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
	2020-01-23	4.20	4.20	4.03	4.06	-3.79%	-1.22%	-5.16%	35,922,700	147,656,000	145%	4.11	-2.21%	4.18	-1.81%	4.22	-1.40%	4.28	-0.81%	-0.13%
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
	2020-01-23	4.17	4.18	4.00	4.04	-2.88%	-0.98%	-5.81%	6,960,700	28,402,000	110%	4.08	-1.50%	4.13	-1.34%	4.18	-1.58%	4.29	-0.76%	-0.18%
铜陵有色/000630.SZ
	2020-01-23	2.23	2.25	2.19	2.21	-2.21%	-0.36%	-3.03%	58,696,400	130,204,000	116%	2.22	-0.58%	2.24	-0.97%	2.26	-0.84%	2.28	-0.52%	-0.19%
中钨高新/000657.SZ
	2020-01-23	6.84	6.90	6.70	6.81	-0.87%	0.41%	-0.76%	7,285,900	49,411,000	148%	6.78	-0.85%	6.83	-0.58%	6.84	-0.28%	6.86	-0.41%	-0.06%
锌业股份/000751.SZ
	2020-01-23	3.20	3.23	3.08	3.13	-2.49%	-0.57%	-3.75%	12,030,900	37,870,000	78%	3.15	-1.35%	3.19	-1.39%	3.26	-0.61%	3.25	-0.22%	0.07%
西藏矿业/000762.SZ
	2020-01-23	8.10	8.23	7.69	7.75	-5.14%	-2.49%	-4.29%	10,214,300	81,188,000	79%	7.95	-1.50%	7.98	0.11%	7.98	-0.26%	8.10	0.22%	0.68%
云铝股份/000807.SZ
	2020-01-23	4.85	4.90	4.61	4.72	-4.65%	-0.61%	-9.20%	63,588,400	301,989,000	74%	4.75	-2.65%	4.89	-2.86%	5.03	-1.78%	5.20	-0.67%	-0.06%
五矿稀土/000831.SZ
	2020-01-23	11.93	12.03	11.19	11.43	-5.22%	-1.27%	-8.21%	25,351,100	293,487,000	133%	11.58	-3.05%	11.83	-2.59%	11.99	-2.21%	12.45	-1.44%	-0.46%
云南铜业/000878.SZ
	2020-01-23	12.47	12.53	11.87	12.05	-5.12%	-1.25%	-7.39%	29,369,400	358,370,000	112%	12.20	-2.75%	12.44	-1.68%	12.58	-1.44%	13.01	-1.28%	-0.36%
锡业股份/000960.SZ
	2020-01-23	11.01	11.10	10.40	10.56	-5.38%	-1.66%	-4.06%	22,251,900	238,940,000	85%	10.74	-2.97%	10.96	-1.63%	11.09	-1.03%	11.01	-0.02%	0.41%
东方钽业/000962.SZ
	2020-01-23	7.13	7.18	6.72	6.81	-5.29%	-1.55%	-5.25%	5,871,800	40,617,000	118%	6.92	-3.07%	7.11	-1.00%	7.11	-1.02%	7.19	-0.77%	-0.01%
罗平锌电/002114.SZ
	2020-01-23	7.20	7.27	7.05	7.15	-1.11%	-0.06%	-3.37%	2,977,700	21,302,000	91%	7.15	-0.78%	7.18	-0.47%	7.23	-0.74%	7.40	-0.74%	-0.24%
湖南黄金/002155.SZ
	2020-01-23	7.87	7.91	7.58	7.65	-2.30%	-1.38%	-6.13%	19,491,700	151,196,000	88%	7.76	-1.11%	7.91	-1.22%	7.98	-1.13%	8.15	-1.74%	-0.31%
常铝股份/002160.SZ
	2020-01-23	3.60	3.67	3.45	3.50	-5.15%	-1.57%	-10.71%	24,329,200	86,521,000	49%	3.56	-2.76%	3.61	-0.77%	3.64	-0.82%	3.92	-2.15%	0.44%
楚江新材/002171.SZ
	2020-01-23	7.06	7.24	6.89	7.02	-1.54%	-1.00%	-2.55%	16,791,000	119,065,000	134%	7.09	0.51%	7.07	-0.35%	7.11	-0.43%	7.20	-0.33%	-0.22%
云海金属/002182.SZ
	2020-01-23	11.06	11.06	10.21	10.51	-5.99%	-1.90%	-2.83%	34,586,900	370,551,000	96%	10.71	-2.57%	10.88	-0.57%	10.85	-0.22%	10.82	-0.29%	0.50%
恒邦股份/002237.SZ
	2020-01-23	14.18	14.20	13.29	13.59	-3.21%	-1.83%	-8.04%	26,188,200	362,551,000	74%	13.84	-1.59%	14.27	-1.51%	14.40	-1.30%	14.78	-1.74%	-0.32%
精艺股份/002295.SZ
