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
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
2022-05-234.264.334.234.311.65%0.63%4.01%41,552,800177,956,000147%4.282.22%4.191.40%4.170.97%4.140.66%-0.06%
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
2022-05-236.206.606.126.366.00%-1.01%6.89%91,979,700590,964,000524%6.4311.41%6.2110.33%6.139.89%5.958.38%1.15%
铜陵有色/000630.SZ
2022-05-233.293.333.233.291.23%0.18%1.48%264,858,700869,742,000120%3.282.63%3.270.28%3.270.28%3.240.09%-0.64%
中钨高新/000657.SZ
2022-05-2312.3512.4011.8412.19-1.69%0.78%6.21%26,123,500315,982,00094%12.10-2.17%12.28-0.54%12.191.31%11.481.08%1.87%
锌业股份/000751.SZ
2022-05-233.243.323.213.312.48%0.91%5.92%22,013,70072,210,000148%3.282.76%3.201.75%3.181.47%3.131.04%-0.26%
西藏矿业/000762.SZ
2022-05-2338.9442.0238.9242.0210.00%3.26%15.25%22,312,100907,934,000103%40.697.57%38.233.22%37.442.22%36.461.67%1.42%
云铝股份/000807.SZ
2022-05-2311.4711.7811.2911.632.47%0.83%9.26%153,870,9001,774,703,000202%11.535.62%11.033.79%10.903.03%10.642.18%0.28%
五矿稀土/000831.SZ
2022-05-2327.7528.4327.1628.242.02%0.89%6.29%39,604,6001,108,551,000118%27.992.38%27.401.45%27.221.33%26.571.15%1.69%
云南铜业/000878.SZ
2022-05-2311.0011.2210.8811.202.00%0.89%5.36%16,808,700186,601,000131%11.102.32%10.851.48%10.781.15%10.630.84%0.10%
锡业股份/000960.SZ
2022-05-2317.2717.6317.1017.39-1.14%0.20%5.09%63,047,1001,094,229,000140%17.361.29%16.961.91%16.761.50%16.550.60%-0.52%
东方钽业/000962.SZ
2022-05-239.9010.219.7410.194.09%1.55%8.09%10,107,500101,418,000187%10.032.91%9.812.01%9.702.00%9.431.88%1.07%
罗平锌电/002114.SZ
2022-05-236.636.856.556.752.58%0.48%6.12%15,061,900101,183,000167%6.722.66%6.581.83%6.501.58%6.361.35%-0.37%
湖南黄金/002155.SZ
2022-05-239.159.389.099.352.52%0.71%3.91%29,072,600269,908,000123%9.282.29%9.091.44%9.050.79%9.000.46%-0.19%
常铝股份/002160.SZ
2022-05-234.154.284.104.171.71%-0.17%6.05%54,678,500228,418,000306%4.183.52%4.083.16%4.033.07%3.932.99%0.69%
楚江新材/002171.SZ
2022-05-238.188.298.108.260.98%0.62%5.05%12,284,600100,845,00063%8.211.30%8.070.89%8.000.82%7.860.73%0.87%
云海金属/002182.SZ
2022-05-2319.0819.7418.8019.584.43%1.12%7.43%28,107,100544,239,000153%19.364.76%18.702.29%18.591.77%18.231.43%0.63%
恒邦股份/002237.SZ
2022-05-239.339.679.309.623.33%0.91%4.62%11,282,800107,554,000153%9.532.83%9.311.65%9.261.17%9.200.65%-0.33%
精艺股份/002295.SZ
2022-05-236.396.576.386.542.83%0.32%5.50%2,290,00014,928,000116%6.522.55%6.391.87%6.321.40%6.200.83%0.12%
章源钨业/002378.SZ
2022-05-237.838.087.758.052.55%1.28%8.65%15,272,900121,387,000135%7.952.21%7.762.02%7.621.80%7.411.40%1.32%
宏创控股/002379.SZ
2022-05-233.313.403.273.392.42%0.65%5.74%22,546,90075,928,000247%3.373.79%3.282.60%3.252.20%3.211.68%0.27%
云南锗业/002428.SZ
2022-05-2310.8011.1110.6410.922.15%0.05%5.47%14,565,900158,966,000188%10.914.09%10.592.66%10.482.28%10.351.26%0.40%
赣锋锂业/002460.SZ
2022-05-23122.00127.21121.39124.802.70%0.87%8.69%31,784,8003,932,405,000125%123.722.31%121.061.81%118.711.79%114.831.51%1.13%
天齐锂业/002466.SZ
2022-05-2392.99100.0392.7099.048.48%3.28%15.15%85,588,0008,207,424,000149%95.904.79%92.293.42%89.733.03%86.012.35%2.01%
*ST利源/002501.SZ
2022-05-232.062.152.032.060.00%-1.34%4.04%17,430,70036,390,000106%2.092.60%2.031.50%2.020.45%1.981.28%1.93%
亚太科技/002540.SZ
2022-05-234.995.194.905.174.66%1.65%10.28%21,079,200107,206,000178%5.094.61%4.943.00%4.872.63%4.692.27%0.87%
闽发铝业/002578.SZ
2022-05-234.934.934.934.9310.04%0.00%19.02%12,295,70060,618,000135%4.9313.00%4.466.64%4.314.38%4.142.91%0.90%
金贵银业/002716.SZ
