成本价(多股) - 股票工具

成本价计算(多股)

输入股票代码，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

或板块选择

日期

复权

行数

板块：有色金属_h

排序
名称	日期	开盘	最高	最低	收盘	升跌%	收盘/日均价	收盘/10日均	交易量(手)	交易金额(万元)	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	连续
平均							--	--			--		--		--		--		--	--
中金岭南 000060
	07-19	4.47	4.52	4.46	4.51	1.81%	0.24%	1.46%	385,337	17,335	206%	4.50	0.78%	4.49	0.29%	4.48	0.38%	4.45	0.09%	-0.60%
国恒退 000594
	07-10	1.18	1.29	1.11	1.29	10.26%	2.71%	-6.11%	1,324,954	16,636	194%	1.26	14.18%	1.18	5.57%	1.22	-3.63%	1.37	-3.38%	-2.71%
焦作万方 000612
	07-19	5.09	5.37	5.03	5.12	-0.19%	-1.71%	4.51%	470,003	24,483	357%	5.21	3.85%	5.11	5.37%	5.01	5.14%	4.90	2.86%	-0.78%
铜陵有色 000630
	07-19	2.36	2.42	2.36	2.40	2.56%	0.21%	2.08%	928,217	22,230	216%	2.40	1.70%	2.38	0.93%	2.37	0.90%	2.35	0.30%	-0.50%
中钨高新 000657
	07-19	6.64	6.81	6.64	6.72	1.05%	-0.16%	2.10%	59,404	3,998	123%	6.73	0.34%	6.71	0.36%	6.69	0.68%	6.58	0.14%	-0.68%
锌业股份 000751
	07-19	3.47	3.54	3.46	3.51	0.86%	0.00%	1.68%	87,888	3,085	143%	3.51	0.98%	3.49	-0.31%	3.49	0.40%	3.45	0.23%	-0.36%
西藏矿业 000762
	07-19	7.65	7.86	7.65	7.72	1.18%	-0.49%	0.43%	38,758	3,006	135%	7.76	0.56%	7.74	0.23%	7.72	0.25%	7.69	-0.05%	-0.38%
云铝股份 000807
	07-19	4.70	4.86	4.68	4.81	3.66%	0.52%	4.09%	592,875	28,369	200%	4.79	2.51%	4.73	1.42%	4.70	1.29%	4.62	0.65%	-0.43%
五矿稀土 000831
	07-19	14.38	14.60	14.25	14.28	-1.65%	-0.73%	0.33%	259,632	37,349	84%	14.39	-1.68%	14.44	0.46%	14.29	0.61%	14.23	-0.37%	-1.04%
云南铜业 000878
	07-19	10.46	11.07	10.45	10.91	6.54%	1.04%	5.32%	413,551	44,654	311%	10.80	4.55%	10.66	3.25%	10.57	2.88%	10.36	1.63%	-0.44%
锡业股份 000960
	07-19	10.66	10.84	10.66	10.77	1.60%	-0.06%	1.36%	126,960	13,682	144%	10.78	0.82%	10.73	0.39%	10.70	0.45%	10.63	0.12%	-0.53%
东方钽业 000962
	07-19	7.88	8.07	7.79	8.04	2.81%	1.07%	2.85%	73,640	5,858	124%	7.96	0.46%	7.92	0.53%	7.88	0.77%	7.82	0.13%	-0.36%
罗平锌电 002114
	07-19	8.74	9.05	8.70	8.94	2.41%	0.53%	-0.36%	135,569	12,055	122%	8.89	0.68%	9.08	-1.45%	9.10	-0.06%	8.97	0.13%	0.78%
湖南黄金 002155
	07-19	9.51	9.78	9.40	9.65	4.44%	0.45%	1.85%	560,303	53,830	174%	9.61	2.27%	9.46	1.08%	9.44	0.74%	9.48	-0.18%	-0.64%
常铝股份 002160
	07-19	3.43	3.49	3.42	3.47	1.17%	0.12%	0.49%	36,372	1,260	99%	3.47	0.35%	3.47	-0.09%	3.46	0.09%	3.45	-0.15%	-0.51%
楚江新材 002171
	07-19	5.79	5.93	5.76	5.88	1.55%	0.75%	-0.47%	57,105	3,332	97%	5.84	0.22%	5.85	-0.61%	5.89	-0.02%	5.91	-0.52%	-0.71%
云海金属 002182
	07-19	8.38	8.54	8.25	8.52	2.04%	1.37%	3.75%	244,610	20,559	120%	8.41	-0.07%	8.38	0.41%	8.34	0.10%	8.21	0.54%	0.50%
恒邦股份 002237
