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
2017-08-1712.7013.0612.5212.655.86%-0.57%0.62%117,644,8001,496,726,000131%12.728.09%12.364.78%12.190.16%12.570.25%0.30%
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
2017-08-1710.3210.359.9510.090.10%-0.53%-4.61%17,849,400181,071,00045%10.140.15%10.110.65%10.13-2.32%10.580.52%1.19%
铜陵有色/000630.SZ
2017-08-173.093.123.053.071.66%-0.26%-4.45%140,901,400433,748,00046%3.082.40%3.040.56%3.06-1.74%3.21-0.09%0.20%
中钨高新/000657.SZ
2017-08-1714.0314.1813.7813.871.46%-0.63%-6.95%11,728,600163,703,00058%13.963.11%13.780.14%13.94-2.40%14.91-0.39%0.05%
锌业股份/000751.SZ
2017-08-176.536.536.296.539.93%0.66%5.82%322,302,9002,090,797,000219%6.4912.12%6.247.37%6.141.59%6.171.98%1.20%
西藏矿业/000762.SZ
2017-08-1715.9416.1515.6415.830.96%-0.35%-5.97%12,643,700200,859,00047%15.891.70%15.88-0.18%15.92-1.94%16.84-1.49%0.13%
云铝股份/000807.SZ
2017-08-1712.2512.4911.7011.941.19%-1.14%-0.11%119,887,2001,447,945,00081%12.081.47%11.881.13%11.96-1.33%11.951.05%2.06%
五矿稀土/000831.SZ
2017-08-1715.1115.2214.5014.880.47%-0.06%-8.57%41,490,900617,771,00055%14.89-0.99%15.35-2.22%15.68-3.07%16.27-0.45%0.24%
云南铜业/000878.SZ
2017-08-1714.3514.4514.0214.082.18%-0.90%-5.01%53,874,800765,439,00085%14.214.04%13.911.30%14.01-1.84%14.82-0.45%-0.23%
锡业股份/000960.SZ
2017-08-1714.3014.4514.0414.132.69%-0.61%-5.67%42,007,000597,214,00075%14.223.68%14.000.89%14.10-2.03%14.98-0.54%-0.12%
东方钽业/000962.SZ
2017-08-1710.1610.2410.0310.060.50%-0.50%-7.07%6,031,40060,985,00044%10.111.18%10.14-1.05%10.38-2.22%10.83-0.31%0.26%
罗平锌电/002114.SZ
2017-08-1723.1723.1721.7622.235.06%-1.41%-0.11%25,971,600585,636,000121%22.557.50%21.922.94%21.74-0.25%22.260.69%0.69%
湖南黄金/002155.SZ
2017-08-1710.5110.6810.4610.612.41%0.43%-1.80%34,373,200363,139,00070%10.571.78%10.51-0.42%10.75-1.18%10.800.02%0.42%
常铝股份/002160.SZ
2017-08-178.588.648.348.430.48%-0.58%-7.44%25,879,100219,430,00053%8.480.34%8.48-0.46%8.63-2.79%9.110.30%1.14%
楚江新材/002171.SZ
2017-08-1716.4016.5916.2816.290.56%-0.98%0.18%5,287,00086,976,00099%16.451.44%16.341.15%16.130.32%16.26-0.14%-0.07%
云海金属/002182.SZ
2017-08-1711.2011.2710.8511.101.37%0.32%-6.67%43,085,700476,740,00062%11.071.51%11.040.23%11.09-2.05%11.89-1.63%-0.63%
恒邦股份/002237.SZ
2017-08-1712.0312.1811.9112.051.77%0.06%-2.04%24,386,900293,701,00067%12.042.29%11.89-0.14%12.31-1.03%12.300.13%0.76%
精艺股份/002295.SZ