	2020-01-23	7.27	7.31	6.96	7.01	-3.71%	-1.23%	-5.04%	2,360,600	16,754,000	145%	7.10	-2.29%	7.20	-1.52%	7.24	-1.28%	7.38	-0.81%	-0.36%
章源钨业/002378.SZ
	2020-01-23	5.00	5.03	4.81	4.86	-3.19%	-1.02%	-6.97%	9,291,700	45,620,000	109%	4.91	-1.35%	4.97	-1.45%	5.03	-1.57%	5.22	-1.23%	-0.42%
宏创控股/002379.SZ
	2020-01-23	3.78	4.12	3.69	4.09	6.79%	5.22%	7.10%	43,961,600	170,864,000	261%	3.89	3.43%	3.83	2.02%	3.82	0.24%	3.82	0.69%	0.26%
云南锗业/002428.SZ
	2020-01-23	11.25	11.97	10.68	11.02	-4.17%	-2.58%	-4.41%	68,725,800	777,394,000	95%	11.31	-2.73%	11.78	0.11%	11.57	-1.02%	11.53	0.45%	1.10%
赣锋锂业/002460.SZ
	2020-01-23	43.49	45.30	40.85	43.37	-0.64%	0.27%	2.43%	59,039,900	2,553,696,000	130%	43.25	0.08%	42.96	0.95%	42.59	0.63%	42.34	0.64%	1.21%
天齐锂业/002466.SZ
	2020-01-23	32.15	32.95	29.95	30.82	-5.34%	-2.09%	-6.08%	51,799,200	1,630,584,000	97%	31.48	-3.13%	31.96	-1.19%	32.12	-1.07%	32.81	-0.09%	0.79%
*ST利源/002501.SZ
	2020-01-23	2.00	2.11	2.00	2.00	-4.76%	-1.19%	-2.68%	27,572,200	55,793,000	112%	2.02	-1.99%	2.04	0.35%	2.04	-3.09%	2.06	0.34%	1.46%
亚太科技/002540.SZ
	2020-01-23	4.61	4.67	4.45	4.54	-2.58%	-0.37%	-5.10%	5,555,500	25,315,000	61%	4.56	-1.02%	4.59	-0.95%	4.64	-1.09%	4.78	-1.03%	0.09%
闽发铝业/002578.SZ
	2020-01-23	3.42	3.42	3.24	3.29	-4.36%	-1.32%	-7.14%	5,414,300	18,049,000	128%	3.33	-3.70%	3.42	-2.90%	3.47	-1.89%	3.54	-1.01%	-0.34%
ST金贵/002716.SZ
	2020-01-23	2.47	2.47	2.34	2.35	-4.47%	-1.30%	-14.73%	34,077,100	81,126,000	87%	2.38	-4.26%	2.47	-3.48%	2.54	-3.57%	2.76	-3.87%	-0.98%
银邦股份/300337.SZ
	2020-01-23	3.29	3.32	3.16	3.22	-3.01%	-0.25%	-5.07%	6,613,400	21,351,000	57%	3.23	-1.77%	3.29	-1.50%	3.31	-0.99%	3.39	-4.10%	-0.34%
北方稀土/600111.SH
	2020-01-23	10.50	10.54	10.05	10.14	-3.98%	-1.19%	-5.99%	33,882,100	347,706,000	117%	10.26	-2.16%	10.45	-1.98%	10.57	-1.33%	10.79	-0.78%	-0.18%
南山铝业/600219.SH
	2020-01-23	2.28	2.29	2.22	2.24	-2.61%	-0.49%	-5.00%	94,352,800	212,417,000	98%	2.25	-1.23%	2.28	-1.17%	2.30	-0.95%	2.36	-0.97%	0.18%
广晟有色/600259.SH
	2020-01-23	32.88	33.55	32.10	32.64	-2.60%	-0.31%	-5.36%	5,757,600	188,518,000	100%	32.74	-2.03%	33.36	-1.59%	33.71	-1.35%	34.49	-0.81%	-0.16%
宏达股份/600331.SH
	2020-01-23	2.55	2.55	2.44	2.49	-3.11%	0.04%	-5.18%	20,846,600	51,888,000	125%	2.49	-2.89%	2.54	-2.23%	2.58	-2.13%	2.63	-1.02%	-0.14%
西藏珠峰/600338.SH
	2020-01-23	11.25	11.44	10.70	10.89	-4.22%	-1.44%	-7.44%	11,132,700	123,001,000	99%	11.05	-1.89%	11.25	-1.68%	11.41	-1.70%	11.77	-1.07%	-0.37%
江西铜业/600362.SH
	2020-01-23	15.39	15.67	14.95	15.13	-3.51%	-0.83%	-6.85%	25,554,600	389,855,000	110%	15.26	-1.79%	15.55	-1.48%	15.73	-1.44%	16.24	-1.11%	-0.41%
*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
	2020-01-23	24.80	25.80	24.70	25.11	0.04%	-0.70%	0.10%	14,013,000	354,336,000	199%	25.29	3.84%	24.87	1.16%	24.94	0.45%	25.08	0.04%	-0.01%
贵研铂业/600459.SH
