17-0.11%15.320.34%15.310.54%0.78%
云南铜业/000878.SZ
2020-08-0314.7015.1814.4114.991.83%1.24%5.39%82,445,7001,220,764,000156%14.810.56%14.572.10%14.381.48%14.220.83%0.06%
锡业股份/000960.SZ
2020-08-0310.2910.5110.2010.461.36%0.70%1.11%30,830,500320,245,00081%10.390.71%10.35-0.40%10.550.49%10.350.36%0.25%
东方钽业/000962.SZ
2020-08-038.128.758.128.433.06%-0.41%4.07%21,344,400180,685,000159%8.474.78%8.223.54%8.181.31%8.100.99%0.59%
罗平锌电/002114.SZ
2020-08-037.197.347.167.322.23%0.77%2.91%5,647,90041,027,000123%7.262.12%7.171.52%7.130.95%7.110.27%-0.53%
湖南黄金/002155.SZ
2020-08-039.569.779.469.66-0.92%0.58%1.55%44,657,900428,886,00066%9.600.13%9.570.02%9.70-0.76%9.510.60%1.02%
常铝股份/002160.SZ
2020-08-035.185.345.165.240.58%0.17%5.67%72,686,400380,253,000201%5.230.19%5.171.73%5.091.78%4.961.72%-0.39%
楚江新材/002171.SZ
2020-08-039.179.749.139.676.03%1.79%2.63%36,299,500344,831,000123%9.505.08%9.241.73%9.221.78%9.42-0.22%-0.92%
云海金属/002182.SZ
2020-08-0312.2112.8612.0812.704.01%1.70%9.09%32,633,000407,517,000132%12.493.82%12.232.29%11.941.85%11.641.39%0.47%
恒邦股份/002237.SZ
2020-08-0318.9319.1018.5119.00-1.61%1.12%1.48%56,612,5001,063,702,00091%18.790.79%19.09-0.15%19.130.01%18.720.69%1.08%
精艺股份/002295.SZ
2020-08-037.667.777.627.771.57%0.71%-6.89%6,023,20046,466,00047%7.720.67%7.76-0.59%7.82-1.15%8.350.04%1.21%
章源钨业/002378.SZ
2020-08-035.445.635.355.532.98%0.56%1.28%33,117,400182,119,00085%5.502.35%5.48-1.40%5.530.84%5.46-0.24%0.64%
宏创控股/002379.SZ
2020-08-032.842.932.842.902.11%0.38%4.17%17,065,80049,296,000141%2.892.45%2.841.75%2.821.77%2.780.51%-0.45%
云南锗业/002428.SZ
2020-08-0316.5017.6316.1617.346.38%0.88%3.58%64,793,3001,113,713,000120%17.194.95%16.761.71%16.701.30%16.74-0.29%0.19%
赣锋锂业/002460.SZ
2020-08-0356.2057.2955.8057.292.38%1.09%-0.42%23,002,8001,303,642,00085%56.671.10%56.110.26%56.190.95%57.53-0.78%-1.06%
天齐锂业/002466.SZ
2020-08-0325.4625.9825.2525.741.74%0.51%-1.06%48,125,8001,232,453,00077%25.611.39%25.43-0.09%25.560.51%26.02-1.22%-0.68%
*ST利源/002501.SZ
2020-08-031.471.471.411.460.69%1.11%2.46%9,639,70013,918,000112%1.44-2.96%1.470.20%1.460.41%1.430.35%0.13%
亚太科技/002540.SZ
2020-08-035.185.315.175.281.15%0.32%3.21%12,337,70064,929,00092%5.262.19%5.171.63%5.120.71%5.120.49%0.49%
闽发铝业/002578.SZ
2020-08-034.224.304.184.220.72%-0.24%4.35%35,074,300148,359,000135%4.231.68%4.152.24%4.091.57%4.040.97%0.67%
*ST金贵/002716.SZ
2020-08-031.541.551.521.54-1.28%0.33%1.45%22,749,80034,930,00060%1.540.66%1.53-0.52%1.560.13%1.520.60%0.83%
银邦股份/300337.SZ
2020-08-033.904.273.894.2710.05%2.87%8.29%18,082,80075,059,00087%4.157.10%3.992.18%3.980.89%3.940.92%0.18%
北方稀土/600111.SH
2020-08-0312.4113.1012.3513.105.56%2.46%2.77%170,271,9002,177,088,000111%12.793.20%12.641.02%12.610.97%12.750.26%0.39%
南山铝业/600219.SH
2020-08-032.372.422.372.422.11%1.26%-0.37%138,882,900331,864,00082%2.390.59%2.390.34%2.380.38%2.43-1.26%0.05%
广晟有色/600259.SH
2020-08-0333.9935.2733.9935.103.30%1.16%0.25%9,255,700321,141,00097%34.702.12%34.460.34%34.750.32%35.010.06%-0.10%
