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
2019-04-265.145.205.055.09-1.17%-0.49%-7.52%55,958,500286,255,00095%5.12-3.35%5.26-2.36%5.36-1.71%5.50-0.83%-0.48%
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
2019-04-264.624.744.604.62-0.22%-0.71%-6.85%6,224,70028,964,00071%4.65-2.56%4.77-1.75%4.85-1.50%4.96-0.50%-0.55%
铜陵有色/000630.SZ
2019-04-262.502.522.482.49-0.40%-0.24%-5.79%75,416,900188,210,00069%2.50-2.27%2.55-1.55%2.58-1.15%2.64-0.38%-0.17%
中钨高新/000657.SZ
2019-04-266.726.776.606.60-1.79%-1.12%-7.24%4,691,40031,313,00045%6.68-3.49%6.89-1.81%7.06-1.88%7.12-0.14%0.21%
锌业股份/000751.SZ
2019-04-263.603.603.503.51-2.77%-0.68%-9.11%14,885,50052,603,00064%3.53-3.50%3.63-2.57%3.73-1.82%3.86-0.59%-0.21%
西藏矿业/000762.SZ
2019-04-268.508.638.308.35-5.11%-1.49%-8.81%12,772,200108,258,00064%8.48-8.00%9.00-2.14%9.14-1.55%9.16-0.36%0.33%
云铝股份/000807.SZ
2019-04-265.505.555.225.29-5.37%-1.40%-9.12%91,827,000492,622,00077%5.37-7.00%5.61-2.57%5.67-2.07%5.82-0.29%0.27%
五矿稀土/000831.SZ
2019-04-2611.8111.8611.4011.41-4.52%-1.49%-7.18%18,260,000211,481,00084%11.58-5.81%12.06-2.20%12.23-0.81%12.29-0.65%-0.81%
云南铜业/000878.SZ
2019-04-2610.9311.2310.8910.92-0.91%-1.10%-6.31%22,526,500248,740,00043%11.04-2.12%11.27-1.66%11.46-1.30%11.660.03%0.52%
锡业股份/000960.SZ
2019-04-2611.9011.9811.6411.65-2.67%-1.38%-7.27%18,603,900219,772,00067%11.81-3.08%12.10-1.63%12.28-1.33%12.56-0.26%-0.17%
东方钽业/000962.SZ
2019-04-268.088.197.867.86-3.79%-2.09%-13.27%11,244,60090,268,00053%8.03-6.04%8.50-3.18%8.71-2.46%9.06-0.55%0.45%
罗平锌电/002114.SZ
2019-04-268.528.738.458.48-0.47%-1.03%-13.47%5,976,70051,208,00038%8.57-3.39%8.89-2.80%9.20-2.90%9.80-0.15%0.75%
湖南黄金/002155.SZ
2019-04-268.038.117.988.040.25%0.05%-3.34%15,541,000124,888,00073%8.04-0.99%8.08-0.92%8.21-0.59%8.32-0.42%-0.46%
常铝股份/002160.SZ
2019-04-263.993.993.803.86-3.26%-0.13%-8.90%10,965,80042,380,00078%3.87-5.41%4.03-3.01%4.18-1.76%4.24-0.73%-0.20%
楚江新材/002171.SZ
2019-04-266.126.185.976.160.00%1.40%-5.70%12,251,50074,433,00098%6.08-3.30%6.25-1.81%6.35-1.84%6.53-1.02%-0.58%
云海金属/002182.SZ
2019-04-267.977.977.657.80-2.86%0.35%-10.20%17,671,800137,355,00088%7.77-5.32%8.26-4.11%8.58-2.02%8.69-1.06%-0.15%
恒邦股份/002237.SZ
2019-04-2610.0110.199.7810.050.50%0.36%-4.82%14,563,900145,840,00059%10.01-2.11%10.14-0.74%10.31-0.76%10.56-0.72%-0.06%
精艺股份/002295.SZ
