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
	09-12	4.37	4.38	4.30	4.35	-0.23%	0.30%	1.35%	244,917	10,622	76%	4.34	-0.82%	4.36	0.21%	4.34	-0.05%	4.29	0.26%	0.20%
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
	09-12	4.85	4.90	4.79	4.85	-0.41%	0.33%	2.04%	85,379	4,127	72%	4.83	-0.82%	4.87	0.52%	4.82	0.46%	4.75	0.25%	0.28%
铜陵有色 000630
	09-12	2.30	2.34	2.28	2.33	1.30%	0.52%	2.28%	943,920	21,878	134%	2.32	0.91%	2.31	0.52%	2.30	0.39%	2.28	0.26%	0.13%
中钨高新 000657
	09-12	7.74	7.88	7.42	7.57	-0.39%	-0.30%	5.31%	128,715	9,773	140%	7.59	0.33%	7.52	1.80%	7.38	1.56%	7.19	1.24%	0.49%
锌业股份 000751
	09-12	3.30	3.31	3.26	3.30	0.30%	0.40%	1.66%	72,469	2,381	61%	3.29	-0.30%	3.29	0.18%	3.28	-0.03%	3.25	0.25%	0.37%
西藏矿业 000762
	09-12	7.51	7.55	7.44	7.54	0.80%	0.41%	1.26%	34,546	2,594	80%	7.51	-0.25%	7.54	0.04%	7.51	-0.01%	7.45	0.24%	0.31%
云铝股份 000807
	09-12	5.29	5.34	5.25	5.29	0.38%	-0.13%	1.11%	289,936	15,358	54%	5.30	0.23%	5.30	-0.45%	5.32	-0.21%	5.23	0.42%	0.35%
五矿稀土 000831
	09-12	14.83	14.84	14.56	14.64	-1.81%	-0.15%	0.26%	316,044	46,338	80%	14.66	-0.97%	14.73	0.41%	14.64	-0.01%	14.60	0.20%	0.16%
云南铜业 000878
	09-12	10.76	10.87	10.71	10.83	0.74%	0.27%	3.24%	149,986	16,200	73%	10.80	0.51%	10.75	0.43%	10.70	0.54%	10.49	0.44%	0.47%
锡业股份 000960
	09-12	11.17	11.26	11.10	11.16	0.72%	-0.02%	1.45%	110,896	12,377	39%	11.16	0.16%	11.19	0.01%	11.22	-0.40%	11.00	0.20%	0.83%
东方钽业 000962
	09-18	7.39	7.49	7.37	7.40	0.68%	0.00%	0.00%	30,823	2,287	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
罗平锌电 002114
	09-12	8.87	9.05	8.76	8.82	0.68%	-0.60%	4.50%	57,673	5,117	90%	8.87	0.37%	8.83	0.91%	8.68	1.22%	8.44	0.76%	0.58%
湖南黄金 002155
	09-17	9.55	9.61	9.28	9.31	-3.42%	-1.46%	-4.35%	289,955	27,396	83%	9.45	-1.35%	9.51	-0.62%	9.55	-0.44%	9.73	-0.42%	-0.06%
常铝股份 002160
	09-17	3.33	3.34	3.20	3.23	-3.00%	-0.86%	-2.27%	42,363	1,380	76%	3.26	-2.40%	3.31	-0.78%	3.32	-0.72%	3.31	0.24%	0.54%
楚江新材 002171
	09-12	6.75	6.83	6.72	6.81	0.44%	0.31%	2.07%	130,444	8,855	67%	6.79	-0.46%	6.93	0.51%	6.84	0.81%	6.67	0.38%	0.79%
云海金属 002182
	09-12	9.35	9.44	9.25	9.36	0.65%	-0.10%	0.41%	153,837	14,412	67%	9.37	-0.44%	9.46	-0.22%	9.47	-0.07%	9.32	0.19%	-0.26%
恒邦股份 002237
	09-12	15.40	15.45	15.26	15.33	-1.10%	0.04%	-1.22%	233,539	35,787	51%	15.32	-1.79%	15.47	0.06%	15.40	-0.62%	15.52	-0.06%	-0.77%
精艺股份 002295
