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
	02-18	3.96	3.97	3.92	3.95	-0.50%	0.18%	3.57%	305,936	12,062	103%	3.94	0.48%	3.92	0.51%	3.90	0.72%	3.81	0.98%	-0.70%
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
	02-18	3.89	4.01	3.89	3.95	1.80%	0.03%	5.70%	113,195	4,470	139%	3.95	2.89%	3.87	1.60%	3.84	1.13%	3.74	2.24%	-0.80%
铜陵有色 000630
	02-18	2.12	2.15	2.11	2.14	0.47%	0.52%	4.34%	774,531	16,486	112%	2.13	1.24%	2.10	0.86%	2.09	0.72%	2.05	1.13%	-0.64%
中钨高新 000657
	02-18	6.40	6.68	6.37	6.58	2.81%	0.75%	6.39%	150,684	9,841	179%	6.53	2.59%	6.42	1.87%	6.35	1.53%	6.19	1.56%	-0.76%
锌业股份 000751
	02-18	3.02	3.04	3.00	3.02	0.00%	0.03%	3.57%	152,900	4,615	94%	3.02	0.47%	3.01	0.67%	2.98	0.71%	2.92	1.04%	-0.86%
西藏矿业 000762
	02-18	8.10	8.48	8.08	8.33	2.21%	0.57%	6.81%	220,042	18,226	130%	8.28	2.22%	8.17	0.99%	8.06	1.38%	7.80	1.96%	-0.15%
云铝股份 000807
	02-18	4.69	4.73	4.59	4.66	-0.21%	0.19%	4.74%	463,025	21,537	96%	4.65	0.80%	4.61	1.16%	4.57	0.71%	4.45	1.46%	-1.26%
五矿稀土 000831
	02-18	11.48	11.94	11.42	11.72	3.35%	0.27%	8.25%	474,775	55,492	200%	11.69	4.30%	11.39	3.30%	11.20	2.64%	10.83	3.12%	-0.87%
云南铜业 000878
	02-18	11.82	11.90	11.61	11.80	0.08%	0.45%	5.94%	291,435	34,235	95%	11.75	0.88%	11.64	1.02%	11.54	0.79%	11.14	1.57%	-1.05%
锡业股份 000960
	02-18	10.21	10.56	10.14	10.33	1.87%	-0.11%	5.39%	345,088	35,687	172%	10.34	3.03%	10.16	2.06%	10.05	1.69%	9.80	1.89%	-0.96%
东方钽业 000962
	02-18	6.84	7.08	6.74	7.03	3.53%	1.11%	9.66%	117,298	8,155	187%	6.95	5.09%	6.69	2.85%	6.60	2.30%	6.41	3.02%	-0.71%
罗平锌电 002114
	02-18	7.23	7.28	7.13	7.21	-0.28%	0.33%	4.06%	49,607	3,564	125%	7.19	1.03%	7.13	0.98%	7.05	0.80%	6.93	1.15%	-0.27%
湖南黄金 002155
	02-18	8.02	8.20	7.99	8.15	2.26%	0.37%	6.52%	350,678	28,476	129%	8.12	2.69%	7.97	1.83%	7.86	1.49%	7.65	1.42%	-0.18%
常铝股份 002160
	02-18	4.05	4.19	4.00	4.11	3.01%	-0.02%	1.06%	496,301	20,404	85%	4.11	4.31%	4.02	0.40%	4.07	-0.78%	4.07	0.79%	0.96%
楚江新材 002171
	02-18	7.88	7.99	7.66	7.82	0.51%	0.32%	10.16%	389,377	30,351	191%	7.80	3.42%	7.56	3.34%	7.41	2.90%	7.10	2.96%	0.15%
云海金属 002182
	02-18	10.69	11.06	10.44	10.90	1.96%	0.66%	7.15%	450,109	48,741	142%	10.83	2.77%	10.55	2.40%	10.39	1.77%	10.17	1.59%	-0.52%
恒邦股份 002237
	02-18	14.72	15.29	14.63	14.95	2.54%	-0.20%	7.30%	554,401	83,049	140%	14.98	3.16%	14.62	2.53%	14.38	2.05%	13.93	1.62%	-0.22%
精艺股份 002295