2019-04-268.959.018.608.60-4.55%-1.22%-6.45%3,635,10031,648,000143%8.71-4.47%8.92-2.45%9.03-1.74%9.19-1.11%-0.90%
章源钨业/002378.SZ
2019-04-266.676.746.406.47-5.27%-1.30%-6.99%12,716,90083,360,00088%6.56-7.94%6.94-1.46%6.95-1.17%6.96-0.40%0.06%
宏创控股/002379.SZ
2019-04-263.633.653.543.54-3.80%-1.31%-6.89%8,029,20028,803,00065%3.59-3.24%3.68-2.05%3.76-2.21%3.80-0.16%0.35%
云南锗业/002428.SZ
2019-04-268.068.087.307.31-9.86%-3.15%-8.35%49,610,000374,468,000118%7.55-10.41%8.16-1.90%8.11-1.06%7.98-0.16%0.18%
赣锋锂业/002460.SZ
2019-04-2626.9927.2725.8926.08-3.41%-1.38%-7.73%24,168,200639,108,00089%26.44-3.93%27.16-1.77%27.48-1.49%28.27-0.84%-0.37%
天齐锂业/002466.SZ
2019-04-2633.2133.3932.3032.31-2.86%-1.33%-6.80%17,040,600557,978,00088%32.74-2.74%33.50-1.62%33.88-1.38%34.67-0.62%-0.53%
利源精制/002501.SZ
2019-04-262.983.042.852.85-6.25%-2.93%-15.33%50,682,600148,785,00096%2.94-7.12%3.12-4.74%3.26-3.87%3.37-1.49%0.02%
亚太科技/002540.SZ
2019-04-265.605.615.505.53-1.25%-0.23%-5.21%4,144,10022,971,00082%5.54-2.75%5.66-1.36%5.73-1.07%5.83-0.51%-0.17%
闽发铝业/002578.SZ
2019-04-263.743.763.623.66-2.66%-0.65%-6.73%8,669,90031,943,00064%3.68-3.48%3.79-1.97%3.88-1.10%3.92-0.33%0.05%
金贵银业/002716.SZ
2019-04-268.118.227.697.76-5.25%-1.00%-4.49%41,622,200326,245,000100%7.84-6.02%8.17-1.58%8.26-0.35%8.13-0.14%-0.08%
银邦股份/300337.SZ
2019-04-264.334.454.304.320.23%-0.76%-9.81%8,453,10036,799,00053%4.35-3.05%4.52-2.98%4.75-1.15%4.79-0.46%-0.60%
北方稀土/600111.SH
2019-04-2611.5911.5910.7810.97-5.84%-1.38%-4.25%84,462,800939,469,000142%11.12-5.92%11.54-0.94%11.51-0.61%11.46-0.36%-0.09%
南山铝业/600219.SH
2019-04-262.602.602.552.56-1.54%-0.58%-6.47%72,439,600186,555,00078%2.58-2.39%2.63-1.76%2.69-1.29%2.74-0.55%-0.23%
广晟有色/600259.SH
2019-04-2633.7034.1532.5732.62-4.26%-1.36%-8.93%7,122,100235,530,00082%33.07-5.39%34.25-2.18%34.77-1.46%35.82-0.82%-0.57%
宏达股份/600331.SH
2019-04-263.353.393.323.350.30%-0.18%-6.82%18,737,00062,886,00074%3.36-2.27%3.45-1.37%3.50-1.41%3.60-0.88%-0.81%
西藏珠峰/600338.SH
2019-04-2626.8027.5426.6227.161.99%-0.37%-2.91%3,554,40096,897,00083%27.26-0.02%27.40-0.64%27.59-0.67%27.970.08%0.58%
江西铜业/600362.SH
2019-04-2615.6015.6415.4015.41-1.03%-0.64%-7.46%18,658,600289,378,00049%15.51-2.07%15.82-1.42%16.07-1.38%16.65-0.25%0.06%
*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
2019-04-2622.3522.8422.1522.480.13%-0.11%-3.64%4,801,400108,057,00073%22.51-1.26%22.58-0.58%22.75-0.91%23.33-0.18%-0.53%
