成本价计算(多股)
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 |  | | |||||||||||||||||||
| 03-08 | 4.73 | 4.81 | 4.63 | 4.67 | 0.21% | 0.00% | 0.00% | 784,327 | 37,031 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | |
| 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 | | | |||||||||||||||||||
| 03-08 | 8.24 | 8.58 | 8.04 | 8.12 | 0.62% | 0.00% | 0.00% | 700,165 | 58,369 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 铜陵有色 000630 | | | |||||||||||||||||||
| 03-08 | 2.92 | 2.94 | 2.81 | 2.81 | -1.75% | 0.00% | 0.00% | 2,399,445 | 68,938 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 中钨高新 000657 | | | |||||||||||||||||||
| 03-08 | 8.10 | 8.63 | 7.99 | 8.25 | 3.25% | 0.00% | 0.00% | 500,774 | 41,623 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 锌业股份 000751 | | | |||||||||||||||||||
| 03-08 | 3.45 | 3.53 | 3.33 | 3.33 | -2.35% | 0.00% | 0.00% | 398,727 | 13,613 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 西藏矿业 000762 | | | |||||||||||||||||||
| 03-08 | 14.99 | 15.00 | 14.09 | 14.11 | -3.95% | 0.00% | 0.00% | 136,607 | 19,747 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 云铝股份 000807 | | | |||||||||||||||||||
| 03-08 | 10.20 | 10.69 | 9.79 | 9.82 | 0.20% | 0.00% | 0.00% | 1,703,406 | 175,312 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 五矿稀土 000831 | | | |||||||||||||||||||
| 03-08 | 22.03 | 22.55 | 21.03 | 21.47 | 0.37% | 0.00% | 0.00% | 939,500 | 206,134 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 云南铜业 000878 | | | |||||||||||||||||||
| 03-08 | 15.50 | 15.62 | 14.79 | 14.80 | -2.44% | 0.00% | 0.00% | 442,989 | 67,339 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 锡业股份 000960 | | | |||||||||||||||||||
| 03-08 | 14.66 | 14.67 | 13.42 | 13.48 | -4.80% | 0.00% | 0.00% | 532,890 | 74,743 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 东方钽业 000962 | | | |||||||||||||||||||
| 03-08 | 8.53 | 8.97 | 8.48 | 8.50 | -0.23% | 0.00% | 0.00% | 107,258 | 9,389 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 罗平锌电 002114 | | | |||||||||||||||||||
| 03-05 | 6.66 | 6.75 | 6.53 | 6.70 | -0.59% | 0.84% | -2.33% | 68,479 | 4,549 | 64% | 6.64 | -1.79% | 6.73 | 0.05% | 6.72 | -0.21% | 6.86 | 0.32% | 1.00% | | |
| 湖南黄金 002155 | | | |||||||||||||||||||
| 03-05 | 8.88 | 8.96 | 8.63 | 8.80 | -1.46% | -0.05% | 0.78% | 284,793 | 25,073 | 75% | 8.80 | -1.82% | 8.87 | 0.89% | 8.74 | 0.68% | 8.73 | 0.79% | 1.21% | | |
| 常铝股份 002160 | | | |||||||||||||||||||
| 03-05 | 4.01 | 4.03 | 3.85 | 3.96 | -2.94% | 0.51% | -0.08% | 460,151 | 18,128 | 108% | 3.94 | -4.55% | 4.05 | 0.30% | 3.98 | 0.38% | 3.96 | 0.36% | 1.15% | | |
