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
2021-10-225.465.545.255.27-4.87%-2.14%-2.61%80,236,100432,074,00086%5.39-3.41%5.48-1.97%5.570.07%5.410.22%-0.51%
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
2021-10-228.068.077.497.66-5.32%-1.14%-4.80%59,022,900457,280,000156%7.75-4.83%7.93-2.23%8.01-1.21%8.05-0.89%-1.81%
铜陵有色/000630.SZ
2021-10-224.264.374.044.07-5.57%-2.63%-2.12%434,762,9001,817,460,000100%4.18-4.78%4.30-2.89%4.380.37%4.160.53%-0.69%
中钨高新/000657.SZ
2021-10-2214.9115.1014.2114.33-4.40%-1.25%4.54%30,405,300441,216,000100%14.51-3.38%14.75-0.15%14.541.55%13.711.29%1.33%
锌业股份/000751.SZ
2021-10-224.424.454.214.26-5.12%-1.73%-5.19%49,077,500212,763,00083%4.34-4.39%4.46-3.09%4.61-0.09%4.49-0.02%-0.36%
西藏矿业/000762.SZ
2021-10-2255.7058.2054.1254.67-2.55%-2.24%3.32%52,906,0002,958,574,000107%55.921.04%55.581.47%54.381.70%52.920.16%-1.38%
云铝股份/000807.SZ
2021-10-2213.5513.7712.6212.95-6.57%-1.30%-5.45%214,484,6002,814,012,000143%13.12-6.19%13.51-2.26%13.63-0.92%13.70-1.15%-2.72%
五矿稀土/000831.SZ
2021-10-2239.7041.0038.7338.75-4.08%-2.58%6.15%64,202,0002,553,743,000118%39.780.51%38.913.19%37.662.28%36.510.43%-1.64%
云南铜业/000878.SZ
2021-10-2214.5514.5814.0714.11-2.82%-1.06%-3.49%26,925,000383,981,00082%14.26-2.67%14.51-1.64%14.77-0.68%14.620.03%-0.61%
锡业股份/000960.SZ
2021-10-2219.6519.8418.6818.93-5.63%-1.90%-1.18%58,738,7001,133,495,000119%19.30-4.44%19.62-1.35%19.690.18%19.160.30%-1.00%
东方钽业/000962.SZ
2021-10-2212.2912.2911.5511.56-6.47%-2.76%-2.64%15,088,900179,381,000125%11.89-3.13%12.12-0.51%12.070.05%11.870.13%-1.18%
罗平锌电/002114.SZ
2021-10-229.459.729.229.24-3.65%-2.13%2.70%21,311,100201,204,00095%9.44-1.68%9.450.13%9.391.57%9.000.91%-0.40%
湖南黄金/002155.SZ
2021-10-2211.6111.6710.9911.02-5.08%-1.89%-4.52%55,230,600620,370,000107%11.23-3.92%11.44-1.28%11.47-0.45%11.54-0.45%-1.26%
常铝股份/002160.SZ
2021-10-224.714.724.504.53-4.23%-1.71%-2.33%20,813,70095,934,000117%4.61-3.09%4.70-0.57%4.69-0.17%4.640.00%-0.96%
楚江新材/002171.SZ
2021-10-2210.2110.599.9610.371.17%0.44%2.56%26,904,500277,794,000136%10.330.19%10.330.03%10.320.17%10.110.29%-1.21%
云海金属/002182.SZ
2021-10-2220.2321.7419.8820.440.00%-2.02%8.33%65,822,1001,373,093,000130%20.860.77%20.283.30%19.632.82%18.870.77%-2.55%
恒邦股份/002237.SZ
2021-10-2212.0612.0711.6811.80-2.72%0.19%-1.94%19,244,100226,662,000152%11.78-3.29%11.98-1.55%12.04-0.76%12.03-0.32%-0.63%
精艺股份/002295.SZ
