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
2022-09-304.094.174.064.120.49%-0.05%-4.36%25,648,500105,729,00063%4.120.07%4.13-0.94%4.20-1.34%4.31-0.44%-0.49%
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
2022-09-305.395.535.395.431.31%-0.51%-7.32%15,131,20082,592,00062%5.461.39%5.43-1.61%5.60-2.15%5.86-0.98%-1.07%
铜陵有色/000630.SZ
2022-09-302.602.642.602.610.38%-0.31%-3.87%58,782,500153,914,00075%2.62-0.15%2.62-0.27%2.65-1.45%2.72-1.09%-0.79%
中钨高新/000657.SZ
2022-09-3012.3512.5012.1112.23-0.97%-0.59%-5.63%7,182,00088,362,00055%12.30-0.81%12.40-1.25%12.63-0.98%12.96-0.02%-0.35%
锌业股份/000751.SZ
2022-09-302.983.082.983.030.66%-0.07%-5.84%11,388,00034,523,00059%3.03-0.43%3.06-1.26%3.12-1.52%3.22-0.99%-0.93%
西藏矿业/000762.SZ
2022-09-3042.3843.3041.6841.73-2.34%-1.52%-10.65%13,329,400564,834,00055%42.38-1.47%42.92-1.63%43.87-2.10%46.71-1.19%-0.81%
云铝股份/000807.SZ
2022-09-309.059.329.049.212.11%-0.03%-4.39%74,932,100690,380,00093%9.211.51%9.120.29%9.19-1.47%9.63-1.34%-1.25%
五矿稀土/000831.SZ
2022-09-3026.4927.4526.2526.32-1.46%-1.81%-4.59%20,202,400541,511,00060%26.80-1.19%27.24-1.76%27.70-0.12%27.590.32%0.43%
云南铜业/000878.SZ
2022-09-309.759.929.749.830.41%-0.21%-4.04%11,671,900114,985,00075%9.850.22%9.86-0.70%9.97-1.10%10.24-1.23%-0.97%
锡业股份/000960.SZ
2022-09-3012.2612.5512.2412.32-0.48%-0.77%-4.48%12,262,000152,241,00073%12.42-0.15%12.42-0.59%12.54-1.19%12.90-0.71%-0.65%
东方钽业/000962.SZ
2022-09-308.949.058.848.88-1.00%-0.57%-6.45%4,196,40037,476,00056%8.93-1.01%9.01-1.24%9.17-1.70%9.49-0.91%-0.87%
罗平锌电/002114.SZ
2022-09-306.416.556.416.420.00%-0.93%-7.77%5,927,30038,406,00061%6.48-0.05%6.51-1.03%6.62-2.07%6.96-1.19%-1.24%
湖南黄金/002155.SZ
2022-09-3012.0512.3511.9112.01-1.40%-0.62%-5.80%14,141,200170,896,00060%12.09-1.06%12.11-0.88%12.31-1.85%12.750.15%-0.20%
常铝股份/002160.SZ
2022-09-304.344.454.344.350.23%-0.87%-4.98%9,184,60040,298,00063%4.390.34%4.42-0.88%4.46-1.17%4.58-0.37%-0.87%
楚江新材/002171.SZ
2022-09-308.849.158.568.59-2.61%-2.31%-14.43%28,414,100249,857,00087%8.79-1.92%9.18-4.25%9.56-3.28%10.04-1.77%-0.23%
云海金属/002182.SZ
2022-09-3021.0121.7420.9020.950.29%-1.35%-3.47%19,185,300407,423,000113%21.241.49%20.900.26%21.04-0.68%21.70-0.66%-0.82%
恒邦股份/002237.SZ
2022-09-308.919.148.909.091.34%0.21%-3.38%7,390,40067,039,00066%9.070.29%9.02-0.21%9.14-1.51%9.41-0.40%-0.55%
精艺股份/002295.SZ
