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
2020-10-224.254.284.214.22-0.94%0.00%0.00%12,967,00054,994,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2020-10-216.546.666.486.56-0.15%0.18%-1.09%10,955,60071,733,00059%6.551.02%6.56-0.58%6.64-0.38%6.630.30%0.35%
铜陵有色/000630.SZ
2020-10-212.272.282.242.260.44%0.13%-0.26%34,947,10078,875,00077%2.260.67%2.260.04%2.26-0.13%2.270.04%-0.24%
中钨高新/000657.SZ
2020-10-216.826.826.686.71-1.90%-0.39%-1.34%2,979,10020,067,00081%6.74-1.97%6.81-0.06%6.80-0.29%6.800.07%-0.31%
锌业股份/000751.SZ
2020-10-212.812.832.792.810.36%0.04%-0.35%4,800,60013,485,00095%2.810.83%2.800.04%2.81-0.11%2.820.11%-0.21%
西藏矿业/000762.SZ
2020-10-2110.0910.169.9110.04-0.40%0.06%1.63%6,045,10060,656,00061%10.03-0.69%10.021.05%9.93-0.19%9.880.38%0.71%
云铝股份/000807.SZ
2020-10-215.555.585.425.49-0.90%0.33%1.39%36,895,500201,891,00061%5.47-0.87%5.56-0.16%5.530.05%5.420.07%-0.49%
五矿稀土/000831.SZ
2020-10-2112.7813.0012.6312.69-0.78%-0.63%-2.03%10,091,500128,883,00085%12.770.90%12.77-0.43%12.89-0.48%12.950.07%-0.08%
云南铜业/000878.SZ
2020-10-2114.5114.6514.3014.472.26%0.26%2.02%41,221,200594,943,000163%14.433.38%14.281.04%14.220.75%14.180.50%-0.24%
锡业股份/000960.SZ
2020-10-219.299.349.189.240.00%-0.04%0.42%6,118,40056,559,00087%9.240.53%9.260.02%9.240.12%9.200.20%-0.07%
东方钽业/000962.SZ
2020-10-217.567.637.387.44-1.85%-0.65%-2.52%2,456,20018,394,00091%7.490.34%7.51-0.39%7.55-0.76%7.63-0.01%-0.25%
罗平锌电/002114.SZ
2020-10-216.376.446.316.37-0.31%-0.22%2.81%3,562,40022,744,000125%6.380.82%6.331.01%6.270.90%6.200.54%0.12%
湖南黄金/002155.SZ
2020-10-218.758.878.728.851.84%0.44%0.97%19,213,500169,287,000132%8.811.85%8.750.17%8.770.01%8.770.22%-0.08%
常铝股份/002160.SZ
2020-10-213.863.863.763.78-1.56%-0.24%-1.95%8,038,70030,460,00063%3.79-0.21%3.81-0.21%3.83-0.39%3.860.16%-0.29%
楚江新材/002171.SZ
2020-10-2110.1810.269.839.94-2.93%-0.27%-2.80%21,619,100215,467,00072%9.97-0.97%10.05-0.30%10.10-0.94%10.230.43%0.36%
云海金属/002182.SZ
2020-10-2110.2510.3110.0310.13-0.30%-0.21%2.21%10,651,100108,123,000116%10.151.38%10.041.13%9.970.28%9.910.64%-0.27%
恒邦股份/002237.SZ
2020-10-2115.2415.4515.0215.10-3.08%-0.62%-4.61%25,876,500393,155,00078%15.19-1.97%15.45-0.59%15.55-3.73%15.83-0.09%0.90%
精艺股份/002295.SZ
2020-10-217.267.307.157.260.00%0.47%0.07%973,9007,037,00068%7.23-0.01%7.240.08%7.220.06%7.260.04%-0.25%
章源钨业/002378.SZ
2020-10-215.155.174.995.01-2.53%-0.75%-2.78%11,081,80055,939,00075%5.05-1.00%5.09-0.04%5.09-0.76%5.15-0.08%-0.83%
宏创控股/002379.SZ
2020-10-212.772.862.772.851.79%1.60%-0.45%5,265,90014,769,00092%2.810.54%2.81-0.35%2.82-0.53%2.86-0.14%-0.54%
云南锗业/002428.SZ
2020-10-2113.3113.3612.9012.96-2.56%-0.80%-3.21%10,557,200137,928,00059%13.07-0.49%13.19-0.78%13.32-1.48%13.390.47%0.31%
赣锋锂业/002460.SZ
2020-10-2158.6059.0557.7758.48-0.71%0.19%0.95%15,035,200877,629,00068%58.370.79%57.990.34%58.48-0.05%57.930.71%0.77%
天齐锂业/002466.SZ
2020-10-2120.2920.4219.9019.99-3.57%-0.36%-4.88%28,248,300566,713,00056%20.060.69%20.25-2.35%21.10-0.45%21.02-0.12%-0.33%
*ST利源/002501.SZ
2020-10-211.551.561.511.53-0.65%0.13%2.27%5,232,3007,996,00059%1.53-1.55%1.540.26%1.530.46%1.500.27%0.23%
亚太科技/002540.SZ
2020-10-214.985.004.924.96-0.20%0.12%-0.02%2,337,50011,581,00053%4.95-0.36%4.970.28%4.95-0.32%4.960.20%0.21%
闽发铝业/002578.SZ
2020-10-213.583.613.483.50-2.23%-0.62%-2.10%3,730,30013,137,00078%3.52-1.12%3.57-0.36%3.58-0.53%3.580.22%-0.01%
*ST金贵/002716.SZ
2020-10-212.262.392.202.394.82%3.64%9.18%34,002,60078,397,000174%2.31-1.50%2.311.81%2.251.44%2.191.39%1.21%