2021-10-226.776.806.606.61-2.51%-0.96%-3.95%2,381,00015,891,00084%6.67-2.36%6.85-1.78%6.94-0.59%6.88-0.12%-0.51%
章源钨业/002378.SZ
2021-10-229.089.148.908.92-3.25%-1.09%-1.84%11,146,000100,513,00098%9.02-2.59%9.14-0.45%9.14-0.14%9.090.04%-0.82%
宏创控股/002379.SZ
2021-10-223.293.293.163.16-3.66%-1.19%-4.10%11,296,70036,130,000114%3.20-3.03%3.26-1.66%3.29-0.84%3.30-0.75%-1.21%
云南锗业/002428.SZ
2021-10-2211.7011.7011.3111.35-3.24%-1.01%-1.67%11,696,400134,112,000111%11.47-2.33%11.59-0.61%11.63-0.12%11.54-0.12%-1.30%
赣锋锂业/002460.SZ
2021-10-22172.05174.06167.77167.79-2.45%-1.33%2.20%19,932,9003,389,566,00079%170.05-0.54%171.99-0.21%170.562.03%164.180.54%-0.19%
天齐锂业/002466.SZ
2021-10-22101.51102.0895.8096.36-4.40%-2.03%-1.42%63,317,5006,227,434,000108%98.35-2.96%101.72-1.57%101.590.54%97.750.03%-0.57%
*ST利源/002501.SZ
2021-10-222.112.132.062.06-2.37%-1.10%-4.63%7,429,20015,477,000119%2.08-1.70%2.11-1.54%2.13-0.61%2.16-0.74%-0.46%
亚太科技/002540.SZ
2021-10-225.835.915.685.68-3.24%-1.66%0.91%14,006,10080,902,00070%5.78-2.22%5.85-0.34%5.810.85%5.630.93%0.54%
闽发铝业/002578.SZ
2021-10-223.663.693.543.56-3.52%-1.11%-3.26%14,260,20051,330,00091%3.60-3.04%3.67-1.24%3.69-0.57%3.680.16%-0.36%
金贵银业/002716.SZ
2021-10-223.663.683.603.61-2.43%-0.36%-4.52%15,965,90057,848,00081%3.62-2.74%3.69-1.15%3.73-1.74%3.78-0.26%-0.16%
银邦股份/300337.SZ
2021-10-224.864.864.704.70-2.69%-1.07%-5.39%9,417,00044,743,00099%4.75-2.80%4.86-1.94%4.94-0.98%4.97-0.60%-0.83%
北方稀土/600111.SH
2021-10-2249.4050.5047.6447.92-3.00%-2.35%5.11%170,494,0008,366,533,000139%49.071.78%47.632.91%46.651.75%45.591.18%-0.51%
南山铝业/600219.SH
2021-10-224.554.664.394.42-4.74%-1.87%-1.30%147,486,600664,351,000109%4.50-3.47%4.61-1.31%4.630.13%4.480.27%-0.67%
广晟有色/600259.SH
2021-10-2251.0051.5048.4548.99-5.42%-1.60%-0.72%18,279,900910,118,000134%49.79-3.81%50.590.27%49.970.42%49.34-0.26%-1.85%
宏达股份/600331.SH
2021-10-224.544.834.464.47-2.83%-3.43%3.95%142,557,500659,909,000149%4.631.60%4.541.00%4.472.01%4.301.44%-1.43%
西藏珠峰/600338.SH
2021-10-2233.8434.7032.4232.57-4.37%-2.83%-0.98%45,935,1001,539,608,00098%33.52-1.14%34.05-0.02%33.680.72%32.89-0.58%-1.53%
江西铜业/600362.SH
2021-10-2225.0025.4524.4424.49-3.58%-1.57%-3.94%39,617,200985,717,00092%24.88-3.54%25.43-1.86%25.88-0.78%25.500.04%-0.03%
*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
2021-10-2249.3049.5048.3048.45-1.24%-0.72%-1.22%4,143,500202,209,00070%48.80-1.62%49.40-0.42%49.54-0.23%49.050.33%0.31%