	09-17	7.96	7.98	7.65	7.80	-2.13%	-0.01%	-0.80%	19,532	1,523	128%	7.80	-2.39%	7.95	-0.43%	7.93	-0.11%	7.86	0.23%	0.39%
章源钨业 002378
	09-12	6.34	6.53	6.34	6.36	0.00%	-0.66%	2.61%	140,666	9,004	109%	6.40	1.14%	6.34	1.00%	6.29	0.61%	6.20	0.58%	-0.33%
宏创控股 002379
	09-12	4.38	4.45	4.35	4.45	1.60%	1.04%	5.75%	107,981	4,755	74%	4.40	-0.23%	4.41	0.52%	4.36	0.79%	4.21	0.72%	0.88%
云南锗业 002428
	09-12	9.33	9.55	9.05	9.32	0.11%	0.29%	3.29%	376,295	34,970	85%	9.29	0.07%	9.33	-0.77%	9.42	0.65%	9.02	0.90%	0.96%
赣锋锂业 002460
	09-12	22.55	22.65	22.23	22.47	0.67%	0.03%	1.67%	162,552	36,516	63%	22.46	-1.23%	22.84	0.20%	22.64	0.59%	22.10	0.38%	0.37%
天齐锂业 002466
	09-12	25.00	25.05	24.52	24.80	0.04%	0.20%	2.45%	160,241	39,661	67%	24.75	-1.74%	25.00	0.87%	24.65	0.53%	24.21	0.31%	0.29%
*ST利源 002501
	09-12	1.23	1.28	1.21	1.28	4.92%	2.32%	9.50%	327,805	4,099	198%	1.25	2.88%	1.22	3.05%	1.19	2.14%	1.17	1.83%	0.64%
亚太科技 002540
	09-12	4.35	4.40	4.32	4.39	1.62%	0.41%	2.43%	43,147	1,886	115%	4.37	0.71%	4.36	0.44%	4.34	0.39%	4.29	0.38%	0.28%
闽发铝业 002578
	09-12	3.38	3.40	3.37	3.39	0.30%	0.18%	1.10%	21,327	721	81%	3.38	-0.09%	3.38	-0.12%	3.38	0.09%	3.35	0.24%	0.16%
金贵银业 002716
	09-12	6.83	6.85	6.70	6.76	-0.88%	0.28%	-0.95%	323,854	21,830	47%	6.74	-1.14%	6.79	0.02%	6.79	-1.35%	6.83	0.10%	0.46%
银邦股份 300337
	09-12	3.76	3.77	3.69	3.73	-0.27%	-0.08%	-3.99%	112,740	4,208	37%	3.73	-1.01%	3.82	-0.47%	3.82	-1.65%	3.89	1.15%	1.78%
北方稀土 600111
	09-12	11.93	11.97	11.75	11.84	-0.84%	0.06%	0.66%	369,642	43,741	64%	11.83	-0.96%	11.94	0.24%	11.87	0.09%	11.76	0.21%	0.19%
南山铝业 600219
	09-12	2.24	2.25	2.23	2.25	0.45%	0.63%	1.58%	351,459	7,858	63%	2.24	-0.09%	2.24	-0.18%	2.24	-0.05%	2.22	0.18%	0.34%
广晟有色 600259
	09-12	35.99	36.00	35.42	35.49	-1.22%	-0.31%	-0.28%	54,565	19,425	69%	35.60	-1.36%	36.07	-0.02%	35.92	-0.09%	35.59	0.17%	0.20%
宏达股份 600331
	09-12	2.84	2.87	2.81	2.84	0.00%	0.11%	0.60%	158,869	4,507	70%	2.84	-0.60%	2.85	0.32%	2.84	-0.39%	2.82	0.07%	0.20%
西藏珠峰 600338
	09-12	13.22	13.34	13.02	13.21	0.30%	0.24%	3.41%	97,699	12,875	63%	13.18	-0.68%	13.21	0.15%	13.19	0.18%	12.77	0.96%	0.23%
江西铜业 600362
	09-12	15.06	15.13	14.93	15.05	0.33%	0.11%	1.47%	120,498	18,115	77%	15.03	0.09%	15.03	0.21%	14.99	0.01%	14.83	0.35%	0.24%
*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
	09-12	27.64	27.90	26.72	27.13	-3.07%	0.01%	1.31%	114,148	30,966	93%	27.13	-3.08%	27.75	-0.57%	27.62	-0.06%	26.78	0.57%	1.36%
贵研铂业 600459
