股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

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
板块选择
日期
复权 行数
板块:有色金属_h
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
中金岭南/000060.SZ
2020-03-273.623.653.593.610.28%-0.17%-0.14%15,495,30056,037,00057%3.62-0.47%3.630.53%3.600.22%3.62-0.30%-0.58%
国恒退/000594.SZ
2015-07-101.181.291.111.2910.26%2.71%-6.11%132,495,400166,368,000194%1.2614.18%1.185.57%1.22-3.63%1.37-3.38%-2.71%
焦作万方/000612.SZ
2020-03-273.613.623.563.570.00%-0.70%-0.53%4,805,80017,276,00072%3.600.20%3.620.17%3.590.14%3.59-0.14%-0.65%
铜陵有色/000630.SZ
2020-03-272.012.021.992.000.50%-0.15%-0.55%41,192,50082,526,00085%2.00-0.15%2.010.10%2.000.20%2.01-0.20%-0.55%
中钨高新/000657.SZ
2020-03-275.615.635.505.51-1.25%-0.83%-1.47%4,110,10022,837,00096%5.56-0.45%5.570.58%5.510.13%5.59-1.03%-1.18%
锌业股份/000751.SZ
2020-03-272.842.852.802.81-0.71%-0.35%0.14%8,314,60023,444,00080%2.82-0.39%2.820.64%2.790.25%2.81-0.25%-0.71%
西藏矿业/000762.SZ
2020-03-276.956.996.866.880.29%-0.72%-1.55%6,328,00043,855,00092%6.930.71%6.930.52%6.88-0.13%6.99-0.67%-1.16%
云铝股份/000807.SZ
2020-03-274.014.043.963.990.25%-0.03%-1.02%24,334,80097,112,00070%3.99-0.18%4.030.20%4.00-0.10%4.03-0.30%-0.95%
五矿稀土/000831.SZ
2020-03-279.769.779.489.49-2.27%-1.13%-0.86%14,150,800135,816,00097%9.60-1.14%9.630.75%9.510.38%9.57-0.54%-1.23%
云南铜业/000878.SZ
2020-03-279.879.999.809.830.31%-0.33%0.79%13,351,000131,679,00062%9.860.44%9.900.69%9.770.67%9.75-0.39%-1.32%
锡业股份/000960.SZ
2020-03-278.358.408.268.280.12%-0.49%-1.19%11,344,50094,403,00070%8.320.56%8.320.73%8.220.22%8.38-0.91%-1.19%
东方钽业/000962.SZ
2020-03-276.336.366.246.25-0.79%-0.68%-1.12%3,811,50023,985,00085%6.29-0.33%6.300.45%6.250.11%6.32-0.63%-1.03%
罗平锌电/002114.SZ
2020-03-276.957.036.836.960.43%0.33%2.96%3,460,10024,001,00078%6.94-0.82%6.980.36%6.910.52%6.760.06%-0.82%
湖南黄金/002155.SZ
2020-03-278.118.398.048.200.12%-0.15%7.06%54,520,300447,703,000151%8.211.82%8.122.90%7.892.15%7.661.62%-0.30%
常铝股份/002160.SZ
2020-03-274.955.004.644.64-5.69%-3.07%-3.49%42,182,400201,934,00088%4.79-3.99%4.920.76%4.82-0.97%4.81-0.21%-1.70%
楚江新材/002171.SZ
2020-03-278.568.578.098.11-3.91%-1.89%-7.09%21,733,900179,659,00051%8.27-2.48%8.39-0.18%8.44-1.78%8.73-1.14%-0.51%
云海金属/002182.SZ
2020-03-279.929.949.759.760.10%-0.85%-2.95%10,893,000107,235,00054%9.840.01%9.930.51%9.85-0.89%10.06-0.29%-1.26%
恒邦股份/002237.SZ
2020-03-2713.2513.5313.1713.350.38%0.01%6.34%33,618,700448,729,00096%13.351.04%13.371.38%13.051.91%12.550.66%-1.31%
