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
	2021-01-18	4.35	4.42	4.30	4.41	1.15%	0.71%	-5.69%	31,897,600	139,690,000	44%	4.38	0.37%	4.37	-1.36%	4.43	-1.45%	4.68	-0.95%	-0.28%
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
	2021-01-18	7.38	7.59	7.26	7.59	10.00%	1.95%	4.10%	23,546,500	175,315,000	60%	7.45	8.28%	6.79	1.31%	6.88	-0.25%	7.29	0.06%	0.20%
铜陵有色/000630.SZ
	2021-01-18	2.42	2.45	2.38	2.44	0.41%	0.78%	-5.76%	101,239,100	245,085,000	49%	2.42	-1.02%	2.43	-1.89%	2.48	-2.41%	2.59	-0.46%	0.09%
中钨高新/000657.SZ
	2021-01-18	6.60	6.71	6.39	6.59	-0.60%	1.10%	-7.01%	27,492,500	179,194,000	147%	6.52	-1.32%	6.58	-3.04%	6.73	-2.68%	7.09	-2.06%	-0.21%
锌业股份/000751.SZ
	2021-01-18	3.12	3.17	3.09	3.15	0.64%	0.03%	-8.24%	15,463,500	48,694,000	32%	3.15	0.35%	3.14	-1.75%	3.20	-1.78%	3.43	-1.04%	-0.34%
西藏矿业/000762.SZ
	2021-01-18	15.44	16.80	15.27	16.80	10.02%	4.46%	12.72%	73,401,500	1,180,444,000	186%	16.08	7.44%	15.28	2.54%	15.16	3.44%	14.90	2.19%	0.95%
云铝股份/000807.SZ
	2021-01-18	6.76	6.98	6.67	6.89	1.62%	0.39%	-5.99%	82,704,300	567,595,000	62%	6.86	1.66%	6.72	0.57%	6.72	-0.90%	7.33	-0.92%	-0.51%
五矿稀土/000831.SZ
	2021-01-18	16.23	16.23	15.41	15.80	7.12%	-0.96%	5.92%	96,610,900	1,541,277,000	185%	15.95	7.05%	15.37	2.53%	15.25	1.84%	14.92	2.00%	1.14%
云南铜业/000878.SZ
	2021-01-18	13.72	14.03	13.57	13.97	0.72%	0.65%	-5.76%	23,571,200	327,166,000	47%	13.88	0.55%	13.86	-1.92%	14.14	-1.95%	14.82	-0.33%	-0.02%
锡业股份/000960.SZ
	2021-01-18	9.69	9.88	9.62	9.88	2.81%	0.86%	-8.63%	25,890,000	253,608,000	57%	9.80	1.36%	9.72	-0.91%	9.88	-2.27%	10.81	-1.24%	-0.34%
东方钽业/000962.SZ
	2021-01-18	7.51	7.81	7.51	7.79	4.01%	1.34%	-7.95%	5,953,800	45,768,000	38%	7.69	2.43%	7.56	0.03%	7.61	-0.69%	8.46	-1.05%	-0.40%
罗平锌电/002114.SZ
	2021-01-18	6.59	6.73	6.52	6.64	-0.30%	0.11%	-9.55%	4,959,400	32,896,000	44%	6.63	-0.66%	6.62	-1.75%	6.76	-1.67%	7.34	-1.71%	-0.36%
湖南黄金/002155.SZ
	2021-01-18	7.72	7.83	7.68	7.82	-0.26%	0.62%	-5.56%	12,454,400	96,791,000	55%	7.77	-0.67%	7.82	-0.86%	7.88	-1.33%	8.28	-0.89%	-0.29%
常铝股份/002160.SZ
	2021-01-18	3.90	4.00	3.85	3.94	1.03%	0.20%	-6.44%	19,537,500	76,818,000	39%	3.93	2.50%	3.86	-0.90%	3.91	-0.08%	4.21	-2.77%	-1.25%
楚江新材/002171.SZ
	2021-01-18	8.35	8.67	8.34	8.51	1.55%	0.13%	-2.85%	9,887,200	84,029,000	49%	8.50	1.11%	8.48	-1.18%	8.58	0.00%	8.76	-0.58%	0.20%
云海金属/002182.SZ
	2021-01-18	11.94	12.34	11.90	12.21	1.83%	0.21%	-6.97%	12,522,400	152,583,000	39%	12.19	2.17%	12.03	-0.41%	12.13	-1.21%	13.13	-1.35%	-0.17%
恒邦股份/002237.SZ
	2021-01-18	11.81	12.10	11.78	12.10	1.34%	1.24%	-3.55%	7,758,000	92,721,000	64%	11.95	0.01%	11.96	-0.46%	12.00	-0.14%	12.55	-0.99%	-0.58%
精艺股份/002295.SZ