| 楚江新材 002171 | | | |||||||||||||||||||
| 03-05 | 7.97 | 8.06 | 7.83 | 8.05 | 0.88% | 1.05% | 0.34% | 112,055 | 8,925 | 64% | 7.97 | -1.03% | 8.00 | 0.28% | 7.95 | 0.61% | 8.02 | 0.36% | 0.84% | | |
| 云海金属 002182 | | | |||||||||||||||||||
| 03-05 | 11.99 | 12.15 | 11.59 | 11.77 | -4.07% | -0.45% | -5.31% | 221,245 | 26,158 | 100% | 11.82 | -5.71% | 12.29 | -0.90% | 12.27 | -0.57% | 12.43 | -0.36% | 0.88% | | |
| 恒邦股份 002237 | | | |||||||||||||||||||
| 03-05 | 12.20 | 12.31 | 12.00 | 12.26 | -1.21% | 0.76% | -6.17% | 118,529 | 14,421 | 51% | 12.17 | -2.62% | 12.40 | -0.23% | 12.39 | -0.41% | 13.07 | 0.07% | 0.45% | | |
| 精艺股份 002295 | | | |||||||||||||||||||
| 03-05 | 6.74 | 6.83 | 6.70 | 6.79 | 0.44% | 0.24% | 1.39% | 20,020 | 1,356 | 57% | 6.77 | -0.03% | 6.76 | 0.54% | 6.70 | 0.65% | 6.70 | 1.01% | 1.31% | | |
| 章源钨业 002378 | | | |||||||||||||||||||
| 03-05 | 9.34 | 9.98 | 8.62 | 9.10 | -3.70% | -2.85% | 16.65% | 1,410,386 | 132,113 | 158% | 9.37 | 0.99% | 9.10 | 9.69% | 8.33 | 8.21% | 7.80 | 4.28% | 2.59% | | |
| 宏创控股 002379 | | | |||||||||||||||||||
| 03-05 | 2.99 | 3.06 | 2.98 | 3.04 | 1.00% | 0.63% | -2.38% | 107,963 | 3,261 | 40% | 3.02 | -0.98% | 3.05 | 0.23% | 3.05 | -0.72% | 3.11 | 0.42% | 1.34% | | |
| 云南锗业 002428 | | | |||||||||||||||||||
| 03-05 | 11.00 | 11.07 | 10.80 | 10.97 | -2.49% | 0.29% | -3.76% | 164,228 | 17,963 | 61% | 10.94 | -3.05% | 11.16 | 0.02% | 11.10 | -0.15% | 11.40 | -0.01% | 1.14% | | |
| 赣锋锂业 002460 | | | |||||||||||||||||||
| 03-05 | 93.01 | 100.20 | 93.01 | 98.50 | 1.16% | 0.77% | -9.65% | 431,047 | 421,324 | 96% | 97.74 | -1.28% | 100.43 | -1.85% | 101.47 | -0.39% | 109.02 | -2.73% | -1.47% | | |
| 天齐锂业 002466 | | | |||||||||||||||||||
| 03-05 | 40.24 | 42.50 | 40.11 | 41.16 | 0.64% | -0.70% | -11.62% | 663,035 | 274,826 | 71% | 41.45 | -0.17% | 42.54 | -1.61% | 43.34 | -1.52% | 46.57 | -2.65% | -1.38% | | |
| *ST利源 002501 | | | |||||||||||||||||||
| 03-05 | 2.44 | 2.53 | 2.43 | 2.53 | 4.98% | 0.68% | 0.48% | 60,179 | 1,512 | 75% | 2.51 | 4.45% | 2.44 | 0.29% | 2.46 | -0.04% | 2.52 | -0.24% | -0.25% | | |
| 亚太科技 002540 | | | |||||||||||||||||||
| 03-05 | 4.75 | 4.84 | 4.67 | 4.84 | 2.11% | 1.38% | 0.81% | 43,959 | 2,098 | 88% | 4.77 | 0.38% | 4.76 | 0.59% | 4.74 | 0.19% | 4.80 | 0.25% | 0.77% | | |
| 闽发铝业 002578 | | | |||||||||||||||||||
| 03-05 | 3.44 | 3.47 | 3.38 | 3.43 | -1.72% | 0.32% | -5.67% | 179,177 | 6,125 | 46% | 3.42 | -2.81% | 3.47 | 0.43% | 3.45 | -0.41% | 3.64 | 0.06% | 1.00% | | |
| *ST金贵 002716 | | | |||||||||||||||||||