	07-19	15.95	16.47	15.68	15.82	3.33%	-1.77%	-5.98%	1,067,163	171,863	108%	16.11	-0.35%	16.14	-1.02%	16.28	-0.69%	16.83	-1.99%	-0.11%
精艺股份 002295
	07-19	8.15	8.17	8.03	8.06	0.50%	-0.47%	0.30%	9,560	774	96%	8.10	0.45%	8.08	0.07%	8.07	0.25%	8.04	-0.15%	-0.58%
章源钨业 002378
	07-19	6.34	6.44	6.31	6.33	-0.78%	-0.85%	-1.19%	122,975	7,850	82%	6.38	-1.04%	6.41	-0.02%	6.40	0.13%	6.41	-0.54%	-1.20%
宏创控股 002379
	07-19	3.36	3.44	3.36	3.41	1.19%	0.00%	1.31%	46,302	1,579	91%	3.41	1.04%	3.41	-0.18%	3.41	0.38%	3.37	0.12%	-0.19%
云南锗业 002428
	07-19	6.93	7.06	6.93	6.97	0.43%	-0.31%	0.93%	97,434	6,812	77%	6.99	-0.16%	6.98	0.26%	6.94	1.03%	6.91	-0.32%	-1.03%
赣锋锂业 002460
	07-19	22.53	22.86	22.53	22.63	0.49%	-0.41%	-2.52%	79,703	18,110	60%	22.72	0.22%	22.69	-0.04%	22.73	-0.57%	23.22	-0.75%	-0.50%
天齐锂业 002466
	07-19	25.43	25.88	25.38	25.40	-0.16%	-0.85%	-2.28%	75,660	19,383	91%	25.62	0.16%	25.62	-0.17%	25.69	-0.47%	25.99	-0.59%	-0.23%
*ST利源 002501
	07-19	1.33	1.35	1.31	1.32	0.00%	-0.75%	-1.79%	74,240	987	86%	1.33	0.23%	1.33	-0.52%	1.34	-0.08%	1.34	-0.74%	-0.56%
亚太科技 002540
	07-19	4.46	4.55	4.46	4.50	0.67%	-0.20%	-0.66%	13,310	600	77%	4.51	0.36%	4.51	-0.35%	4.53	0.07%	4.53	-0.35%	-0.56%
闽发铝业 002578
	07-19	3.53	3.58	3.51	3.52	0.00%	-0.65%	-0.68%	10,622	376	66%	3.54	0.43%	3.55	-0.25%	3.55	0.17%	3.54	-0.14%	-0.45%
金贵银业 002716
	07-19	7.88	7.99	7.52	7.56	-0.26%	-2.06%	5.41%	787,456	60,783	189%	7.72	2.52%	7.49	3.68%	7.23	2.92%	7.17	1.19%	-1.00%
银邦股份 300337
	07-19	3.53	3.66	3.53	3.64	3.12%	1.11%	1.11%	64,709	2,329	142%	3.60	1.07%	3.59	0.06%	3.58	-0.08%	3.60	-0.88%	-0.58%
北方稀土 600111
	07-19	11.90	12.05	11.81	11.85	-0.75%	-0.41%	1.27%	397,591	47,309	86%	11.90	-0.97%	11.90	0.38%	11.80	0.55%	11.70	-0.17%	-0.73%
南山铝业 600219
	07-19	2.21	2.24	2.21	2.23	0.90%	0.18%	0.50%	475,419	10,585	109%	2.23	0.86%	2.22	0.14%	2.22	0.14%	2.22	-0.18%	-0.37%
广晟有色 600259
	07-19	37.59	38.29	37.59	37.61	-1.23%	-0.57%	1.69%	68,151	25,777	91%	37.83	-1.39%	37.84	0.72%	37.34	0.87%	36.99	-0.26%	-0.70%
宏达股份 600331
	07-19	3.04	3.12	3.03	3.10	1.64%	0.26%	0.26%	122,466	3,786	75%	3.09	0.88%	3.10	-1.12%	3.13	-0.06%	3.09	-0.07%	-0.50%
西藏珠峰 600338
	07-19	17.51	17.60	17.35	17.51	0.06%	0.26%	-1.01%	34,184	5,970	94%	17.47	-0.43%	17.54	-0.69%	17.63	-0.22%	17.69	-0.86%	-0.30%
江西铜业 600362
	07-19	15.18	15.69	15.16	15.55	4.36%	0.58%	3.47%	361,306	55,861	258%	15.46	2.83%	15.32	1.77%	15.21	1.64%	15.03	0.62%	-0.48%
*ST吉恩 600432
	07-11	1.46	1.50	1.32	1.38	-6.12%	0.80%	3.37%	329,522	4,511	196%	1.37	-13.25%	1.47	-1.47%	1.43	0.14%	1.34	2.93%	2.19%