	2021-01-18	6.17	6.56	6.12	6.56	6.49%	2.21%	1.63%	3,005,300	19,288,000	142%	6.42	4.56%	6.25	2.24%	6.23	0.83%	6.46	-1.07%	-0.64%
章源钨业/002378.SZ
	2021-01-18	4.94	5.08	4.94	5.07	3.89%	0.84%	-5.62%	14,648,900	73,661,000	63%	5.03	2.82%	4.95	0.59%	4.95	-0.34%	5.37	-1.36%	-0.75%
宏创控股/002379.SZ
	2021-01-18	2.77	2.82	2.73	2.75	-0.72%	-0.40%	0.62%	9,034,100	24,945,000	94%	2.76	0.40%	2.72	1.49%	2.70	0.97%	2.73	-0.80%	-0.73%
云南锗业/002428.SZ
	2021-01-18	10.68	11.24	10.65	10.93	2.34%	-0.72%	-3.43%	15,549,700	171,187,000	75%	11.01	2.99%	10.75	1.25%	10.73	0.65%	11.32	-1.27%	-1.04%
赣锋锂业/002460.SZ
	2021-01-18	126.90	138.51	123.95	135.75	3.47%	3.50%	8.16%	35,048,500	4,596,799,000	84%	131.16	4.29%	126.28	-1.42%	129.00	0.12%	125.51	1.62%	2.32%
天齐锂业/002466.SZ
	2021-01-18	56.00	62.60	55.10	60.89	1.89%	4.44%	14.33%	164,193,600	9,572,960,000	117%	58.30	3.40%	56.88	-1.13%	57.30	1.00%	53.26	2.98%	3.45%
*ST利源/002501.SZ
	2021-01-18	2.28	2.30	2.25	2.26	-0.44%	-0.75%	-1.74%	3,865,900	8,801,000	43%	2.28	-0.35%	2.28	-0.13%	2.29	0.26%	2.30	-0.91%	-0.60%
亚太科技/002540.SZ
	2021-01-18	4.78	4.83	4.75	4.79	-0.21%	0.06%	-7.69%	4,242,100	20,309,000	34%	4.79	-0.08%	4.78	-1.02%	4.86	-2.27%	5.19	-0.33%	0.14%
闽发铝业/002578.SZ
	2021-01-18	3.08	3.16	3.06	3.15	2.61%	0.45%	-4.34%	5,953,300	18,669,000	51%	3.14	2.58%	3.06	0.53%	3.07	-0.90%	3.29	-1.35%	-0.77%
*ST金贵/002716.SZ
	2021-01-18	2.22	2.35	2.20	2.35	4.91%	1.64%	-1.80%	15,765,300	36,455,000	101%	2.31	4.71%	2.23	0.86%	2.25	-1.19%	2.39	-1.81%	-0.82%
银邦股份/300337.SZ
	2021-01-18	4.70	4.80	4.63	4.73	2.16%	0.38%	-10.02%	20,359,100	95,932,000	59%	4.71	2.35%	4.60	0.39%	4.66	-1.90%	5.26	-2.52%	-0.40%
北方稀土/600111.SH
	2021-01-18	15.00	15.22	14.53	15.22	9.97%	0.79%	5.31%	235,950,600	3,562,737,000	131%	15.10	4.03%	14.89	-0.68%	14.89	0.95%	14.45	1.22%	1.26%
南山铝业/600219.SH
	2021-01-18	3.63	3.64	3.52	3.61	0.56%	0.59%	-3.55%	200,927,100	721,036,000	44%	3.59	-0.20%	3.61	-3.11%	3.72	-1.30%	3.74	0.56%	1.79%
广晟有色/600259.SH
	2021-01-18	33.57	33.57	32.44	33.57	9.99%	0.57%	5.78%	13,346,900	445,513,000	168%	33.38	6.73%	32.24	1.92%	32.02	1.36%	31.74	1.15%	0.43%
宏达股份/600331.SH
	2021-01-18	2.11	2.15	2.11	2.12	0.00%	-0.14%	-1.07%	15,945,000	33,852,000	67%	2.12	0.71%	2.11	0.33%	2.11	0.24%	2.14	-0.65%	-0.51%
西藏珠峰/600338.SH
	2021-01-18	9.39	9.53	9.27	9.52	1.17%	1.30%	-3.68%	21,033,100	197,666,000	66%	9.40	1.71%	9.20	0.79%	9.19	-0.34%	9.88	-1.16%	-0.33%
江西铜业/600362.SH
	2021-01-18	21.35	22.22	20.66	21.97	0.55%	2.31%	-2.10%	52,155,000	1,119,899,000	55%	21.47	-2.33%	21.81	-3.56%	22.42	-2.11%	22.44	0.38%	0.94%
*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
	2021-01-18	49.42	51.35	48.55	50.34	1.49%	-0.01%	-8.39%	10,025,500	504,758,000	63%	50.35	1.72%	49.95	-0.96%	50.95	-1.35%	54.95	-0.65%	1.17%
贵研铂业/600459.SH
