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
	09-28	4.16	4.18	4.14	4.16	0.00%	0.07%	-4.63%	112,209	4,664	45%	4.16	0.12%	4.17	-1.54%	4.27	-1.61%	4.36	-0.32%	-0.31%
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
	09-28	6.09	6.30	6.08	6.19	1.48%	0.15%	-3.49%	133,201	8,232	69%	6.18	1.06%	6.17	-1.47%	6.31	-2.23%	6.41	-0.28%	-0.33%
铜陵有色 000630
	09-28	2.24	2.25	2.21	2.23	-0.45%	0.18%	-4.13%	399,442	8,891	47%	2.23	-0.58%	2.24	-1.45%	2.30	-1.92%	2.33	-0.17%	-0.04%
中钨高新 000657
	09-28	6.70	6.73	6.64	6.65	-0.75%	-0.30%	-5.45%	21,153	1,411	24%	6.67	-0.34%	6.69	-0.90%	6.82	-1.76%	7.03	-0.35%	0.10%
锌业股份 000751
	09-28	2.79	2.80	2.75	2.76	-0.72%	-0.33%	-4.47%	35,486	982	44%	2.77	-0.61%	2.80	-0.92%	2.85	-1.11%	2.89	-0.41%	-0.29%
西藏矿业 000762
	09-28	9.30	9.81	9.29	9.64	2.23%	0.04%	5.44%	138,124	13,310	128%	9.64	1.36%	9.53	0.71%	9.44	1.23%	9.14	1.20%	0.34%
云铝股份 000807
	09-28	5.40	5.46	5.35	5.39	-0.19%	-0.26%	-5.44%	248,679	13,438	51%	5.40	0.33%	5.42	-1.94%	5.60	-2.79%	5.70	-0.14%	-0.18%
五矿稀土 000831
	09-28	12.54	12.68	12.32	12.47	-0.56%	-0.02%	-4.80%	105,344	13,139	66%	12.47	-0.64%	12.66	-2.30%	12.92	-1.40%	13.10	-0.71%	-0.28%
云南铜业 000878
	09-28	13.76	13.91	13.63	13.90	0.72%	0.89%	-4.45%	224,602	30,942	48%	13.78	0.13%	13.82	-1.67%	14.23	-3.18%	14.55	-0.17%	-0.16%
锡业股份 000960
	09-28	9.00	9.03	8.87	8.96	-0.44%	0.20%	-3.55%	48,440	4,331	57%	8.94	-0.71%	9.01	-1.14%	9.15	-1.37%	9.29	-0.32%	-0.39%
东方钽业 000962
	09-28	7.40	7.47	7.33	7.34	-0.94%	-0.61%	-7.01%	18,079	1,335	50%	7.39	0.03%	7.48	-1.54%	7.66	-1.95%	7.89	-0.58%	-0.33%
罗平锌电 002114
	09-28	6.07	6.12	6.01	6.03	-0.82%	-0.22%	-1.53%	12,107	731	50%	6.04	-0.03%	6.04	-0.56%	6.09	-0.96%	6.12	-0.29%	-1.26%
湖南黄金 002155
	09-28	8.48	8.72	8.40	8.63	1.41%	0.71%	-3.09%	158,430	13,576	86%	8.57	0.86%	8.52	-0.37%	8.65	-1.36%	8.91	-0.58%	-0.47%
常铝股份 002160
	09-28	3.74	3.78	3.63	3.64	-2.67%	-1.36%	-9.43%	83,149	3,068	68%	3.69	-1.21%	3.80	-1.53%	3.89	-1.87%	4.02	-0.96%	-0.78%
楚江新材 002171
	09-28	9.59	9.78	9.19	9.20	-3.06%	-2.47%	-6.66%	250,021	23,584	60%	9.43	-1.09%	9.64	-2.09%	9.79	-1.48%	9.86	0.11%	0.49%
云海金属 002182
	09-28	9.64	9.64	9.34	9.36	-1.99%	-1.07%	-8.71%	60,003	5,676	60%	9.46	-1.26%	9.62	-1.71%	9.87	-2.42%	10.25	-0.71%	-0.53%
恒邦股份 002237
	09-28	14.15	14.34	13.88	14.14	-0.07%	-0.31%	-3.33%	80,540	11,424	68%	14.18	0.52%	14.05	-0.51%	14.23	-0.81%	14.63	-0.33%	-0.52%
精艺股份 002295