精艺股份/002295.SZ
2020-03-276.376.456.326.360.16%-0.25%0.39%1,695,80010,812,00077%6.380.35%6.380.92%6.260.02%6.34-0.53%-0.91%
章源钨业/002378.SZ
2020-03-274.274.274.164.17-1.65%-0.74%-1.30%6,342,70026,648,00096%4.20-0.76%4.220.50%4.180.17%4.23-0.50%-1.03%
宏创控股/002379.SZ
2020-03-273.463.523.443.450.88%-0.72%-3.77%6,783,80023,575,00062%3.480.29%3.490.29%3.49-1.41%3.59-0.42%-1.04%
云南锗业/002428.SZ
2020-03-279.669.669.209.24-2.94%-1.85%-6.99%12,914,400121,570,00061%9.41-2.09%9.57-0.27%9.61-1.82%9.93-0.41%-0.82%
赣锋锂业/002460.SZ
2020-03-2741.7141.8939.5239.76-2.62%-1.36%-2.78%35,037,3001,412,294,00067%40.31-2.19%41.211.95%39.80-0.20%40.90-1.30%-2.45%
天齐锂业/002466.SZ
2020-03-2721.4521.4920.2820.33-3.19%-1.77%-12.06%53,764,9001,112,731,00075%20.70-2.98%21.50-0.19%21.35-1.84%23.12-2.37%-3.40%
*ST利源/002501.SZ
2020-03-271.591.591.571.595.30%0.06%4.67%5,420,7008,614,00068%1.596.50%1.503.66%1.470.89%1.52-0.33%-1.28%
亚太科技/002540.SZ
2020-03-274.564.614.434.44-1.55%-1.94%-1.60%5,712,30025,866,00062%4.53-0.40%4.561.02%4.48-0.11%4.51-0.27%-1.53%
闽发铝业/002578.SZ
2020-03-273.513.543.403.42-3.12%-1.47%-1.81%4,689,30016,275,00043%3.47-0.17%3.49-0.06%3.52-0.90%3.480.52%0.60%
ST金贵/002716.SZ
2020-03-271.891.911.871.880.00%-0.58%-1.05%13,797,50026,092,00054%1.890.69%1.900.21%1.890.75%1.90-0.73%-1.61%
银邦股份/300337.SZ
2020-03-273.603.613.453.45-2.82%-2.29%-3.58%8,479,50029,939,00076%3.53-1.56%3.590.11%3.57-0.56%3.58-0.58%-1.07%
北方稀土/600111.SH
2020-03-278.918.928.718.72-1.58%-0.83%-0.08%20,865,700183,480,00083%8.79-0.95%8.830.77%8.710.22%8.73-0.18%-0.74%
南山铝业/600219.SH
2020-03-272.092.102.072.07-0.48%-0.72%-0.91%39,654,50082,688,00065%2.090.00%2.090.14%2.08-0.05%2.090.10%-0.33%
广晟有色/600259.SH
2020-03-2727.8527.8827.0227.09-2.03%-1.18%-0.85%3,348,50091,795,00092%27.41-1.28%27.600.44%27.330.18%27.32-0.15%-0.81%
宏达股份/600331.SH
2020-03-272.322.332.282.29-0.43%-0.48%-1.55%12,109,00027,864,00075%2.30-0.56%2.310.26%2.300.00%2.33-0.85%-0.88%
西藏珠峰/600338.SH
2020-03-278.288.288.038.06-1.59%-1.06%-3.32%6,523,20053,141,00060%8.15-0.56%8.161.28%8.03-0.35%8.34-1.49%-1.81%
江西铜业/600362.SH
2020-03-2712.8112.8512.6712.700.16%-0.38%-0.50%11,181,000142,536,00058%12.750.02%12.820.74%12.640.48%12.76-0.58%-1.02%
*ST吉恩/600432.SH
2018-07-111.461.501.321.38-6.12%0.80%3.37%32,952,20045,118,000196%1.37-13.25%1.47-1.47%1.430.14%1.342.93%2.19%
宝钛股份/600456.SH