	02-18	6.77	7.02	6.77	7.00	3.40%	1.64%	4.31%	32,458	2,235	169%	6.89	2.44%	6.79	1.85%	6.75	1.00%	6.71	2.38%	-0.32%
章源钨业 002378
	02-18	5.09	5.22	5.05	5.17	2.38%	0.60%	9.30%	159,043	8,173	144%	5.14	3.51%	5.01	2.41%	4.92	2.03%	4.73	2.60%	-0.52%
宏创控股 002379
	02-18	4.09	4.21	4.04	4.20	2.94%	1.60%	2.87%	320,882	13,264	97%	4.13	2.07%	4.08	0.69%	4.09	-0.34%	4.08	0.99%	0.69%
云南锗业 002428
	02-18	12.82	14.16	12.80	13.70	5.14%	1.96%	13.67%	1,192,282	160,194	152%	13.44	2.79%	13.10	4.43%	12.58	3.73%	12.05	3.27%	0.57%
赣锋锂业 002460
	02-18	61.80	63.00	57.50	60.22	-2.87%	-0.37%	10.95%	742,148	448,578	114%	60.44	1.60%	59.98	-0.66%	59.89	2.50%	54.28	3.44%	2.55%
天齐锂业 002466
	02-18	36.90	37.30	35.27	36.10	-3.50%	-0.67%	12.84%	898,394	326,506	100%	36.34	-0.05%	35.81	2.88%	34.48	2.83%	31.99	3.84%	0.29%
*ST利源 002501
	02-18	1.87	1.89	1.86	1.87	0.54%	0.00%	3.83%	76,447	1,429	48%	1.87	0.11%	1.86	0.81%	1.86	0.49%	1.80	0.17%	-1.44%
亚太科技 002540
	02-18	4.96	4.96	4.78	4.90	-1.41%	0.70%	3.01%	252,191	12,271	117%	4.87	-0.92%	4.92	-0.75%	4.90	0.21%	4.76	1.06%	0.23%
闽发铝业 002578
	02-18	3.25	3.55	3.25	3.55	9.91%	0.85%	10.15%	145,895	5,134	302%	3.52	10.28%	3.39	7.10%	3.33	5.18%	3.22	4.75%	-0.53%
ST金贵 002716
	02-18	2.30	2.38	2.30	2.36	2.16%	0.47%	3.42%	257,314	6,043	92%	2.35	2.44%	2.32	-0.30%	2.33	-0.26%	2.28	1.15%	-1.32%
银邦股份 300337
	02-18	4.52	4.52	4.52	4.52	9.98%	0.00%	25.10%	41,763	1,887	22%	4.52	11.39%	3.91	3.55%	3.78	1.15%	3.61	1.26%	1.07%
北方稀土 600111
	02-18	10.18	10.47	10.04	10.27	2.60%	-0.03%	5.32%	874,175	89,802	205%	10.27	3.29%	10.08	1.95%	9.98	1.69%	9.75	2.57%	-0.51%
南山铝业 600219
	02-18	2.19	2.21	2.17	2.18	-0.46%	-0.23%	2.25%	787,444	17,206	93%	2.19	0.69%	2.17	0.70%	2.16	0.37%	2.13	0.71%	-0.50%
广晟有色 600259
	02-18	32.71	34.56	32.60	33.58	4.35%	0.16%	8.85%	137,077	45,957	218%	33.53	6.03%	32.41	4.16%	31.81	3.23%	30.85	3.20%	-0.71%
宏达股份 600331
	02-18	2.44	2.48	2.41	2.46	0.41%	0.53%	5.58%	191,344	4,681	101%	2.45	1.12%	2.42	0.96%	2.39	1.10%	2.33	1.61%	-0.79%
西藏珠峰 600338
	02-18	11.12	11.20	10.96	11.08	-0.18%	0.08%	5.09%	101,138	11,196	89%	11.07	0.61%	11.00	0.54%	10.94	0.74%	10.54	2.29%	-0.62%
江西铜业 600362
	02-18	14.81	14.91	14.60	14.78	-0.81%	0.16%	3.60%	322,079	47,527	95%	14.76	0.33%	14.68	0.74%	14.55	0.69%	14.27	0.82%	-0.80%
*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
	02-18	27.10	27.37	26.59	26.83	-1.32%	-0.26%	7.36%	149,681	40,264	179%	26.90	3.39%	26.05	2.48%	25.67	2.04%	24.99	2.28%	0.20%
