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
	2019-10-14	4.16	4.19	4.14	4.16	0.73%	-0.22%	1.41%	16,708,300	69,650,000	111%	4.17	1.14%	4.14	0.85%	4.11	0.66%	4.10	0.00%	-0.47%
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
	2019-10-15	4.45	4.45	4.40	4.43	-0.45%	0.23%	-1.07%	3,465,500	15,319,000	49%	4.42	-1.21%	4.43	0.23%	4.41	0.41%	4.48	-0.56%	-0.56%
铜陵有色/000630.SZ
	2019-10-18	2.19	2.20	2.16	2.16	-1.82%	-0.78%	-1.32%	31,789,700	69,214,000	121%	2.18	-0.87%	2.19	-0.32%	2.20	-0.14%	2.19	-0.05%	-0.28%
中钨高新/000657.SZ
	2019-10-16	7.12	7.15	6.90	6.96	-2.93%	-0.57%	-2.86%	7,886,600	55,206,000	96%	7.00	-3.77%	7.16	-0.60%	7.15	-0.52%	7.17	-0.40%	-0.45%
锌业股份/000751.SZ
	2019-10-18	3.16	3.16	3.10	3.12	-0.95%	-0.19%	0.26%	4,714,600	14,737,000	86%	3.13	-0.98%	3.15	-0.41%	3.16	0.25%	3.11	0.13%	-0.17%
西藏矿业/000762.SZ
	2019-10-18	7.01	7.04	6.86	6.90	-1.71%	-0.71%	-2.39%	2,472,900	17,184,000	112%	6.95	-0.93%	6.99	-0.64%	7.06	-0.44%	7.07	-0.18%	-0.26%
云铝股份/000807.SZ
	2019-10-18	4.74	4.75	4.51	4.52	-4.64%	-1.55%	-2.88%	36,980,500	169,770,000	136%	4.59	-2.40%	4.65	-1.09%	4.68	-0.62%	4.65	0.07%	-0.44%
五矿稀土/000831.SZ
	2019-09-30	12.65	13.14	12.64	13.01	3.01%	0.75%	-3.89%	17,005,700	219,600,000	79%	12.91	1.88%	12.80	-0.62%	12.99	-1.33%	13.54	-1.18%	-0.76%
云南铜业/000878.SZ
	2019-10-18	10.39	10.50	10.05	10.12	-3.53%	-1.29%	-1.50%	16,707,600	171,286,000	143%	10.25	-2.40%	10.39	-0.38%	10.38	-0.12%	10.27	0.15%	-0.33%
锡业股份/000960.SZ
	2019-10-18	10.45	10.48	10.12	10.14	-2.41%	-1.41%	-1.90%	12,821,200	131,869,000	139%	10.29	-0.89%	10.33	-0.13%	10.36	-0.17%	10.34	-0.06%	-0.34%
东方钽业/000962.SZ
	2019-10-15	7.17	7.22	7.14	7.22	0.28%	0.43%	1.23%	2,613,300	18,788,000	92%	7.19	-0.39%	7.17	0.38%	7.13	0.51%	7.13	-0.41%	-0.58%
罗平锌电/002114.SZ
	2019-09-30	7.80	7.90	7.77	7.80	-0.51%	-0.27%	-5.55%	1,371,800	10,729,000	43%	7.82	-0.40%	7.86	-0.95%	8.01	-0.66%	8.26	-1.15%	-0.29%
湖南黄金/002155.SZ
	2019-10-18	8.58	8.60	8.37	8.41	-2.44%	-1.01%	-2.88%	12,526,200	106,420,000	100%	8.50	-0.89%	8.55	-0.93%	8.62	-0.59%	8.66	-0.16%	-0.66%
常铝股份/002160.SZ
	2019-09-17	3.33	3.34	3.20	3.23	-3.00%	-0.86%	-2.27%	4,236,300	13,800,000	76%	3.26	-2.40%	3.31	-0.78%	3.32	-0.72%	3.31	0.24%	0.54%
楚江新材/002171.SZ
	2019-09-30	6.25	6.31	6.18	6.19	-1.12%	-0.42%	-4.83%	4,439,100	27,593,000	46%	6.22	-1.15%	6.30	-1.16%	6.41	-0.82%	6.50	-0.79%	-0.30%
云海金属/002182.SZ
	2019-10-15	8.97	8.97	8.76	8.78	-2.55%	-0.63%	-0.43%	10,401,100	91,900,000	93%	8.84	-1.47%	8.90	-0.02%	8.86	0.28%	8.82	-0.41%	-0.58%
恒邦股份/002237.SZ
	2019-10-17	13.13	13.16	12.88	13.05	-0.15%	0.18%	-2.52%	18,748,100	244,206,000	75%	13.03	-0.75%	13.20	-1.30%	13.36	-0.88%	13.39	-1.12%	-1.33%
精艺股份/002295.SZ