	09-28	7.22	7.26	7.07	7.10	-2.07%	-0.53%	-4.99%	12,036	859	65%	7.14	-1.31%	7.20	-1.06%	7.28	-1.29%	7.47	-0.77%	-0.41%
章源钨业 002378
	09-28	5.06	5.15	4.98	5.11	0.99%	0.95%	-11.77%	154,681	7,830	28%	5.06	-1.13%	5.16	-2.75%	5.31	-2.44%	5.79	-1.55%	0.36%
宏创控股 002379
	09-28	2.86	2.88	2.77	2.78	-2.80%	-1.24%	-8.97%	50,877	1,432	47%	2.82	-3.17%	2.91	-1.82%	2.96	-1.89%	3.05	-1.67%	-0.38%
云南锗业 002428
	09-28	12.26	12.30	11.95	12.00	-2.12%	-0.67%	-8.48%	117,867	14,239	59%	12.08	-1.40%	12.35	-1.98%	12.64	-2.42%	13.11	-0.66%	-0.46%
赣锋锂业 002460
	09-28	52.44	52.80	51.48	51.50	-0.77%	-1.19%	-3.40%	98,426	51,301	39%	52.12	0.61%	51.67	-0.98%	52.63	-1.62%	53.31	0.68%	0.62%
天齐锂业 002466
	09-28	20.48	20.49	19.90	19.91	-1.97%	-1.09%	-8.27%	154,431	31,087	35%	20.13	-1.64%	20.44	-1.75%	20.95	-2.49%	21.71	0.36%	0.39%
*ST利源 002501
	09-28	1.45	1.45	1.41	1.43	-1.38%	-0.14%	-2.32%	32,174	460	73%	1.43	-2.19%	1.47	-0.95%	1.47	-0.20%	1.46	-0.07%	-0.14%
亚太科技 002540
	09-28	4.80	4.86	4.75	4.75	-0.63%	-1.08%	-2.68%	23,917	1,148	62%	4.80	0.67%	4.79	-0.23%	4.82	-0.66%	4.88	-0.49%	-0.54%
闽发铝业 002578
	09-28	3.40	3.45	3.38	3.39	-0.29%	-0.29%	-5.99%	31,809	1,081	65%	3.40	-1.11%	3.47	-1.25%	3.52	-1.40%	3.61	-0.96%	-0.70%
*ST金贵 002716
	09-28	1.95	1.98	1.90	1.94	-1.02%	-0.56%	-0.36%	65,680	1,281	54%	1.95	-0.51%	1.97	0.20%	1.96	0.41%	1.95	-0.21%	-0.59%
银邦股份 300337
	09-28	6.54	6.59	6.20	6.28	-2.48%	-1.91%	-15.33%	424,797	27,196	44%	6.40	-1.28%	6.54	-3.67%	6.82	-2.50%	7.42	-1.97%	-1.58%
北方稀土 600111
	09-28	10.83	10.87	10.71	10.74	-0.65%	-0.38%	-5.10%	208,818	22,512	57%	10.78	-0.81%	10.93	-1.62%	11.12	-1.39%	11.32	-0.58%	-0.44%
南山铝业 600219
	09-28	2.30	2.32	2.27	2.28	-0.87%	-0.83%	-5.32%	519,356	11,938	73%	2.30	-0.43%	2.31	-1.20%	2.36	-1.30%	2.41	-0.54%	-0.68%
广晟有色 600259
	09-28	29.67	29.88	29.25	29.32	-1.11%	-0.39%	-5.57%	12,831	3,776	56%	29.43	-0.62%	29.77	-1.52%	30.36	-1.30%	31.05	-0.54%	-0.28%
宏达股份 600331
	09-28	2.30	2.33	2.26	2.27	-2.16%	-1.00%	-6.00%	81,952	1,879	60%	2.29	-0.95%	2.32	-1.32%	2.36	-1.50%	2.42	-0.70%	-0.70%
西藏珠峰 600338
	09-28	8.85	8.90	8.61	8.62	-3.25%	-1.35%	-5.70%	78,628	6,870	55%	8.74	-0.11%	8.79	-1.34%	8.97	-2.26%	9.14	-0.30%	-0.46%
江西铜业 600362
	09-28	14.66	14.71	14.41	14.44	-1.03%	-0.39%	-5.82%	148,801	21,570	74%	14.50	-0.98%	14.67	-1.52%	14.99	-2.54%	15.33	-0.41%	-0.27%
*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
	09-28	28.25	28.51	27.76	28.46	0.74%	0.96%	-2.01%	29,637	8,354	75%	28.19	-1.16%	28.74	-1.13%	29.01	-0.91%	29.04	-0.09%	-0.40%