	09-12	17.20	17.30	16.86	17.02	-1.45%	0.03%	0.93%	102,757	17,484	64%	17.02	-1.12%	17.10	0.48%	16.93	-0.35%	16.86	0.31%	0.59%
中金黄金 600489
	09-12	9.48	9.50	9.43	9.48	-0.63%	0.24%	-1.79%	254,230	24,042	50%	9.46	-0.57%	9.47	-0.18%	9.50	-0.75%	9.65	-0.47%	-0.15%
驰宏锌锗 600497
	09-12	4.78	4.78	4.71	4.75	-0.21%	0.02%	0.59%	155,127	7,367	66%	4.75	-0.15%	4.76	-0.15%	4.76	-0.27%	4.72	0.23%	0.29%
豫光金铅 600531
	09-12	5.22	5.22	5.13	5.17	-1.15%	-0.04%	-2.82%	241,754	12,502	49%	5.17	-1.05%	5.20	-0.23%	5.22	-1.60%	5.32	-0.15%	0.35%
山东黄金 600547
	09-12	37.29	37.46	37.01	37.29	-0.96%	0.26%	-3.76%	362,441	134,798	61%	37.19	-0.78%	37.36	-0.51%	37.73	-1.14%	38.75	-0.50%	0.34%
厦门钨业 600549
	09-12	13.58	13.74	13.44	13.52	-0.44%	-0.01%	1.75%	109,032	14,741	84%	13.52	-0.26%	13.53	0.48%	13.44	0.35%	13.29	0.29%	0.15%
*ST中孚 600595
	09-12	1.47	1.48	1.46	1.47	0.68%	0.20%	-0.81%	26,960	395	44%	1.47	0.41%	1.46	-0.14%	1.47	-0.34%	1.48	-0.27%	0.19%
新疆众和 600888
	09-12	4.99	5.00	4.93	5.00	0.40%	0.70%	2.08%	62,491	3,102	69%	4.97	-1.04%	4.98	0.30%	4.95	0.24%	4.90	0.23%	0.28%
株冶集团 600961
	09-12	9.69	9.85	9.65	9.80	1.03%	0.48%	4.11%	19,031	1,856	69%	9.75	0.04%	9.74	0.15%	9.72	0.46%	9.41	0.71%	1.21%
博威合金 601137
	09-12	11.56	12.49	11.56	12.19	6.00%	0.23%	7.90%	225,535	27,428	141%	12.16	5.09%	11.85	1.81%	11.69	2.11%	11.30	1.55%	1.12%
西部矿业 601168
	09-12	6.01	6.02	5.95	6.00	0.50%	0.23%	1.42%	140,696	8,422	58%	5.99	0.35%	5.98	0.10%	5.97	-0.17%	5.92	0.24%	0.29%
怡球资源 601388
	09-17	2.01	2.02	1.94	1.95	-2.99%	-1.17%	-2.45%	284,707	5,616	107%	1.97	-2.33%	2.00	-0.79%	2.01	-0.35%	2.00	0.05%	0.32%
中国铝业 601600
	09-12	3.84	3.85	3.78	3.81	0.26%	-0.10%	1.90%	556,951	21,242	96%	3.81	0.42%	3.80	0.29%	3.78	0.40%	3.74	0.38%	0.19%
明泰铝业 601677
	09-17	11.03	11.03	10.63	10.70	-3.08%	-1.04%	-2.72%	25,870	2,797	92%	10.81	-2.18%	10.96	-0.63%	10.98	-0.57%	11.00	-0.18%	0.22%
紫金矿业 601899
	09-12	3.54	3.55	3.53	3.55	-0.28%	0.31%	-0.84%	931,117	32,949	56%	3.54	-0.17%	3.54	0.09%	3.54	-0.56%	3.58	-0.28%	-0.25%
金钼股份 601958
	09-17	7.31	7.31	7.20	7.23	-0.55%	-0.41%	0.84%	127,562	9,261	89%	7.26	-0.62%	7.30	-0.07%	7.28	0.32%	7.17	0.69%	0.76%
吉翔股份 603399
	09-12	11.38	11.47	11.30	11.38	0.00%	0.00%	2.20%	90,965	10,352	76%	11.38	-0.27%	11.41	0.07%	11.31	0.64%	11.14	0.32%	0.20%
洛阳钼业 603993
	09-12	3.79	3.82	3.73	3.78	0.27%	0.32%	1.50%	1,020,982	38,467	88%	3.77	-0.27%	3.79	0.50%	3.76	0.19%	3.72	0.27%	0.14%