2017-08-1712.9713.2012.9713.091.39%-0.16%-0.24%2,159,80028,317,00098%13.112.13%12.940.81%12.92-0.42%13.120.08%-0.05%
章源钨业/002378.SZ
2017-08-1710.8710.9810.7010.883.03%0.38%-4.70%26,375,600285,879,00065%10.843.75%10.660.74%10.70-1.83%11.420.05%0.78%
鲁丰环保/002379.SZ
2017-08-177.437.547.377.431.09%-0.23%-4.69%9,461,90070,465,00066%7.451.09%7.40-0.47%7.43-1.13%7.80-1.43%-0.19%
云南锗业/002428.SZ
2017-08-1711.8912.2011.7811.850.94%-0.89%-7.01%19,888,200237,790,00060%11.962.00%11.90-0.61%12.13-2.63%12.74-0.26%0.34%
赣锋锂业/002460.SZ
2017-08-1769.0370.1566.4068.29-0.13%0.10%3.92%27,577,7001,881,317,00094%68.22-0.04%68.571.31%66.670.90%65.720.08%0.32%
天齐锂业/002466.SZ
2017-08-1764.4966.3262.8264.701.09%0.13%-0.45%26,007,8001,680,535,00094%64.620.45%65.340.47%64.260.16%64.99-0.78%-0.17%
利源精制/002501.SZ
2017-08-1710.9211.0210.9211.001.20%0.24%-0.15%9,896,800108,605,00066%10.971.24%10.890.67%10.83-0.13%11.020.02%0.04%
亚太科技/002540.SZ
2017-08-177.327.347.217.280.41%0.28%-0.57%5,160,00037,464,00052%7.260.40%7.240.22%7.21-0.24%7.320.08%0.24%
闽发铝业/002578.SZ
2017-08-175.205.275.125.181.77%-0.02%-3.84%22,930,700118,809,00047%5.180.96%5.140.63%5.16-2.18%5.390.54%1.19%
金贵银业/002716.SZ
2017-08-1720.2520.3319.9019.990.96%-0.30%-2.41%11,495,300230,493,00059%20.050.88%20.030.12%20.37-1.09%20.480.20%0.64%
银邦股份/300337.SZ
2017-08-179.729.959.669.922.59%0.84%2.55%7,759,00076,325,000120%9.841.70%9.760.65%9.730.59%9.670.45%0.43%
北方稀土/600111.SH
2017-08-1718.8919.1317.9118.871.40%1.29%16.33%200,457,6003,734,584,00083%18.63-0.94%19.15-0.57%19.0744.06%16.220.14%-0.13%
南山铝业/600219.SH
2017-08-174.004.043.893.910.77%-0.94%-3.29%212,166,500837,449,00050%3.952.12%3.880.88%3.88-1.47%4.040.35%1.00%
广晟有色/600259.SH
2017-08-1752.9153.1550.8251.99-0.29%-0.05%-3.12%14,374,400747,715,00061%52.020.08%53.69-1.91%55.04-0.47%53.670.05%0.70%
宏达股份/600331.SH
2017-08-176.296.406.056.083.58%-1.43%-3.03%54,454,600335,865,000103%6.175.87%6.052.53%6.03-1.10%6.27-0.18%0.39%
西藏珠峰/600338.SH
2017-08-1747.6048.5646.6048.437.84%1.93%3.10%11,050,500525,027,000181%47.515.09%46.811.94%46.450.66%46.970.21%0.36%
江西铜业/600362.SH
2017-08-1718.4018.5718.0318.112.26%-0.89%-5.46%66,668,6001,218,165,00090%18.273.86%17.971.08%18.09-2.07%19.16-0.76%-0.24%
*ST吉恩/600432.SH
2017-05-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%4.93%
宝钛股份/600456.SH
2017-08-1720.8021.1620.6720.831.41%-0.24%-6.10%7,614,400158,997,00051%20.880.08%21.03-1.24%21.39-1.64%22.18-0.11%0.63%
