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
2020-07-104.894.954.714.73-5.21%-1.95%3.91%111,010,900535,473,000129%4.82-1.79%4.841.26%4.701.91%4.551.16%1.92%
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
2020-07-108.489.158.008.17-3.08%-3.54%20.25%157,173,2001,331,333,000193%8.473.02%8.048.00%7.477.23%6.795.86%2.01%
铜陵有色/000630.SZ
2020-07-102.312.312.242.26-3.42%-0.92%3.76%157,463,500359,119,000103%2.28-1.85%2.290.62%2.261.21%2.180.79%1.22%
中钨高新/000657.SZ
2020-07-107.107.146.916.97-1.97%-0.44%4.64%15,016,500105,129,000130%7.000.06%6.951.24%6.831.40%6.661.25%0.84%
锌业股份/000751.SZ
2020-07-103.203.233.103.11-5.18%-1.27%4.64%57,738,000181,851,000167%3.150.00%3.101.57%3.041.94%2.971.36%1.23%
西藏矿业/000762.SZ
2020-07-108.808.878.568.58-2.17%-1.29%4.23%20,177,700175,378,00098%8.69-0.14%8.641.45%8.451.32%8.230.77%0.76%
云铝股份/000807.SZ
2020-07-106.986.996.266.30-8.03%-2.73%9.62%296,340,3001,919,459,000188%6.48-3.05%6.404.10%6.123.96%5.753.20%2.96%
五矿稀土/000831.SZ
2020-07-1014.0814.8813.7914.09-1.12%-1.59%8.94%81,243,4001,163,197,000177%14.320.89%13.973.86%13.463.18%12.932.77%1.11%
云南铜业/000878.SZ
2020-07-1014.0914.3013.6613.79-5.48%-1.35%7.81%78,004,2001,090,432,000105%13.98-2.69%14.091.09%13.692.77%12.791.56%2.22%
锡业股份/000960.SZ
2020-07-1010.2510.359.909.95-4.69%-1.79%2.64%44,986,100455,774,000115%10.13-1.29%10.170.50%10.041.29%9.690.83%1.22%
东方钽业/000962.SZ
2020-07-107.407.407.187.19-2.84%-1.02%3.69%8,747,80063,540,000109%7.26-0.44%7.251.24%7.121.41%6.930.81%0.88%
罗平锌电/002114.SZ
2020-07-107.567.587.357.35-4.05%-1.40%0.20%8,982,60066,958,00086%7.45-1.11%7.480.13%7.480.99%7.340.62%1.13%
湖南黄金/002155.SZ
2020-07-108.848.888.528.53-5.85%-1.98%1.72%53,424,500464,906,000154%8.70-2.85%8.770.72%8.621.13%8.391.04%0.82%
常铝股份/002160.SZ
2020-07-105.305.325.105.10-5.90%-1.89%2.02%60,171,200312,774,000106%5.20-1.89%5.25-0.85%5.211.50%5.000.77%0.92%
楚江新材/002171.SZ
2020-07-1010.7811.2610.6510.79-0.55%-1.09%8.93%35,567,300388,002,000106%10.910.37%10.712.36%10.392.44%9.911.76%1.33%
云海金属/002182.SZ
2020-07-1011.5011.6011.2511.27-3.84%-1.11%7.65%25,338,400288,753,00090%11.40-0.19%11.271.66%11.041.94%10.471.78%1.44%
恒邦股份/002237.SZ
2020-07-1016.8817.8316.7517.300.64%0.08%13.07%84,581,5001,462,113,000199%17.293.27%16.625.24%15.894.24%15.303.29%1.26%
精艺股份/002295.SZ
2020-07-107.367.437.247.25-1.89%-1.00%1.83%2,906,10021,281,000110%7.320.03%7.280.48%7.240.75%7.120.55%0.50%
章源钨业/002378.SZ
2020-07-104.915.004.814.82-2.82%-1.61%3.68%17,800,50087,203,000113%4.90-0.57%4.881.35%4.781.46%4.650.98%1.07%
宏创控股/002379.SZ
2020-07-103.033.042.892.90-3.97%-1.83%1.90%20,480,10060,488,000138%2.95-1.76%2.970.37%2.940.93%2.850.85%0.27%
云南锗业/002428.SZ
2020-07-1015.8616.8815.7116.123.47%-0.25%17.59%74,471,0001,203,550,000164%16.167.89%15.205.81%14.655.08%13.713.61%2.21%
赣锋锂业/002460.SZ
2020-07-1064.6765.3863.6164.19-0.76%-0.63%7.24%29,055,5001,876,851,00095%64.60-0.15%64.310.24%62.931.71%59.861.41%1.21%
天齐锂业/002466.SZ
2020-07-1026.7029.4826.1028.727.16%2.51%16.65%146,124,4004,094,059,000150%28.024.65%26.883.64%25.973.78%24.621.76%-0.07%
*ST利源/002501.SZ
2020-07-101.411.411.381.39-1.42%-0.43%-1.77%7,855,60010,970,00087%1.40-0.50%1.40-0.36%1.41-0.07%1.420.07%0.09%
亚太科技/002540.SZ
2020-07-104.924.924.784.79-2.64%-1.14%1.91%12,799,70062,016,000128%4.85-1.12%4.860.29%4.821.18%4.700.62%0.75%
闽发铝业/002578.SZ
2020-07-103.853.883.703.70-3.90%-1.78%0.93%25,695,20096,793,000151%3.77-0.40%3.760.59%3.720.87%3.670.69%0.82%
*ST金贵/002716.SZ