	2020-01-23	15.39	15.50	14.68	14.80	-4.88%	-2.01%	-6.36%	12,282,200	185,510,000	100%	15.10	-1.99%	15.55	-3.05%	15.85	-0.87%	15.81	-0.42%	0.09%
中金黄金/600489.SH
	2020-01-23	8.20	8.30	8.04	8.11	-1.22%	-0.66%	-5.10%	32,885,600	268,484,000	95%	8.16	-0.14%	8.31	-1.14%	8.39	-1.06%	8.55	-1.57%	-0.46%
驰宏锌锗/600497.SH
	2020-01-23	4.16	4.18	4.05	4.10	-3.07%	-0.36%	-4.89%	29,010,200	119,378,000	108%	4.12	-1.70%	4.19	-1.58%	4.24	-1.17%	4.31	-0.69%	-0.23%
豫光金铅/600531.SH
	2020-01-23	4.59	4.62	4.38	4.43	-3.49%	-1.60%	-4.51%	17,607,100	79,271,000	116%	4.50	-1.25%	4.58	-0.74%	4.58	-0.76%	4.64	-1.13%	-0.42%
山东黄金/600547.SH
	2020-01-23	33.31	33.50	32.04	32.47	-2.08%	-1.09%	-5.11%	37,029,700	1,215,631,000	84%	32.83	-1.28%	33.64	-1.10%	33.79	-0.83%	34.22	-1.26%	-0.32%
厦门钨业/600549.SH
	2020-01-23	12.65	12.84	12.32	12.50	-1.96%	-0.47%	-4.40%	11,341,700	142,442,000	89%	12.56	-0.58%	12.67	-1.02%	12.78	-0.85%	13.08	-0.40%	-0.07%
*ST中孚/600595.SH
	2020-01-23	2.10	2.14	2.05	2.11	-0.47%	0.96%	-4.65%	6,780,400	14,170,000	81%	2.09	-0.67%	2.11	-1.40%	2.13	-1.39%	2.21	-0.85%	-0.22%
新疆众和/600888.SH
	2020-01-23	4.45	4.49	4.31	4.34	-2.91%	-1.18%	-4.57%	7,686,700	33,763,000	125%	4.39	-0.86%	4.43	-1.09%	4.46	-1.00%	4.55	-0.63%	-0.15%
株冶集团/600961.SH
	2020-01-23	7.80	8.30	7.60	8.30	4.14%	6.08%	3.52%	2,946,300	23,052,000	141%	7.82	1.84%	7.80	-0.85%	7.89	-0.71%	8.02	-0.62%	-0.34%
博威合金/601137.SH
	2020-01-23	11.60	11.66	10.49	10.54	-9.61%	-3.55%	-8.44%	11,433,200	124,939,000	137%	10.93	-5.70%	11.42	-2.17%	11.45	-1.49%	11.51	-1.30%	0.05%
西部矿业/601168.SH
	2020-01-23	6.62	6.76	6.40	6.49	-3.57%	-0.98%	-4.28%	36,021,300	236,099,000	79%	6.55	-1.31%	6.60	-0.84%	6.66	-0.61%	6.78	-0.32%	0.10%
怡球资源/601388.SH
	2020-01-23	1.87	1.88	1.78	1.80	-4.26%	-1.37%	-6.10%	24,630,500	44,946,000	105%	1.83	-2.62%	1.86	-1.75%	1.87	-1.47%	1.92	-0.73%	-0.05%
中国铝业/601600.SH
	2020-01-23	3.36	3.36	3.29	3.30	-2.37%	-0.63%	-4.57%	73,309,600	243,431,000	125%	3.32	-1.16%	3.36	-1.29%	3.40	-1.11%	3.46	-0.78%	-0.26%
明泰铝业/601677.SH
	2020-01-23	11.61	11.79	11.30	11.38	-3.48%	-1.10%	-5.21%	6,970,600	80,207,000	61%	11.51	-1.94%	11.67	-1.21%	11.79	-1.31%	12.01	0.10%	0.50%
紫金矿业/601899.SH
	2020-01-23	4.31	4.53	4.22	4.29	-3.16%	-1.45%	-5.30%	295,411,100	1,286,038,000	127%	4.35	-0.23%	4.38	-1.20%	4.44	-0.94%	4.53	-0.51%	-0.20%
金钼股份/601958.SH
	2020-01-23	7.49	7.52	7.22	7.29	-3.57%	-0.98%	-6.08%	13,437,800	98,929,000	93%	7.36	-1.42%	7.46	-1.40%	7.55	-1.18%	7.76	-0.67%	-0.28%
吉翔股份/603399.SH
	2020-01-23	9.59	9.75	9.25	9.41	-5.62%	-1.01%	-8.25%	23,867,700	226,890,000	135%	9.51	-5.22%	9.83	-2.85%	9.95	-2.27%	10.26	-1.85%	-1.38%
洛阳钼业/603993.SH
	2020-01-23	4.23	4.38	4.06	4.12	-4.85%	-2.21%	-7.46%	182,479,700	768,749,000	83%	4.21	-1.50%	4.25	-1.26%	4.30	-1.51%	4.45	-0.47%	0.12%