贵研铂业 600459
	09-28	21.41	22.88	21.32	22.63	6.04%	1.69%	2.99%	168,178	37,424	189%	22.25	4.86%	21.84	0.57%	21.96	-0.13%	21.97	0.43%	-0.31%
中金黄金 600489
	09-28	9.99	10.16	9.85	10.05	0.30%	0.07%	-4.63%	213,541	21,445	52%	10.04	0.60%	9.98	-0.52%	10.15	-1.02%	10.54	-0.39%	-0.37%
驰宏锌锗 600497
	09-28	3.76	3.83	3.76	3.78	0.27%	-0.16%	-3.72%	123,365	4,671	69%	3.79	0.11%	3.81	-0.91%	3.86	-1.46%	3.93	-0.41%	-0.22%
豫光金铅 600531
	09-28	4.72	4.78	4.68	4.69	-0.64%	-0.70%	-5.04%	172,527	8,149	72%	4.72	0.17%	4.71	-1.17%	4.80	-1.54%	4.94	-0.56%	-0.71%
山东黄金 600547
	09-28	25.37	25.74	25.11	25.55	0.75%	0.14%	-2.29%	183,791	46,894	72%	25.52	0.71%	25.35	-0.20%	25.54	-0.59%	26.15	-0.46%	-0.71%
厦门钨业 600549
	09-28	13.50	13.62	13.32	13.40	0.22%	-0.36%	-3.81%	66,642	8,961	60%	13.45	0.74%	13.43	-1.29%	13.66	-1.25%	13.93	-0.71%	-0.21%
ST中孚 600595
	09-28	2.21	2.24	2.20	2.22	1.83%	0.41%	1.23%	69,783	1,542	46%	2.21	3.51%	2.15	0.19%	2.17	-1.77%	2.19	0.69%	1.18%
新疆众和 600888
	09-28	5.77	5.90	5.47	5.50	-3.51%	-2.24%	-4.94%	317,719	17,875	76%	5.63	-3.20%	5.84	-1.52%	5.90	-0.56%	5.79	-0.02%	0.35%
株冶集团 600961
	09-28	6.96	7.06	6.70	7.02	1.59%	1.52%	-2.84%	51,392	3,553	109%	6.92	-0.80%	7.00	-1.78%	7.12	-1.98%	7.23	-0.78%	-0.72%
博威合金 601137
	09-28	13.09	13.27	12.65	12.70	-3.05%	-1.54%	-4.40%	59,571	7,684	91%	12.90	-0.43%	12.93	-1.14%	13.15	-0.83%	13.28	-0.33%	-0.08%
西部矿业 601168
	09-28	8.84	8.88	8.58	8.76	-0.34%	0.38%	-3.95%	276,827	24,159	52%	8.73	-1.40%	8.85	-1.84%	9.05	-2.22%	9.12	0.24%	0.67%
怡球资源 601388
	09-28	2.20	2.24	2.18	2.22	0.91%	0.32%	-9.05%	243,147	5,380	28%	2.21	-0.09%	2.24	-1.37%	2.29	-1.93%	2.44	-1.37%	-0.02%
中国铝业 601600
	09-28	2.95	2.97	2.93	2.94	-0.34%	-0.27%	-3.16%	266,372	7,853	62%	2.95	-0.14%	2.96	-0.87%	3.00	-0.99%	3.04	-0.23%	-0.21%
明泰铝业 601677
	09-28	10.86	10.88	10.48	10.48	-3.14%	-1.13%	-2.82%	63,539	6,734	81%	10.60	-2.05%	10.81	-1.74%	10.95	-0.36%	10.78	0.20%	0.12%
紫金矿业 601899
	09-28	6.22	6.28	6.09	6.19	-0.16%	-0.19%	-6.45%	1,558,395	96,658	61%	6.20	0.42%	6.15	-1.35%	6.32	-1.67%	6.62	-1.20%	-0.66%
金钼股份 601958
	09-28	5.96	6.01	5.92	5.98	0.34%	0.30%	-2.70%	41,319	2,463	62%	5.96	0.17%	5.98	-0.76%	6.05	-1.05%	6.15	-0.34%	-0.13%
吉翔股份 603399
	09-28	6.22	6.26	5.92	6.00	-3.69%	-1.04%	-11.07%	90,226	5,470	118%	6.06	-3.70%	6.24	-3.67%	6.56	-2.54%	6.75	-1.79%	-1.35%
洛阳钼业 603993
	09-28	3.77	3.79	3.71	3.72	-1.06%	-0.51%	-6.08%	620,735	23,209	61%	3.74	-0.82%	3.79	-1.35%	3.87	-1.53%	3.96	-0.53%	-0.46%