贵研铂业 600459
	02-18	17.50	18.45	17.41	18.09	3.97%	0.61%	11.36%	338,114	60,795	146%	17.98	4.38%	17.45	2.49%	16.98	2.20%	16.25	2.86%	0.54%
中金黄金 600489
	02-18	8.13	8.34	8.11	8.30	2.22%	0.55%	4.30%	577,446	47,668	143%	8.26	2.09%	8.14	1.24%	8.07	0.94%	7.96	0.99%	-0.31%
驰宏锌锗 600497
	02-18	4.02	4.07	3.99	4.03	-0.98%	0.17%	4.35%	508,832	20,468	108%	4.02	0.15%	4.01	1.03%	3.96	0.84%	3.86	1.07%	-0.73%
豫光金铅 600531
	02-18	4.39	4.55	4.38	4.50	2.74%	0.36%	5.98%	287,226	12,877	145%	4.48	3.10%	4.40	1.95%	4.35	1.47%	4.25	1.51%	-0.43%
山东黄金 600547
	02-18	34.20	35.09	34.04	34.79	2.50%	0.24%	5.39%	631,336	219,109	128%	34.71	2.60%	34.07	1.77%	33.65	1.30%	33.01	1.11%	-0.10%
厦门钨业 600549
	02-18	13.37	13.55	13.16	13.45	1.82%	0.58%	6.73%	317,672	42,480	141%	13.37	1.84%	13.23	0.00%	13.12	1.32%	12.60	2.57%	0.07%
*ST中孚 600595
	02-18	2.01	2.03	1.99	2.01	-0.50%	-0.10%	5.90%	65,612	1,319	66%	2.01	0.20%	1.99	0.97%	1.96	1.03%	1.90	0.26%	-1.20%
新疆众和 600888
	02-18	4.31	4.45	4.27	4.42	2.55%	1.38%	6.84%	142,213	6,200	164%	4.36	2.54%	4.27	1.76%	4.24	1.46%	4.14	1.62%	-0.50%
株冶集团 600961
	02-18	7.35	7.38	7.23	7.31	0.00%	0.29%	1.13%	32,598	2,376	100%	7.29	0.33%	7.25	0.37%	7.25	0.11%	7.23	1.55%	-0.43%
博威合金 601137
	02-18	12.81	13.28	12.51	12.97	1.89%	1.02%	11.97%	238,514	30,622	176%	12.84	2.99%	12.36	3.43%	12.00	2.50%	11.58	3.22%	0.49%
西部矿业 601168
	02-18	6.65	6.67	6.53	6.62	-1.19%	0.32%	5.58%	348,397	22,990	95%	6.60	0.05%	6.55	1.31%	6.45	1.07%	6.27	1.16%	-0.55%
怡球资源 601388
	02-18	1.72	1.76	1.72	1.73	0.00%	-0.40%	3.53%	243,122	4,224	108%	1.74	1.34%	1.72	0.88%	1.71	0.88%	1.67	1.64%	-0.94%
中国铝业 601600
	02-18	3.18	3.20	3.15	3.17	0.00%	0.00%	2.89%	600,331	19,028	98%	3.17	0.92%	3.14	0.77%	3.12	0.52%	3.08	0.75%	-0.70%
明泰铝业 601677
	02-18	11.37	11.56	11.26	11.48	1.41%	0.44%	5.50%	60,715	6,940	112%	11.43	1.49%	11.26	1.30%	11.19	0.79%	10.88	1.33%	-0.90%
紫金矿业 601899
	02-18	4.64	4.64	4.55	4.57	-0.87%	-0.24%	6.95%	1,990,426	91,173	84%	4.58	0.37%	4.53	1.43%	4.46	1.41%	4.27	1.35%	-0.17%
金钼股份 601958
	02-18	7.22	7.23	7.08	7.12	-1.66%	-0.10%	3.11%	298,414	21,268	119%	7.13	-0.18%	7.15	0.62%	7.08	0.70%	6.91	1.04%	-0.77%
吉翔股份 603399
	02-18	9.08	9.21	8.96	9.08	0.33%	0.27%	3.33%	139,318	12,616	87%	9.06	0.36%	9.01	-0.07%	8.99	0.76%	8.79	0.68%	-1.05%
洛阳钼业 603993
	02-18	5.33	5.42	5.17	5.25	-2.78%	-0.27%	9.44%	4,872,485	256,492	121%	5.26	-1.29%	5.34	2.34%	5.13	2.89%	4.80	2.46%	0.98%