2022-09-306.526.576.386.43-0.31%-0.65%-6.27%3,106,20020,102,00066%6.47-1.27%6.62-1.93%6.72-1.57%6.86-0.75%-0.96%
章源钨业/002378.SZ
2022-09-307.287.467.197.20-1.10%-1.28%-7.55%10,454,00076,238,00067%7.290.75%7.30-1.54%7.49-2.04%7.79-0.60%-0.96%
宏创控股/002379.SZ
2022-09-304.334.734.324.7310.00%0.81%4.81%50,422,800236,593,000106%4.699.42%4.462.79%4.481.24%4.51-3.80%-1.40%
云南锗业/002428.SZ
2022-09-309.709.809.599.66-0.51%-0.26%-5.52%4,745,10045,955,00062%9.69-1.51%9.83-0.86%9.89-1.71%10.22-0.51%-0.50%
赣锋锂业/002460.SZ
2022-09-3076.3076.7574.8074.84-2.50%-0.89%-6.40%19,326,6001,459,402,00074%75.51-2.28%76.49-0.84%77.26-1.09%79.95-0.20%-0.32%
天齐锂业/002466.SZ
2022-09-30103.00104.20100.01100.40-3.56%-1.40%-8.00%33,898,8003,451,696,00081%101.82-1.97%103.28-1.64%105.31-1.91%109.13-0.07%0.00%
*ST利源/002501.SZ
2022-09-301.811.951.811.900.00%0.11%-7.68%15,083,60028,625,00096%1.90-1.81%1.93-2.13%1.98-4.26%2.06-1.20%-0.81%
亚太科技/002540.SZ
2022-09-305.105.135.055.08-0.78%0.06%-2.12%6,339,40032,182,00068%5.08-0.57%5.08-0.14%5.10-0.86%5.19-0.02%-0.44%
闽发铝业/002578.SZ
2022-09-304.004.374.004.072.01%-1.76%-3.96%29,829,100123,572,000191%4.143.14%4.100.34%4.12-1.17%4.24-0.91%-0.88%
金贵银业/002716.SZ
2022-09-292.722.872.712.879.96%1.06%1.16%108,389,000307,835,000168%2.846.29%2.771.50%2.83-0.49%2.84-0.46%-0.18%
银邦股份/300337.SZ
2022-09-309.9610.019.649.64-3.12%-1.55%-6.28%18,020,400176,447,00074%9.79-2.15%9.95-1.61%10.16-0.70%10.29-0.44%-1.25%
北方稀土/600111.SH
2022-09-3027.0027.2326.5426.56-1.52%-1.11%-7.46%27,054,500726,636,00056%26.86-1.25%27.21-1.16%27.59-1.29%28.70-0.50%-0.59%
南山铝业/600219.SH
2022-09-303.003.052.993.011.35%-0.40%-5.32%86,143,100260,357,00088%3.021.72%3.01-0.76%3.06-1.35%3.18-1.58%-1.11%
广晟有色/600259.SH
2022-09-3039.5239.9738.6038.79-1.35%-0.96%-5.07%4,161,100162,979,00070%39.17-0.74%39.31-0.99%39.87-0.96%40.86-0.32%-0.61%
宏达股份/600331.SH
2022-09-302.742.802.742.760.00%-0.47%-4.47%10,928,00030,305,00067%2.77-0.18%2.79-0.96%2.83-1.05%2.89-0.99%-0.90%
西藏珠峰/600338.SH
2022-09-3022.2822.8022.2122.30-0.54%-0.88%-11.59%27,606,500621,119,00090%22.500.25%22.95-2.89%23.71-2.94%25.22-1.97%-1.32%
江西铜业/600362.SH
2022-09-3015.2115.3715.0915.240.79%-0.19%-3.18%7,734,000118,089,00069%15.270.61%15.19-0.17%15.36-0.89%15.74-0.79%-0.65%
*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
2022-09-3045.1545.1543.2343.25-4.02%-1.73%-5.66%5,439,000239,386,00073%44.01-2.88%45.01-1.66%45.51-1.25%45.84-0.83%-0.22%