贵研铂业/600459.SH
2017-08-1723.0023.1622.7822.841.51%-0.58%-4.95%7,421,500170,494,00056%22.971.93%22.87-0.53%23.24-2.00%24.03-0.11%0.28%
中金黄金/600489.SH
2017-08-1711.0311.0710.9411.031.66%0.13%-2.88%52,116,800574,118,00059%11.021.78%10.94-0.36%11.28-1.07%11.36-0.02%0.45%
驰宏锌锗/600497.SH
2017-08-178.268.358.028.208.04%0.09%2.10%343,692,9002,815,759,000151%8.199.52%7.905.06%7.830.19%8.030.64%0.65%
豫光金铅/600531.SH
2017-08-178.508.598.328.362.96%-0.84%-4.11%43,046,800362,936,00074%8.433.91%8.300.24%8.50-2.86%8.720.06%0.53%
山东黄金/600547.SH
2017-08-1733.2033.4432.9133.171.69%-0.02%-0.98%27,766,800921,222,00072%33.181.56%33.01-0.62%33.96-0.20%33.500.17%0.59%
厦门钨业/600549.SH
2017-08-1731.7132.1530.8631.812.58%0.41%-2.24%40,821,8001,293,273,00065%31.682.75%31.560.08%31.49-1.38%32.54-0.12%0.98%
中孚实业/600595.SH
2017-08-176.706.826.556.670.45%-0.21%-4.29%101,517,500678,566,00077%6.680.77%6.67-1.07%6.84-4.43%6.970.46%1.76%
新疆众和/600888.SH
2017-08-177.637.687.507.591.34%0.17%-6.69%21,682,400164,281,00048%7.581.04%7.540.12%7.61-1.87%8.13-1.07%-0.18%
株冶集团/600961.SH
2017-08-1710.8011.0010.3510.493.66%-1.41%-2.63%16,798,400178,732,000103%10.645.78%10.391.97%10.41-2.05%10.770.60%1.00%
博威合金/601137.SH
2017-08-1712.1012.1811.8411.95-0.67%-0.22%0.59%2,926,80035,050,00089%11.98-0.07%11.940.68%11.840.17%11.880.18%0.08%
西部矿业/601168.SH
2017-08-178.808.958.598.663.22%-0.69%-6.32%95,602,200833,606,00082%8.724.28%8.571.06%8.64-2.55%9.24-0.26%0.41%
怡球资源/601388.SH
2017-08-175.285.335.085.12-0.78%-1.44%-1.48%140,426,800729,505,00064%5.200.95%5.140.12%5.19-1.69%5.201.35%1.86%
中国铝业/601600.SH
2017-08-177.247.306.967.071.14%-0.73%0.53%389,687,3002,775,438,00079%7.123.93%6.892.12%6.83-0.89%7.030.59%1.64%
明泰铝业/601677.SH
2017-08-1714.2314.2813.9314.070.79%0.04%-5.04%4,786,10067,315,00033%14.070.65%13.960.58%13.99-1.55%14.820.11%0.50%
紫金矿业/601899.SH
2017-08-173.773.833.743.824.37%0.95%-1.22%298,267,4001,128,602,00099%3.783.08%3.74-0.32%3.82-1.47%3.87-0.08%0.53%
金钼股份/601958.SH
2017-08-178.928.978.688.861.26%0.35%-6.63%52,094,700459,930,00055%8.831.37%8.81-0.69%8.94-2.50%9.490.25%1.26%
新华龙/603399.SH
2017-08-1714.0614.2713.9814.101.44%-0.08%-7.54%4,345,80061,325,00031%14.111.23%14.050.15%14.10-2.07%15.25-1.12%0.11%
洛阳钼业/603993.SH
2017-08-176.426.466.236.260.64%-0.90%-8.41%139,651,600882,174,00054%6.320.85%6.32-0.41%6.37-1.99%6.84-1.85%-0.37%