2020-03-2723.8123.9023.4523.50-0.25%-0.60%-3.32%4,078,50096,429,00057%23.640.51%23.611.08%23.33-1.15%24.31-1.03%-1.47%
贵研铂业/600459.SH
2020-03-2714.7014.7014.2014.22-3.85%-1.30%2.20%15,380,700221,601,000112%14.41-1.52%14.451.67%14.131.03%13.910.18%-1.12%
中金黄金/600489.SH
2020-03-278.328.478.268.360.60%-0.16%5.36%52,259,000437,545,000117%8.370.92%8.351.89%8.171.44%7.941.15%-0.38%
驰宏锌锗/600497.SH
2020-03-273.613.633.543.57-1.11%-0.31%1.71%37,770,300135,265,000106%3.58-0.80%3.580.85%3.540.68%3.510.06%-0.76%
豫光金铅/600531.SH
2020-03-274.094.124.044.070.25%-0.34%2.67%13,844,50056,542,00070%4.080.20%4.100.99%4.040.82%3.960.18%-0.82%
山东黄金/600547.SH
2020-03-2734.4035.6034.1035.162.18%0.37%9.35%70,942,4002,485,226,000132%35.032.53%34.482.66%33.422.69%32.151.45%-0.71%
厦门钨业/600549.SH
2020-03-2711.3511.3911.2111.25-0.09%-0.35%-3.68%4,392,80049,593,00044%11.29-0.12%11.320.48%11.21-0.29%11.68-0.10%-0.40%
*ST中孚/600595.SH
2020-03-271.841.851.821.830.55%-0.27%-0.44%4,007,8007,353,00056%1.840.27%1.840.00%1.850.38%1.84-0.27%-0.59%
新疆众和/600888.SH
2020-03-274.414.434.334.33-0.46%-1.03%-4.67%7,813,10034,182,00063%4.38-0.55%4.43-0.32%4.44-0.80%4.54-0.63%-0.71%
株冶集团/600961.SH
2020-03-275.965.985.875.91-0.34%-0.15%-2.30%3,271,10019,363,00073%5.92-0.66%5.97-0.03%5.94-0.25%6.05-0.53%-1.26%
博威合金/601137.SH
2020-03-2712.9012.9012.3012.31-3.07%-1.66%-0.05%5,869,20073,469,00076%12.52-0.75%12.511.97%12.090.45%12.32-0.79%-0.86%
西部矿业/601168.SH
2020-03-275.725.805.665.66-0.18%-1.10%-1.50%13,400,20076,688,00062%5.720.69%5.740.40%5.670.34%5.75-0.61%-0.94%
怡球资源/601388.SH
2020-03-271.701.711.681.690.00%-0.47%-2.54%15,073,20025,598,00062%1.70-0.18%1.710.23%1.70-0.18%1.73-0.91%-0.69%
中国铝业/601600.SH
2020-03-272.952.962.922.920.00%-0.58%-1.45%42,294,200124,209,00089%2.94-0.14%2.950.03%2.94-0.14%2.96-0.27%-0.58%
明泰铝业/601677.SH
2020-03-2710.1610.2210.1010.120.60%-0.23%-1.01%4,409,50044,726,00082%10.140.44%10.170.32%10.11-0.04%10.22-0.64%-1.18%
紫金矿业/601899.SH
2020-03-273.793.833.773.790.53%-0.42%4.96%201,100,700765,440,00069%3.810.77%3.821.30%3.711.45%3.610.03%-1.33%
金钼股份/601958.SH
2020-03-276.146.176.086.09-0.16%-0.60%-0.10%8,194,20050,209,00069%6.13-0.18%6.160.36%6.100.12%6.10-0.21%-0.73%
吉翔股份/603399.SH
2020-03-278.658.658.308.30-4.05%-1.72%-14.57%28,099,200237,303,00067%8.45-3.22%9.06-9.83%9.89-1.73%9.72-0.49%0.94%
洛阳钼业/603993.SH
2020-03-273.553.563.463.47-1.14%-0.69%-3.61%101,881,500355,998,00071%3.49-1.38%3.550.06%3.52-0.34%3.60-0.80%-1.50%