	2021-01-18	22.91	23.48	22.63	23.38	2.01%	0.67%	-5.10%	7,015,700	162,938,000	55%	23.23	1.50%	23.03	-0.96%	23.29	-0.99%	24.64	-1.42%	-0.59%
中金黄金/600489.SH
	2021-01-18	8.34	8.48	8.31	8.46	0.24%	0.65%	-2.16%	27,298,100	229,452,000	67%	8.41	-0.21%	8.39	0.14%	8.36	-0.12%	8.65	-0.68%	-0.26%
驰宏锌锗/600497.SH
	2021-01-18	4.82	4.95	4.79	4.88	-0.61%	-0.04%	-1.85%	50,075,700	244,458,000	41%	4.88	-1.63%	4.91	-2.02%	4.98	-0.06%	4.97	-0.02%	0.29%
豫光金铅/600531.SH
	2021-01-18	5.04	5.17	4.99	5.16	1.57%	1.04%	-6.15%	23,206,100	118,510,000	52%	5.11	1.03%	5.06	-0.71%	5.10	-0.55%	5.50	-1.86%	-0.72%
山东黄金/600547.SH
	2021-01-18	22.60	23.07	22.44	23.07	0.83%	1.38%	-2.86%	22,330,800	508,159,000	61%	22.76	-0.39%	22.86	-0.68%	23.03	-0.65%	23.75	-0.43%	-0.01%
厦门钨业/600549.SH
	2021-01-18	15.98	16.16	15.49	15.90	3.99%	0.26%	-2.02%	39,080,300	619,788,000	86%	15.86	4.18%	15.58	-0.75%	15.67	-0.20%	16.23	-1.04%	-0.62%
*ST中孚/600595.SH
	2021-01-18	2.02	2.02	1.97	2.02	5.21%	0.10%	-1.85%	4,280,800	8,639,000	53%	2.02	5.77%	1.89	-0.26%	1.94	-0.72%	2.06	-1.01%	-1.79%
新疆众和/600888.SH
	2021-01-18	5.43	5.59	5.43	5.57	2.58%	0.91%	-1.78%	18,634,100	102,869,000	83%	5.52	2.70%	5.41	1.37%	5.41	0.00%	5.67	-1.19%	-0.78%
株冶集团/600961.SH
	2021-01-18	6.30	6.43	6.22	6.35	2.25%	0.09%	-5.12%	4,865,900	30,869,000	60%	6.34	1.88%	6.23	0.08%	6.28	-0.73%	6.69	-1.46%	-0.82%
博威合金/601137.SH
	2021-01-18	11.59	11.82	11.44	11.76	0.51%	1.10%	-6.92%	14,606,600	169,910,000	63%	11.63	-2.28%	11.98	-3.15%	12.33	-2.27%	12.63	-0.29%	0.51%
西部矿业/601168.SH
	2021-01-18	13.90	14.13	13.18	13.92	-0.78%	1.42%	-5.40%	60,337,900	828,151,000	59%	13.73	-3.44%	14.01	-2.94%	14.44	-1.81%	14.72	0.54%	1.44%
怡球资源/601388.SH
	2021-01-18	2.65	2.74	2.63	2.73	3.02%	1.00%	-4.38%	34,277,000	92,639,000	55%	2.70	1.77%	2.65	0.34%	2.66	-0.86%	2.86	-1.72%	-0.72%
中国铝业/601600.SH
	2021-01-18	3.55	3.61	3.51	3.59	1.13%	0.70%	-4.42%	94,455,100	336,714,000	49%	3.57	-0.45%	3.59	-1.16%	3.62	-0.93%	3.76	-0.24%	0.28%
明泰铝业/601677.SH
	2021-01-18	15.40	15.76	14.99	15.37	-1.91%	0.05%	-0.88%	23,758,600	364,968,000	89%	15.36	-0.62%	15.71	-1.89%	15.91	0.21%	15.51	0.34%	1.00%
紫金矿业/601899.SH
	2021-01-18	10.30	10.71	9.93	10.69	1.23%	3.30%	-0.02%	297,687,300	3,080,366,000	79%	10.35	-1.75%	10.46	-2.85%	10.65	-0.86%	10.69	0.74%	1.46%
金钼股份/601958.SH
	2021-01-18	5.88	5.99	5.85	5.94	0.00%	0.46%	-4.35%	15,555,300	91,975,000	46%	5.91	-0.91%	5.88	0.07%	5.89	-0.99%	6.21	-0.47%	-0.04%
吉翔股份/603399.SH
	2021-01-18	4.12	4.29	4.10	4.22	2.43%	-0.12%	-3.26%	5,120,400	21,635,000	77%	4.23	3.00%	4.12	1.55%	4.12	-0.41%	4.36	-2.07%	-1.15%
洛阳钼业/603993.SH
	2021-01-18	6.20	6.33	6.07	6.24	-1.89%	0.58%	-7.31%	416,716,800	2,585,223,000	58%	6.20	-1.54%	6.27	-2.93%	6.48	-2.42%	6.73	0.03%	1.81%