贵研铂业/600459.SH
2019-04-2619.1019.4518.8419.030.11%-0.55%-10.88%30,030,400574,673,00045%19.14-1.72%19.68-2.79%20.87-3.29%21.350.54%2.42%
中金黄金/600489.SH
2019-04-268.118.168.028.05-0.74%-0.41%-3.95%18,141,000146,628,00064%8.08-1.37%8.16-1.10%8.30-0.55%8.38-0.40%-0.39%
驰宏锌锗/600497.SH
2019-04-265.155.185.035.03-2.52%-1.66%-6.80%48,476,100247,957,00086%5.12-3.25%5.26-2.70%5.36-0.94%5.40-0.41%-0.09%
豫光金铅/600531.SH
2019-04-264.754.814.574.58-4.18%-1.40%-7.49%18,566,00086,247,00091%4.65-4.91%4.81-2.26%4.91-1.37%4.95-0.54%-0.30%
山东黄金/600547.SH
2019-04-2629.3529.6729.2129.510.89%0.24%-1.29%11,100,600326,785,00065%29.44-0.09%29.40-0.59%29.80-0.18%29.90-0.21%-0.43%
厦门钨业/600549.SH
2019-04-2614.1114.1913.8313.85-2.12%-0.70%-7.61%10,177,000141,949,00066%13.95-3.70%14.38-1.82%14.65-1.57%14.99-0.56%-0.39%
中孚实业/600595.SH
2019-04-262.402.402.252.25-7.79%-1.92%-13.56%37,898,30086,948,000126%2.29-8.17%2.42-5.61%2.52-4.04%2.60-1.85%-0.41%
新疆众和/600888.SH
2019-04-265.405.515.355.35-0.93%-1.71%-8.12%12,575,90068,447,00056%5.44-1.88%5.56-1.73%5.76-2.07%5.82-0.24%0.00%
株冶集团/600961.SH
2019-04-268.939.158.708.86-0.23%-0.65%-11.83%5,581,70049,775,000104%8.92-3.42%9.24-3.12%9.50-2.85%10.05-1.87%-0.56%
博威合金/601137.SH
2019-04-269.029.299.029.162.00%-0.17%-4.25%3,404,20031,236,000101%9.18-0.09%9.23-0.61%9.31-0.96%9.57-0.99%-0.24%
西部矿业/601168.SH
2019-04-266.066.115.955.99-1.80%-0.84%-8.37%37,814,500228,421,00066%6.04-3.31%6.18-1.34%6.27-1.66%6.54-0.79%-0.63%
怡球资源/601388.SH
2019-04-262.522.552.462.46-3.15%-1.48%-8.82%31,139,20077,746,00059%2.50-4.66%2.60-2.19%2.66-2.13%2.70-0.22%-0.10%
中国铝业/601600.SH
2019-04-264.234.254.134.16-1.89%-0.76%-6.05%77,913,400326,583,00069%4.19-2.96%4.29-1.52%4.35-1.23%4.43-0.18%-0.10%
明泰铝业/601677.SH
2019-04-2610.6810.9410.5510.59-2.40%-0.89%-5.06%2,435,70026,026,00053%10.69-3.07%10.93-1.27%11.04-0.73%11.15-0.27%-0.50%
紫金矿业/601899.SH
2019-04-263.373.403.333.33-1.77%-0.77%-5.64%123,800,000415,462,00069%3.36-1.96%3.41-1.19%3.45-1.00%3.53-0.42%-0.37%
金钼股份/601958.SH
2019-04-266.756.806.686.71-0.89%-0.49%-6.15%12,293,50082,897,00075%6.74-2.40%6.88-1.55%6.99-1.34%7.15-0.53%-0.17%
吉翔股份/603399.SH
2019-04-2613.1813.6512.6812.91-2.49%-1.33%1.32%18,631,500243,778,000119%13.08-2.77%13.251.63%12.890.51%12.740.55%0.63%
洛阳钼业/603993.SH
2019-04-264.424.454.374.37-1.80%-0.86%-7.61%77,328,800340,871,00057%4.41-2.35%4.50-0.93%4.57-1.19%4.73-0.61%-0.47%