	2019-09-30	7.73	7.79	7.68	7.73	0.00%	0.03%	-2.31%	933,000	7,210,000	44%	7.73	0.30%	7.72	-0.72%	7.82	-0.59%	7.91	-0.19%	0.09%
章源钨业/002378.SZ
	2019-10-17	6.75	6.76	6.58	6.58	-3.24%	-1.05%	-4.54%	13,012,800	86,536,000	51%	6.65	-1.34%	6.84	-0.36%	6.83	-0.29%	6.89	-0.58%	0.10%
宏创控股/002379.SZ
	2019-10-17	4.13	4.14	4.01	4.05	0.75%	-0.54%	-0.52%	7,873,100	32,058,000	112%	4.07	0.22%	4.08	-0.90%	4.11	-0.29%	4.07	0.30%	-0.39%
云南锗业/002428.SZ
	2019-09-12	9.33	9.55	9.05	9.32	0.11%	0.29%	3.29%	37,629,500	349,706,000	85%	9.29	0.07%	9.33	-0.77%	9.42	0.65%	9.02	0.90%	0.96%
赣锋锂业/002460.SZ
	2019-09-12	22.55	22.65	22.23	22.47	0.67%	0.03%	1.67%	16,255,200	365,163,000	63%	22.46	-1.23%	22.84	0.20%	22.64	0.59%	22.10	0.38%	0.37%
天齐锂业/002466.SZ
	2019-09-30	27.00	28.18	26.91	27.20	0.00%	-1.41%	1.03%	35,180,800	970,634,000	91%	27.59	0.24%	27.90	-0.06%	27.70	0.60%	26.92	0.61%	1.01%
*ST利源/002501.SZ
	2019-09-12	1.23	1.28	1.21	1.28	4.92%	2.32%	9.50%	32,780,500	40,999,000	198%	1.25	2.88%	1.22	3.05%	1.19	2.14%	1.17	1.83%	0.64%
亚太科技/002540.SZ
	2019-09-12	4.35	4.40	4.32	4.39	1.62%	0.41%	2.43%	4,314,700	18,865,000	115%	4.37	0.71%	4.36	0.44%	4.34	0.39%	4.29	0.38%	0.28%
闽发铝业/002578.SZ
	2019-09-12	3.38	3.40	3.37	3.39	0.30%	0.18%	1.10%	2,132,700	7,218,000	81%	3.38	-0.09%	3.38	-0.12%	3.38	0.09%	3.35	0.24%	0.16%
金贵银业/002716.SZ
	2019-09-12	6.83	6.85	6.70	6.76	-0.88%	0.28%	-0.95%	32,385,400	218,304,000	47%	6.74	-1.14%	6.79	0.02%	6.79	-1.35%	6.83	0.10%	0.46%
银邦股份/300337.SZ
	2019-10-18	3.21	3.24	3.12	3.14	-2.18%	-1.07%	-5.14%	5,614,500	17,821,000	91%	3.17	-1.55%	3.22	-1.68%	3.29	-0.96%	3.31	-0.57%	-0.69%
北方稀土/600111.SH
	2019-09-12	11.93	11.97	11.75	11.84	-0.84%	0.06%	0.66%	36,964,200	437,415,000	64%	11.83	-0.96%	11.94	0.24%	11.87	0.09%	11.76	0.21%	0.19%
南山铝业/600219.SH
	2019-09-12	2.24	2.25	2.23	2.25	0.45%	0.63%	1.58%	35,145,900	78,584,000	63%	2.24	-0.09%	2.24	-0.18%	2.24	-0.05%	2.22	0.18%	0.34%
广晟有色/600259.SH
	2019-09-12	35.99	36.00	35.42	35.49	-1.22%	-0.31%	-0.28%	5,456,500	194,251,000	69%	35.60	-1.36%	36.07	-0.02%	35.92	-0.09%	35.59	0.17%	0.20%
宏达股份/600331.SH
	2019-09-30	2.52	2.57	2.51	2.53	0.80%	-0.47%	-3.91%	9,528,900	24,220,000	72%	2.54	0.91%	2.53	-0.51%	2.55	-0.55%	2.63	-1.28%	-0.71%
西藏珠峰/600338.SH
	2019-10-17	11.81	11.81	11.66	11.70	-0.93%	-0.25%	-1.81%	4,919,500	57,700,000	79%	11.73	-1.31%	11.86	-0.92%	11.92	-0.39%	11.92	-0.18%	-0.59%
江西铜业/600362.SH
	2019-09-30	14.36	14.49	14.36	14.37	-0.21%	-0.29%	-1.69%	5,451,500	78,569,000	53%	14.41	0.15%	14.41	0.00%	14.43	-0.13%	14.62	-0.86%	-0.20%
*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
	2019-09-30	27.34	27.60	26.88	26.88	-1.68%	-1.06%	0.65%	7,389,000	200,741,000	95%	27.17	0.35%	26.89	0.85%	26.76	0.38%	26.71	-0.17%	-0.11%