| 03-05 | 2.48 | 2.52 | 2.44 | 2.51 | 1.21% | 1.05% | 0.08% | 91,411 | 2,270 | 67% | 2.48 | 0.16% | 2.48 | 0.61% | 2.46 | 0.37% | 2.51 | 0.00% | 0.22% | | |
| 银邦股份 300337 | | | |||||||||||||||||||
| 03-05 | 5.17 | 5.38 | 5.02 | 5.30 | 2.32% | 1.13% | 0.13% | 295,871 | 15,507 | 92% | 5.24 | -0.59% | 5.28 | 0.11% | 5.26 | 0.36% | 5.29 | 0.44% | 1.23% | | |
| 北方稀土 600111 | | | |||||||||||||||||||
| 03-05 | 22.00 | 22.60 | 21.19 | 21.59 | -7.14% | -1.65% | -1.62% | 2,302,212 | 505,403 | 80% | 21.95 | -7.20% | 23.01 | -0.87% | 22.76 | 0.97% | 21.95 | 0.80% | 1.85% | | |
| 南山铝业 600219 | | | |||||||||||||||||||
| 03-05 | 3.62 | 3.72 | 3.55 | 3.70 | -1.60% | 1.40% | -13.55% | 2,654,418 | 96,865 | 59% | 3.65 | -3.62% | 3.77 | -2.03% | 3.87 | -2.84% | 4.28 | -1.68% | 0.77% | | |
| 广晟有色 600259 | | | |||||||||||||||||||
| 03-05 | 46.30 | 48.20 | 44.50 | 46.92 | -2.07% | 1.27% | 8.82% | 337,207 | 156,233 | 134% | 46.33 | -5.72% | 47.09 | 2.60% | 45.11 | 2.06% | 43.12 | 1.82% | 1.69% | | |
| 宏达股份 600331 | | | |||||||||||||||||||
| 03-05 | 2.05 | 2.09 | 2.01 | 2.06 | -0.96% | 0.15% | -4.94% | 291,865 | 6,003 | 43% | 2.06 | -1.44% | 2.07 | 0.39% | 2.07 | 0.29% | 2.17 | 0.37% | 2.31% | | |
| 西藏珠峰 600338 | | | |||||||||||||||||||
| 03-05 | 10.47 | 10.49 | 10.14 | 10.30 | -3.47% | 0.02% | -1.40% | 267,825 | 27,581 | 71% | 10.30 | -2.82% | 10.60 | -0.97% | 10.56 | 1.20% | 10.45 | 0.25% | 0.59% | | |
| 江西铜业 600362 | | | |||||||||||||||||||
| 03-05 | 24.26 | 25.50 | 23.93 | 25.04 | -1.80% | 1.43% | -10.92% | 757,846 | 187,089 | 56% | 24.69 | -4.51% | 25.83 | -2.14% | 26.45 | -2.10% | 28.11 | 0.10% | 2.22% | | |
| *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 | | | |||||||||||||||||||
| 03-05 | 41.88 | 42.36 | 40.93 | 41.84 | -1.44% | -0.02% | -7.32% | 56,259 | 23,544 | 49% | 41.85 | -2.39% | 42.90 | -0.81% | 43.23 | -1.12% | 45.15 | -0.20% | 0.01% | | |
| 贵研铂业 600459 | | | |||||||||||||||||||
| 03-05 | 22.18 | 22.72 | 21.85 | 22.58 | -0.48% | 1.61% | -5.76% | 58,867 | 13,081 | 52% | 22.22 | -2.18% | 22.64 | -0.30% | 22.62 | -0.19% | 23.96 | -0.41% | 0.70% | | |
| 中金黄金 600489 | | | |||||||||||||||||||
| 03-05 | 8.82 | 9.01 | 8.72 | 8.89 | -0.56% | 0.16% | -7.35% | 529,134 | 46,968 | 44% | 8.88 | -1.30% | 9.01 | -0.98% | 9.15 | -1.14% | 9.60 | 0.28% | 1.58% | | |
| 驰宏锌锗 600497 | | | |||||||||||||||||||
| 03-05 | 5.16 | 5.22 | 5.03 | 5.16 | -2.64% | 0.55% | -10.35% | 960,109 | 49,276 | 57% | 5.13 | -3.06% | 5.28 | -0.81% | 5.33 | -1.33% | 5.76 | -0.16% | 1.27% | | |
| 豫光金铅 600531 | | | |||||||||||||||||||