贵研铂业/600459.SH
2021-10-2222.9823.5522.2522.87-1.17%0.40%1.86%12,923,900294,385,000119%22.78-1.18%22.560.01%22.620.32%22.450.13%-0.75%
中金黄金/600489.SH
2021-10-228.738.788.608.66-1.37%-0.02%-0.52%37,729,700326,824,00086%8.66-2.07%8.76-0.60%8.76-0.14%8.710.16%0.00%
驰宏锌锗/600497.SH
2021-10-225.445.495.195.22-5.95%-2.08%-6.10%125,606,300669,582,00086%5.33-4.91%5.53-4.02%5.760.09%5.560.13%0.32%
豫光金铅/600531.SH
2021-10-226.086.185.935.96-3.56%-1.28%-0.12%30,869,400186,369,00099%6.04-2.99%6.13-1.02%6.130.43%5.970.44%-0.55%
山东黄金/600547.SH
2021-10-2219.8720.1619.6519.84-0.95%0.30%-0.35%18,045,900356,971,00078%19.78-1.68%19.92-0.20%19.90-0.36%19.910.01%-0.03%
厦门钨业/600549.SH
2021-10-2224.7324.8123.7423.80-3.92%-1.78%-0.27%28,945,500701,386,000116%24.23-2.09%24.430.12%24.270.41%23.860.27%-1.02%
*ST中孚/600595.SH
2021-10-224.384.394.164.22-3.43%-0.99%-6.28%9,629,70041,041,00068%4.26-3.11%4.33-1.52%4.38-1.62%4.500.22%-0.61%
新疆众和/600888.SH
2021-10-229.179.489.059.07-3.10%-1.84%4.41%29,181,700269,644,00081%9.24-1.42%9.240.87%9.151.94%8.690.88%-1.34%
株冶集团/600961.SH
2021-10-229.339.458.928.99-5.57%-1.55%-4.50%21,060,700192,333,00099%9.13-4.62%9.37-2.19%9.56-0.27%9.41-0.29%-1.09%
博威合金/601137.SH
2021-10-2214.5014.5014.1314.26-1.04%0.10%4.54%5,294,70075,429,00085%14.25-0.18%14.170.55%14.060.76%13.640.65%-0.02%
西部矿业/601168.SH
2021-10-2215.1015.4914.7114.83-4.08%-1.47%-1.65%55,475,000835,037,000102%15.05-3.64%15.34-1.76%15.53-0.37%15.080.46%-0.53%
怡球资源/601388.SH
2021-10-225.075.204.834.86-5.81%-2.23%-4.09%73,673,900366,216,000115%4.97-4.26%5.08-1.82%5.14-0.31%5.07-0.67%-1.78%
中国铝业/601600.SH
2021-10-227.077.216.696.74-6.00%-2.22%-5.80%467,135,5003,219,763,000122%6.89-4.82%7.05-1.87%7.15-0.85%7.16-1.07%-2.18%
明泰铝业/601677.SH
2021-10-2233.4933.6532.4532.52-3.47%-1.15%-1.67%8,602,800283,017,00055%32.90-2.85%33.30-0.06%33.410.66%33.07-0.38%-0.62%
紫金矿业/601899.SH
2021-10-2211.1011.2410.9011.12-1.94%0.14%-1.23%305,697,7003,394,328,00077%11.10-2.70%11.28-1.61%11.41-0.70%11.260.28%0.66%
金钼股份/601958.SH
2021-10-227.727.767.527.56-3.08%-0.63%-0.07%20,498,100155,951,00092%7.61-2.41%7.71-0.47%7.690.26%7.570.15%-1.54%
吉翔股份/603399.SH
2021-10-225.515.515.215.25-4.72%-1.26%-7.80%9,390,70049,935,00078%5.32-3.99%5.47-2.72%5.59-1.45%5.69-0.61%-1.00%
洛阳钼业/603993.SH
2021-10-226.416.506.226.30-3.52%-0.76%-2.22%227,239,9001,442,448,000100%6.35-3.98%6.51-1.28%6.54-0.56%6.440.39%-0.54%