贵研铂业/600459.SH
	2019-10-17	15.44	15.63	15.30	15.63	1.76%	1.00%	1.30%	4,762,400	73,703,000	101%	15.48	0.27%	15.47	-0.39%	15.49	0.05%	15.43	-0.29%	-0.67%
中金黄金/600489.SH
	2019-10-16	8.73	8.80	8.70	8.72	-0.68%	-0.40%	-1.40%	13,553,300	118,663,000	58%	8.76	-1.09%	8.83	-0.33%	8.86	-0.24%	8.84	-0.56%	-0.62%
驰宏锌锗/600497.SH
	2019-10-15	4.53	4.53	4.46	4.48	-0.88%	0.00%	0.09%	8,226,800	36,860,000	82%	4.48	-1.15%	4.50	0.02%	4.49	0.18%	4.48	-0.22%	-0.45%
豫光金铅/600531.SH
	2019-10-17	4.69	4.72	4.67	4.69	0.21%	-0.09%	-1.14%	5,144,500	24,150,000	57%	4.69	-0.49%	4.73	-0.65%	4.76	-0.27%	4.74	-0.11%	-0.64%
山东黄金/600547.SH
	2019-10-18	32.90	32.91	31.97	32.17	-2.43%	-0.85%	-5.01%	28,556,200	926,504,000	80%	32.45	-1.27%	32.70	-1.35%	33.16	-1.16%	33.87	-0.39%	-0.81%
厦门钨业/600549.SH
	2019-10-18	13.17	13.22	12.91	12.98	-1.29%	-0.57%	-2.90%	6,398,800	83,530,000	72%	13.05	-0.97%	13.15	-1.38%	13.31	-0.42%	13.37	-0.87%	-0.40%
*ST中孚/600595.SH
	2019-10-18	1.51	1.53	1.50	1.50	-0.66%	-0.73%	0.20%	3,286,500	4,966,000	60%	1.51	0.27%	1.51	-0.66%	1.53	0.73%	1.50	0.34%	0.29%
新疆众和/600888.SH
	2019-10-17	4.68	4.70	4.65	4.68	-0.21%	0.17%	-0.66%	3,839,600	17,940,000	96%	4.67	-0.87%	4.71	-0.76%	4.73	-0.13%	4.71	-0.02%	-0.31%
株冶集团/600961.SH
	2019-10-15	9.18	9.40	9.01	9.29	2.43%	0.52%	3.26%	2,583,400	23,875,000	119%	9.24	1.63%	9.14	1.14%	9.07	1.24%	9.00	0.26%	-0.46%
博威合金/601137.SH
	2019-09-30	11.31	11.43	10.91	11.00	-2.83%	-0.86%	-7.06%	8,244,100	91,470,000	74%	11.10	-2.13%	11.27	-2.06%	11.50	-1.31%	11.84	-1.65%	0.27%
西部矿业/601168.SH
	2019-10-15	5.71	5.73	5.64	5.66	-1.22%	-0.14%	0.28%	11,106,100	62,953,000	100%	5.67	-0.96%	5.69	0.07%	5.67	0.27%	5.64	-0.14%	-0.44%
怡球资源/601388.SH
	2019-09-30	1.86	1.87	1.85	1.86	0.54%	0.05%	-2.72%	7,652,500	14,229,000	50%	1.86	0.11%	1.86	-0.38%	1.87	-0.32%	1.91	-0.88%	-0.44%
中国铝业/601600.SH
	2019-10-18	3.55	3.56	3.48	3.49	-1.69%	0.00%	0.00%	30,859,300	108,259,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
明泰铝业/601677.SH
	2019-09-30	10.68	10.86	10.62	10.67	-0.65%	-0.42%	-1.19%	1,470,000	15,751,000	53%	10.72	0.11%	10.68	-0.23%	10.79	0.11%	10.80	-0.23%	-0.20%
紫金矿业/601899.SH
	2019-10-18	3.27	3.28	3.21	3.21	-1.83%	0.00%	0.00%	74,581,900	241,911,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金钼股份/601958.SH
	2019-09-30	7.35	7.66	7.31	7.55	3.42%	-0.26%	1.33%	18,243,400	138,100,000	133%	7.57	2.63%	7.51	0.25%	7.53	0.44%	7.45	0.40%	0.45%
吉翔股份/603399.SH
	2019-09-12	11.38	11.47	11.30	11.38	0.00%	0.00%	2.20%	9,096,500	103,522,000	76%	11.38	-0.27%	11.41	0.07%	11.31	0.64%	11.14	0.32%	0.20%
洛阳钼业/603993.SH
	2019-09-12	3.79	3.82	3.73	3.78	0.27%	0.32%	1.50%	102,098,200	384,671,000	88%	3.77	-0.27%	3.79	0.50%	3.76	0.19%	3.72	0.27%	0.14%