| 03-08 | 6.05 | 6.14 | 5.83 | 5.88 | -0.17% | 0.00% | 0.00% | 513,413 | 30,865 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 山东黄金 600547 | | | |||||||||||||||||||
| 03-08 | 22.33 | 22.63 | 22.10 | 22.16 | 0.00% | 0.00% | 0.00% | 254,590 | 57,094 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 厦门钨业 600549 | | | |||||||||||||||||||
| 03-08 | 20.59 | 21.09 | 20.10 | 20.12 | 0.90% | 0.00% | 0.00% | 673,767 | 139,352 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| *ST中孚 600595 | | | |||||||||||||||||||
| 03-08 | 2.80 | 2.84 | 2.80 | 2.83 | 1.43% | 0.00% | 0.00% | 55,417 | 1,563 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 新疆众和 600888 | | | |||||||||||||||||||
| 03-08 | 6.54 | 6.67 | 6.39 | 6.41 | -1.23% | 0.00% | 0.00% | 252,570 | 16,507 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 株冶集团 600961 | | | |||||||||||||||||||
| 03-08 | 7.00 | 7.20 | 6.85 | 6.87 | -0.29% | 0.00% | 0.00% | 92,959 | 6,529 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 博威合金 601137 | | | |||||||||||||||||||
| 03-08 | 10.91 | 11.08 | 10.90 | 10.92 | 0.46% | 0.00% | 0.00% | 50,908 | 5,588 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 西部矿业 601168 | | | |||||||||||||||||||
| 03-08 | 15.11 | 15.22 | 14.20 | 14.22 | -3.27% | 0.00% | 0.00% | 572,924 | 83,918 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 怡球资源 601388 | | | |||||||||||||||||||
| 03-08 | 3.24 | 3.30 | 3.15 | 3.16 | -1.56% | 0.00% | 0.00% | 658,498 | 21,188 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 中国铝业 601600 | | | |||||||||||||||||||
| 03-08 | 4.17 | 4.25 | 4.01 | 4.02 | -1.23% | 0.00% | 0.00% | 2,023,978 | 83,753 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 明泰铝业 601677 | | | |||||||||||||||||||
| 03-08 | 17.80 | 18.33 | 17.18 | 17.25 | 0.29% | 0.00% | 0.00% | 237,755 | 42,243 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 紫金矿业 601899 | | | |||||||||||||||||||
| 03-08 | 11.33 | 11.40 | 10.59 | 10.67 | -3.00% | 0.00% | 0.00% | 4,181,965 | 460,217 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 金钼股份 601958 | | | |||||||||||||||||||
| 03-08 | 6.17 | 6.34 | 6.02 | 6.03 | -0.99% | 0.00% | 0.00% | 242,032 | 14,886 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 吉翔股份 603399 | | | |||||||||||||||||||
| 02-26 | 6.00 | 6.70 | 5.88 | 5.96 | -2.13% | -5.77% | 12.20% | 650,706 | 41,157 | 260% | 6.33 | 4.44% | 5.88 | 9.35% | 5.58 | 8.27% | 5.31 | 6.43% | 3.55% | | |
| 洛阳钼业 603993 | | | |||||||||||||||||||
| 03-05 | 6.07 | 6.14 | 5.89 | 6.08 | -4.55% | 1.15% | -14.80% | 3,527,787 | 212,071 | 52% | 6.01 | -6.40% | 6.41 | -3.45% | 6.57 | -1.97% | 7.14 | -0.82% | 0.90% | |