2022-05-232.672.802.662.763.37%0.18%4.94%22,101,50060,896,000175%2.763.30%2.692.24%2.671.52%2.631.15%0.50%
银邦股份/300337.SZ
2022-05-236.977.576.807.309.61%0.55%11.26%48,948,200355,341,000324%7.2610.25%6.937.88%6.806.67%6.565.04%1.14%
北方稀土/600111.SH
2022-05-2334.6836.4534.2836.254.71%2.05%7.39%132,771,7004,716,400,000153%35.523.61%34.532.09%34.331.65%33.761.49%1.00%
南山铝业/600219.SH
2022-05-233.543.573.483.551.14%0.34%6.67%144,832,800512,393,000137%3.541.78%3.471.73%3.431.48%3.331.25%0.29%
广晟有色/600259.SH
2022-05-2337.4037.7736.6037.551.95%0.84%5.58%6,124,900228,085,000122%37.242.05%36.571.11%36.361.17%35.571.10%1.03%
宏达股份/600331.SH
2022-05-233.103.243.073.192.90%0.66%6.19%70,933,000224,795,000152%3.174.31%3.072.40%3.051.50%3.001.08%-0.39%
西藏珠峰/600338.SH
2022-05-2322.0024.1821.9824.1810.01%3.29%13.56%57,717,6001,351,184,000210%23.417.11%22.434.75%21.963.52%21.292.93%1.07%
江西铜业/600362.SH
2022-05-2318.0118.4017.8118.201.62%0.33%5.50%18,161,900329,457,000121%18.142.49%17.701.57%17.571.22%17.250.90%0.00%
*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
2022-05-2352.8853.6052.1553.32-0.09%0.82%1.90%5,481,800289,912,00093%52.89-1.15%53.29-0.69%53.430.11%52.320.75%1.30%
贵研铂业/600459.SH
2022-05-2318.1018.3517.9118.16-0.06%0.27%4.81%6,541,500118,473,000129%18.111.31%17.751.38%17.581.13%17.330.89%0.83%
中金黄金/600489.SH
2022-05-237.137.257.127.241.40%0.43%2.27%29,749,000214,461,000124%7.211.42%7.120.92%7.090.54%7.080.26%-0.16%
驰宏锌锗/600497.SH
2022-05-235.015.124.975.081.60%0.40%5.13%80,550,700407,559,000108%5.062.62%4.921.13%4.910.95%4.830.65%-0.38%
豫光金铅/600531.SH
2022-05-234.875.124.874.994.18%-0.04%5.83%28,544,100142,487,000227%4.995.41%4.853.46%4.802.65%4.721.75%-0.22%
山东黄金/600547.SH
2022-05-2318.2018.5818.0518.502.10%0.49%2.70%34,076,400627,354,000134%18.412.08%18.051.34%17.990.73%18.010.16%-0.51%
厦门钨业/600549.SH
2022-05-2319.3119.7519.1019.600.36%0.79%6.91%20,084,800390,564,00084%19.450.51%19.260.00%19.081.09%18.331.09%1.73%
中孚实业/600595.SH
2022-05-234.554.704.334.46-2.62%-1.33%-1.93%45,778,200206,907,000208%4.52-3.58%4.62-0.45%4.60-0.22%4.550.27%0.84%
新疆众和/600888.SH
2022-05-238.798.798.568.71-0.68%0.45%4.11%46,844,600406,194,000165%8.670.77%8.571.31%8.501.01%8.370.76%0.74%
株冶集团/600961.SH
2022-05-238.759.178.708.80-0.34%-1.35%10.10%8,664,60077,290,000116%8.923.35%8.593.37%8.332.55%7.991.67%-0.23%
博威合金/601137.SH
2022-05-2314.6715.0414.2014.80-1.07%2.04%11.86%37,474,700543,543,000146%14.50-1.39%14.332.09%14.032.09%13.232.38%2.23%
西部矿业/601168.SH
2022-05-2312.3512.5312.0212.401.56%0.43%5.85%72,147,400890,774,000171%12.353.34%11.972.26%11.881.73%11.721.19%-0.11%
怡球资源/601388.SH
2022-05-233.783.993.683.894.85%1.28%9.09%101,100,200388,354,000319%3.847.77%3.654.67%3.634.32%3.573.51%0.13%
中国铝业/601600.SH
2022-05-235.185.375.055.243.35%0.85%10.08%398,579,2002,070,879,000248%5.207.18%4.964.75%4.894.17%4.762.99%0.06%
明泰铝业/601677.SH
2022-05-2326.3626.8825.7326.29-0.30%0.21%4.28%8,732,100229,084,000105%26.242.19%25.510.88%25.490.70%25.210.75%1.22%
紫金矿业/601899.SH
2022-05-2310.1010.109.9010.01-0.10%0.27%3.47%208,817,5002,084,721,00073%9.980.43%9.870.58%9.860.70%9.670.09%-0.90%
金钼股份/601958.SH
2022-05-237.748.027.717.953.11%0.28%4.65%37,198,000294,894,000144%7.934.10%7.652.60%7.601.33%7.600.96%0.64%
吉翔股份/603399.SH
2022-05-2323.2024.3422.6223.852.58%1.50%11.12%29,036,900682,295,000120%23.502.60%22.881.98%22.472.59%21.461.68%0.82%
洛阳钼业/603993.SH
2022-05-234.674.804.654.751.28%0.57%5.04%141,751,200669,438,000110%4.722.54%4.601.26%4.571.02%4.520.53%-0.20%