银邦股份/300337.SZ
2020-10-217.497.636.987.08-6.10%-2.32%-1.65%60,271,800436,836,00087%7.25-1.66%7.290.46%7.24-1.52%7.200.87%0.02%
北方稀土/600111.SH
2020-10-2111.1211.2510.9510.99-1.26%-0.81%-1.80%22,087,700244,725,00080%11.080.34%11.12-0.22%11.17-0.41%11.190.15%-0.08%
南山铝业/600219.SH
2020-10-212.352.352.312.32-0.85%-0.30%-1.07%39,048,20090,855,00074%2.33-0.21%2.34-0.38%2.35-0.13%2.350.17%-0.22%
广晟有色/600259.SH
2020-10-2129.5129.8929.2329.46-0.57%-0.03%-1.35%1,359,20040,053,00073%29.470.58%29.46-0.05%29.57-0.36%29.86-0.02%-0.32%
宏达股份/600331.SH
2020-10-212.312.322.282.29-1.29%-0.09%-1.84%6,739,20015,444,00072%2.29-0.30%2.31-0.17%2.31-0.39%2.330.00%-0.29%
西藏珠峰/600338.SH
2020-10-219.089.138.918.91-1.66%-0.89%-1.97%6,809,80061,220,00075%8.990.03%9.050.00%9.06-0.32%9.090.32%-0.03%
江西铜业/600362.SH
2020-10-2115.0215.0814.7514.941.43%0.32%1.79%19,141,300285,068,000143%14.892.23%14.810.48%14.780.43%14.680.53%-0.37%
*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
2020-10-2132.4732.7931.7831.90-1.57%-1.09%-2.17%4,981,500160,664,00065%32.250.06%32.28-0.35%32.63-1.16%32.610.90%1.03%
贵研铂业/600459.SH
2020-10-2123.4623.6722.8923.09-1.32%-0.55%-1.03%5,493,100127,538,00056%23.220.75%23.20-0.59%23.44-0.62%23.330.34%0.57%
中金黄金/600489.SH
2020-10-2210.0510.079.889.97-1.19%0.00%0.00%19,049,500189,462,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
驰宏锌锗/600497.SH
2020-10-223.853.853.813.83-0.78%0.00%0.00%7,610,30029,123,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豫光金铅/600531.SH
2020-10-224.874.884.784.83-1.43%0.00%0.00%14,634,00070,524,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东黄金/600547.SH
2020-10-2226.0026.0025.3825.58-1.92%0.00%0.00%24,564,000627,821,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
厦门钨业/600549.SH
2020-10-2214.0214.0213.8113.95-0.71%0.00%0.00%6,161,20085,742,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST中孚/600595.SH
2020-10-222.292.322.262.310.43%0.00%0.00%3,937,0009,013,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新疆众和/600888.SH
2020-10-215.735.765.605.700.00%0.44%-3.37%24,563,200139,384,00059%5.680.55%5.70-2.60%5.86-1.00%5.900.29%0.21%
株冶集团/600961.SH
2020-10-217.097.116.926.99-0.71%-0.47%-0.51%3,482,50024,459,00068%7.020.67%7.010.11%7.03-0.44%7.030.06%-0.23%
博威合金/601137.SH
2020-10-2113.2813.3012.7812.88-2.72%-0.73%-5.52%6,095,40079,086,00073%12.98-1.60%13.19-1.41%13.35-1.32%13.630.04%0.27%
西部矿业/601168.SH
2020-10-218.618.758.508.562.03%-0.60%-0.91%39,957,600344,133,000112%8.613.44%8.491.20%8.480.84%8.64-0.50%-0.53%
怡球资源/601388.SH
2020-10-212.442.442.362.38-1.65%-0.29%2.15%33,190,40079,233,00081%2.39-1.49%2.390.63%2.360.72%2.330.43%-0.39%
中国铝业/601600.SH
2020-10-212.992.992.952.97-0.67%-0.03%-0.57%24,074,90071,523,00065%2.97-0.13%2.99-0.20%2.99-0.07%2.990.07%-0.14%
明泰铝业/601677.SH
2020-10-2114.0814.1313.7013.94-0.29%0.53%10.46%15,572,700215,929,00074%13.870.53%13.812.44%13.352.51%12.621.56%1.54%
紫金矿业/601899.SH
2020-10-216.887.046.886.973.26%0.07%6.46%250,975,3001,747,919,000144%6.973.58%6.811.87%6.751.83%6.551.43%0.03%
金钼股份/601958.SH
2020-10-215.996.005.925.95-0.50%0.05%-1.15%4,022,40023,922,00088%5.95-0.12%5.98-0.28%5.99-0.25%6.02-0.10%-0.18%
吉翔股份/603399.SH
2020-10-216.256.306.116.16-1.75%0.03%-0.98%8,112,00049,955,00083%6.16-1.12%6.25-0.06%6.23-0.16%6.220.06%-0.69%
洛阳钼业/603993.SH
2020-10-213.984.023.933.96-0.50%-0.23%1.62%68,750,700272,874,00092%3.970.58%3.950.48%3.930.36%3.900.46%-0.11%