2020-07-101.501.501.431.45-0.68%-0.89%3.28%31,893,50046,671,000123%1.461.53%1.433.63%1.390.94%1.400.14%-1.06%
银邦股份/300337.SZ
2020-07-104.024.063.863.88-3.24%-1.45%2.46%18,521,80072,918,000124%3.94-1.70%3.961.10%3.881.07%3.791.12%0.50%
北方稀土/600111.SH
2020-07-1012.2313.2811.9912.642.68%-0.18%11.82%276,219,5003,497,755,000252%12.664.18%12.135.29%11.644.54%11.304.06%1.68%
南山铝业/600219.SH
2020-07-102.382.392.312.33-3.32%-0.94%2.69%145,561,500342,300,00097%2.35-1.55%2.370.04%2.351.30%2.270.71%0.93%
广晟有色/600259.SH
2020-07-1035.9537.0035.3135.58-3.55%-1.24%4.07%17,736,000638,950,000154%36.03-1.07%35.981.56%35.151.55%34.191.36%1.10%
宏达股份/600331.SH
2020-07-102.442.442.332.35-4.08%-1.26%2.31%43,294,500103,024,000120%2.38-1.16%2.380.55%2.361.16%2.300.79%0.84%
西藏珠峰/600338.SH
2020-07-1013.6814.5013.5513.980.00%-0.55%13.98%68,033,200956,337,000131%14.06-2.26%13.932.76%13.393.50%12.273.03%2.97%
江西铜业/600362.SH
2020-07-1016.1516.2715.6515.71-4.79%-1.70%2.80%58,284,300931,522,000108%15.98-1.87%16.100.47%15.871.40%15.280.77%1.45%
*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
2020-07-1031.4832.1030.4230.53-3.45%-1.93%4.03%13,888,300432,353,000133%31.130.28%30.861.37%30.401.46%29.351.51%1.16%
贵研铂业/600459.SH
2020-07-1030.1831.9929.8930.450.23%-1.37%2.35%29,391,600907,434,000125%30.872.07%30.491.25%30.111.11%29.751.15%1.43%
中金黄金/600489.SH
2020-07-1010.7810.7810.3310.40-5.88%-1.36%4.99%109,490,8001,154,323,000137%10.54-2.54%10.581.34%10.311.81%9.911.59%1.22%
驰宏锌锗/600497.SH
2020-07-104.374.374.164.19-3.90%-1.48%6.00%104,841,400445,854,000115%4.250.12%4.201.52%4.102.14%3.951.20%1.26%
豫光金铅/600531.SH
2020-07-104.554.574.354.42-4.54%-0.85%2.31%42,835,500190,958,000154%4.46-2.45%4.480.68%4.421.08%4.320.77%0.93%
山东黄金/600547.SH
2020-07-1040.7140.7339.0139.30-5.42%-1.06%2.50%71,956,0002,858,305,000139%39.72-3.48%40.111.04%39.201.16%38.340.91%0.66%
厦门钨业/600549.SH
2020-07-1015.2416.1215.0415.650.00%-0.77%10.27%56,838,200896,388,000172%15.771.98%15.183.35%14.703.28%14.192.68%1.60%
ST中孚/600595.SH
2020-07-101.671.671.621.64-1.80%-0.30%3.27%14,275,90023,477,000117%1.65-1.44%1.640.92%1.620.75%1.590.70%0.36%
新疆众和/600888.SH
2020-07-105.305.315.105.11-4.84%-1.58%1.45%33,939,600176,204,000152%5.19-1.69%5.220.71%5.151.04%5.040.84%0.87%
株冶集团/600961.SH
2020-07-109.009.238.468.54-9.15%-3.36%3.92%39,744,000351,203,000182%8.84-3.05%8.880.56%8.682.24%8.222.02%3.51%
博威合金/601137.SH
2020-07-1017.5517.8316.6816.90-4.79%-1.97%1.82%19,443,900335,222,000141%17.24-2.22%17.490.59%17.210.94%16.601.50%1.40%
西部矿业/601168.SH
2020-07-107.197.266.966.99-3.85%-1.40%5.02%51,119,100362,385,000104%7.09-2.56%7.140.89%6.971.75%6.661.05%1.71%
怡球资源/601388.SH
2020-07-102.172.182.102.11-4.52%-1.22%4.87%92,495,100197,545,000133%2.14-1.88%2.131.67%2.071.82%2.011.16%1.28%
中国铝业/601600.SH
2020-07-103.503.513.353.37-5.60%-1.58%3.98%188,436,800645,212,000113%3.42-1.86%3.420.59%3.361.73%3.241.06%1.51%
明泰铝业/601677.SH
2020-07-1010.1710.179.929.95-2.55%-0.95%3.46%11,506,800115,589,000104%10.05-1.36%10.090.61%9.931.36%9.620.73%0.83%
紫金矿业/601899.SH
2020-07-106.006.005.645.66-7.82%-2.40%8.18%623,383,2003,614,793,000166%5.80-2.75%5.742.70%5.533.13%5.232.91%2.39%
金钼股份/601958.SH
2020-07-106.866.886.676.69-3.74%-1.20%2.45%32,996,200223,403,000116%6.77-0.63%6.750.75%6.661.40%6.530.60%0.76%
吉翔股份/603399.SH
2020-07-108.358.378.158.26-1.08%0.23%3.44%14,813,000122,076,000155%8.240.33%8.180.75%8.120.95%7.990.76%0.28%
洛阳钼业/603993.SH
2020-07-104.454.484.284.29-5.09%-1.74%1.95%325,205,7001,419,965,000111%4.37-2.70%4.41-0.02%4.381.32%4.210.91%1.19%