宏达股份/600331.SH
2020-08-032.782.882.742.800.00%0.04%2.41%121,145,300339,146,000156%2.80-0.32%2.860.21%2.810.61%2.731.04%1.46%
西藏珠峰/600338.SH
2020-08-0312.3012.6712.2412.541.46%0.26%-0.73%35,140,200439,515,00073%12.513.01%12.44-0.54%12.610.21%12.630.25%-0.40%
江西铜业/600362.SH
2020-08-0316.1516.4015.9216.290.62%0.82%2.05%50,274,400812,333,000126%16.16-0.52%16.110.95%16.050.43%15.960.38%-0.03%
*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
2020-08-0335.1936.8834.6236.795.14%2.65%3.49%20,249,500725,734,000108%35.841.82%35.82-0.62%36.140.18%35.550.60%1.23%
贵研铂业/600459.SH
2020-08-0326.2727.3726.0227.123.24%0.85%3.19%23,275,500625,903,00098%26.893.21%26.351.06%26.330.94%26.280.28%-0.99%
中金黄金/600489.SH
2020-08-0311.1811.3511.0711.23-0.97%0.41%0.16%66,434,400742,989,00059%11.180.06%11.14-0.05%11.34-0.84%11.210.60%0.86%
驰宏锌锗/600497.SH
2020-08-034.284.374.254.361.87%1.04%2.85%75,725,400326,787,000107%4.321.36%4.281.14%4.270.42%4.240.55%0.12%
豫光金铅/600531.SH
2020-08-037.107.426.847.17-1.38%1.13%13.07%250,376,2001,775,274,000149%7.091.33%6.983.38%6.741.88%6.342.56%3.64%
山东黄金/600547.SH
2020-08-0342.3943.1841.8142.64-0.86%0.69%1.72%53,012,9002,244,989,00076%42.35-0.31%42.25-0.07%42.89-0.27%41.920.56%0.68%
厦门钨业/600549.SH
2020-08-0315.0215.5815.0215.503.33%1.07%0.73%32,565,600499,442,00098%15.341.69%15.230.21%15.320.30%15.390.05%0.10%
ST中孚/600595.SH
2020-08-031.721.751.721.741.16%0.29%0.87%6,549,60011,362,00087%1.741.70%1.720.47%1.720.53%1.73-0.06%0.15%
新疆众和/600888.SH
2020-08-035.666.045.515.854.46%1.69%8.41%64,291,400369,849,000237%5.755.21%5.563.90%5.472.92%5.402.00%0.28%
株冶集团/600961.SH
2020-08-038.879.248.679.194.20%2.28%4.97%24,024,200215,847,000124%8.992.91%8.851.31%8.900.78%8.760.62%0.06%
博威合金/601137.SH
2020-08-0316.1016.3115.8316.302.07%1.17%3.38%11,427,600184,119,000129%16.111.35%15.970.99%15.881.15%15.770.38%-0.61%
西部矿业/601168.SH
2020-08-038.098.247.978.130.12%0.52%2.92%48,895,400395,443,00087%8.09-0.47%8.060.59%8.050.61%7.900.77%0.85%
怡球资源/601388.SH
2020-08-032.142.242.132.203.77%0.18%4.96%87,485,200192,134,000154%2.204.47%2.142.59%2.121.92%2.100.87%-0.03%
中国铝业/601600.SH
2020-08-033.303.373.273.372.43%1.41%0.81%153,158,800508,979,000101%3.321.13%3.310.73%3.300.24%3.34-0.09%-0.13%
明泰铝业/601677.SH
2020-08-0310.6711.2910.6711.134.31%0.48%5.83%26,134,700289,482,000162%11.084.89%10.772.46%10.671.87%10.521.04%0.44%
紫金矿业/601899.SH
2020-08-035.805.885.715.84-0.17%0.67%0.27%300,128,7001,741,029,00075%5.800.82%5.760.77%5.81-0.60%5.820.43%0.25%
金钼股份/601958.SH
2020-08-036.616.846.616.812.41%0.74%2.18%32,607,900220,439,000140%6.762.04%6.681.09%6.700.50%6.670.36%-0.06%
吉翔股份/603399.SH
2020-08-038.449.058.408.966.79%1.93%3.17%22,509,100197,846,00096%8.794.52%8.620.65%8.730.32%8.690.21%0.25%
洛阳钼业/603993.SH
2020-08-034.434.554.364.543.18%1.82%1.77%308,380,9001,374,994,000107%4.461.94%4.45-0.29%4.500.38%4.460.25%0.02%