宝钛股份 600456
	07-19	23.43	24.66	23.42	24.45	4.04%	1.38%	2.34%	122,488	29,541	120%	24.12	1.81%	23.86	1.38%	23.63	1.46%	23.89	-0.50%	0.01%
贵研铂业 600459
	07-19	17.50	17.50	17.11	17.14	0.71%	-0.96%	0.68%	131,798	22,810	115%	17.31	0.39%	17.23	0.39%	17.14	0.59%	17.02	-0.28%	-0.99%
中金黄金 600489
	07-19	9.52	9.76	9.44	9.61	3.89%	-0.10%	1.03%	755,203	72,649	140%	9.62	2.21%	9.48	1.02%	9.47	0.72%	9.51	-0.37%	-0.57%
驰宏锌锗 600497
	07-19	4.87	4.96	4.86	4.95	2.06%	0.39%	1.87%	232,148	11,447	150%	4.93	1.38%	4.89	0.08%	4.90	0.41%	4.86	0.04%	-0.47%
豫光金铅 600531
	07-19	5.34	5.38	5.17	5.20	1.17%	-1.01%	5.24%	553,288	29,066	179%	5.25	0.31%	5.16	1.82%	5.08	1.97%	4.94	1.25%	-0.77%
山东黄金 600547
	07-19	41.80	42.94	41.18	42.24	5.47%	0.40%	4.00%	461,103	193,994	151%	42.07	3.67%	41.12	1.62%	41.02	1.34%	40.62	0.38%	-0.22%
厦门钨业 600549
	07-19	13.36	13.55	13.30	13.54	1.35%	0.77%	1.20%	87,342	11,735	103%	13.44	-0.16%	13.41	0.38%	13.39	0.18%	13.38	-0.30%	-0.66%
*ST中孚 600595
	07-19	1.40	1.41	1.39	1.40	0.72%	0.00%	0.50%	50,715	709	104%	1.40	0.36%	1.40	0.00%	1.40	0.22%	1.39	-0.22%	-0.25%
新疆众和 600888
	07-19	5.31	5.55	5.25	5.46	2.82%	1.45%	3.16%	301,582	16,230	95%	5.38	-0.54%	5.36	0.87%	5.32	0.34%	5.29	0.27%	0.63%
株冶集团 600961
	07-19	9.45	9.50	9.40	9.40	-1.26%	-0.48%	-0.70%	6,972	658	24%	9.45	-0.66%	9.48	-0.10%	9.47	-0.10%	9.47	0.20%	-0.17%
博威合金 601137
	07-19	10.18	10.40	9.97	10.00	-2.15%	-1.49%	0.44%	114,914	11,664	146%	10.15	-1.51%	10.21	0.03%	10.17	0.50%	9.96	0.36%	0.09%
西部矿业 601168
	07-19	6.09	6.19	6.05	6.15	1.65%	0.34%	1.43%	278,087	17,044	195%	6.13	1.16%	6.09	0.60%	6.08	0.56%	6.06	-0.08%	-0.48%
怡球资源 601388
	07-19	2.02	2.06	2.02	2.04	1.49%	-0.15%	-1.02%	183,941	3,757	71%	2.04	0.59%	2.04	-0.24%	2.05	-0.05%	2.06	-0.96%	-1.46%
中国铝业 601600
	07-19	3.80	3.85	3.79	3.81	0.79%	-0.37%	0.08%	571,977	21,874	134%	3.82	0.39%	3.82	0.03%	3.82	0.18%	3.81	-0.18%	-0.41%
明泰铝业 601677
	07-19	10.15	10.29	10.10	10.25	1.49%	0.03%	1.21%	18,564	1,902	104%	10.25	1.19%	10.19	0.13%	10.20	0.26%	10.13	-0.01%	-0.27%
紫金矿业 601899
	07-19	3.62	3.69	3.58	3.67	3.97%	0.47%	2.00%	2,685,176	98,093	192%	3.65	2.61%	3.60	1.55%	3.59	1.36%	3.60	-0.11%	-0.53%
金钼股份 601958
	07-19	7.03	7.13	6.97	7.04	2.18%	-0.26%	3.85%	189,780	13,395	152%	7.06	0.92%	7.02	0.67%	6.95	1.05%	6.78	0.82%	0.02%
吉翔股份 603399
	07-19	10.85	11.15	10.70	10.72	-1.47%	-1.93%	-1.58%	105,221	11,502	129%	10.93	0.93%	10.88	0.07%	10.91	-0.20%	10.89	-0.17%	-0.62%
洛阳钼业 603993
	07-19	3.85	3.91	3.84	3.88	1.31%	0.00%	0.13%	508,537	19,730	119%	3.88	0.65%	3.87	0.10%	3.86	0.16%	3.88	-0.26%	-0.51%