贵研铂业/600459.SH
2022-09-3014.3214.4614.1814.330.21%0.04%-5.98%2,965,00042,472,00064%14.32-0.68%14.45-1.22%14.72-1.48%15.24-0.83%-0.79%
中金黄金/600489.SH
2022-09-307.217.407.197.392.50%0.74%0.04%26,933,200197,576,00089%7.341.40%7.250.64%7.26-0.75%7.390.04%-0.27%
驰宏锌锗/600497.SH
2022-09-305.155.355.155.211.17%-0.82%-4.37%77,964,200409,565,00073%5.251.53%5.21-0.61%5.28-1.33%5.45-0.24%-0.55%
豫光金铅/600531.SH
2022-09-305.305.445.215.22-1.51%-1.55%-4.73%22,187,200117,644,00055%5.30-0.88%5.29-0.09%5.35-2.55%5.480.20%-0.35%
山东黄金/600547.SH
2022-09-3016.9017.1716.8017.131.84%0.52%-0.55%15,589,100265,675,00080%17.040.88%16.870.51%16.93-0.65%17.23-0.43%-0.49%
厦门钨业/600549.SH
2022-09-3023.3423.5022.6022.63-3.04%-1.30%-4.45%12,239,000280,632,00075%22.93-1.83%23.15-1.30%23.56-0.46%23.68-0.05%-0.74%
中孚实业/600595.SH
2022-09-303.233.303.213.250.62%-0.06%-4.75%7,806,60025,384,00097%3.250.22%3.26-0.85%3.30-1.38%3.41-1.13%-1.01%
新疆众和/600888.SH
2022-09-307.918.027.787.79-0.76%-1.07%-6.51%17,115,600134,770,00073%7.87-0.62%7.92-1.11%8.03-1.58%8.33-1.26%-1.27%
株冶集团/600961.SH
2022-09-307.137.227.087.130.00%-0.22%-5.48%2,646,10018,909,00065%7.15-0.04%7.15-0.98%7.27-1.58%7.54-0.80%-0.79%
博威合金/601137.SH
2022-09-3015.3715.4914.4014.40-6.49%-2.51%-9.25%20,645,200304,931,000138%14.77-3.46%15.12-2.60%15.43-1.79%15.87-1.80%-1.45%
西部矿业/601168.SH
2022-09-309.339.559.339.340.11%-0.90%-6.13%18,029,600169,936,00069%9.43-0.07%9.44-0.78%9.61-1.35%9.95-1.10%-0.95%
怡球资源/601388.SH
2022-09-303.833.913.783.81-0.26%-0.96%-9.16%24,411,30093,908,00058%3.850.13%3.89-1.55%3.96-1.98%4.19-1.09%-1.25%
中国铝业/601600.SH
2022-09-304.054.154.044.132.23%0.51%-3.62%110,054,700452,226,00082%4.111.28%4.08-0.10%4.13-1.22%4.29-1.45%-1.15%
明泰铝业/601677.SH
2022-09-3018.3618.6418.1418.18-0.66%-0.90%-5.09%8,537,500156,633,00067%18.350.44%18.25-0.76%18.50-0.83%19.16-0.96%-1.49%
紫金矿业/601899.SH
2022-09-307.787.927.737.841.82%-0.11%-2.55%198,857,6001,560,821,00096%7.851.67%7.710.44%7.81-0.90%8.05-1.25%-1.07%
金钼股份/601958.SH
2022-09-307.958.067.807.83-1.63%-1.16%-3.81%19,599,600155,262,00067%7.920.53%7.81-0.19%7.90-0.77%8.14-0.54%-0.18%
吉翔股份/603399.SH
2022-09-3017.0117.7516.9917.332.54%-0.70%-6.98%14,257,000248,825,000102%17.45-0.18%17.68-2.19%18.03-1.89%18.63-0.77%-0.24%
洛阳钼业/603993.SH
2022-09-304.724.854.694.720.00%-1.23%-1.23%110,033,200525,816,000136%4.781.12%4.720.68%4.72-0.13%4.78-0.40%-0.58%