工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000060, 000594, 000612, 000630, 000657, 000751, 000762, 000807, 000831, 000878, 000960, 000962, 002114, 002155, 002160, 002171, 002182, 002237, 002295, 002378, 002379, 002428, 002460, 002466, 002501, 002540, 002578, 002716, 300337, 600111, 600219, 600259, 600331, 600338, 600362, 600432, 600456, 600459, 600489, 600497, 600531, 600547, 600549, 600595, 600888, 600961, 601137, 601168, 601388, 601600, 601677, 601899, 601958, 603399, 603993	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
中金岭南/000060.SZ
	2021-10-22	5.46	5.54	5.25	5.27	-4.87%	-2.14%	-2.61%	80,236,100	432,074,000	86%	5.39	-3.41%	5.48	-1.97%	5.57	0.07%	5.41	0.22%	-0.51%
国恒退/000594.SZ
	2015-07-10	1.18	1.29	1.11	1.29	10.26%	2.71%	-6.11%	132,495,400	166,368,000	194%	1.26	14.18%	1.18	5.57%	1.22	-3.63%	1.37	-3.38%	-2.71%
焦作万方/000612.SZ
	2021-10-22	8.06	8.07	7.49	7.66	-5.32%	-1.14%	-4.80%	59,022,900	457,280,000	156%	7.75	-4.83%	7.93	-2.23%	8.01	-1.21%	8.05	-0.89%	-1.81%
铜陵有色/000630.SZ
	2021-10-22	4.26	4.37	4.04	4.07	-5.57%	-2.63%	-2.12%	434,762,900	1,817,460,000	100%	4.18	-4.78%	4.30	-2.89%	4.38	0.37%	4.16	0.53%	-0.69%
中钨高新/000657.SZ
	2021-10-22	14.91	15.10	14.21	14.33	-4.40%	-1.25%	4.54%	30,405,300	441,216,000	100%	14.51	-3.38%	14.75	-0.15%	14.54	1.55%	13.71	1.29%	1.33%
锌业股份/000751.SZ
	2021-10-22	4.42	4.45	4.21	4.26	-5.12%	-1.73%	-5.19%	49,077,500	212,763,000	83%	4.34	-4.39%	4.46	-3.09%	4.61	-0.09%	4.49	-0.02%	-0.36%
西藏矿业/000762.SZ
	2021-10-22	55.70	58.20	54.12	54.67	-2.55%	-2.24%	3.32%	52,906,000	2,958,574,000	107%	55.92	1.04%	55.58	1.47%	54.38	1.70%	52.92	0.16%	-1.38%
云铝股份/000807.SZ
	2021-10-22	13.55	13.77	12.62	12.95	-6.57%	-1.30%	-5.45%	214,484,600	2,814,012,000	143%	13.12	-6.19%	13.51	-2.26%	13.63	-0.92%	13.70	-1.15%	-2.72%
五矿稀土/000831.SZ
	2021-10-22	39.70	41.00	38.73	38.75	-4.08%	-2.58%	6.15%	64,202,000	2,553,743,000	118%	39.78	0.51%	38.91	3.19%	37.66	2.28%	36.51	0.43%	-1.64%
云南铜业/000878.SZ
	2021-10-22	14.55	14.58	14.07	14.11	-2.82%	-1.06%	-3.49%	26,925,000	383,981,000	82%	14.26	-2.67%	14.51	-1.64%	14.77	-0.68%	14.62	0.03%	-0.61%
锡业股份/000960.SZ
	2021-10-22	19.65	19.84	18.68	18.93	-5.63%	-1.90%	-1.18%	58,738,700	1,133,495,000	119%	19.30	-4.44%	19.62	-1.35%	19.69	0.18%	19.16	0.30%	-1.00%
东方钽业/000962.SZ
	2021-10-22	12.29	12.29	11.55	11.56	-6.47%	-2.76%	-2.64%	15,088,900	179,381,000	125%	11.89	-3.13%	12.12	-0.51%	12.07	0.05%	11.87	0.13%	-1.18%
罗平锌电/002114.SZ
	2021-10-22	9.45	9.72	9.22	9.24	-3.65%	-2.13%	2.70%	21,311,100	201,204,000	95%	9.44	-1.68%	9.45	0.13%	9.39	1.57%	9.00	0.91%	-0.40%
湖南黄金/002155.SZ
	2021-10-22	11.61	11.67	10.99	11.02	-5.08%	-1.89%	-4.52%	55,230,600	620,370,000	107%	11.23	-3.92%	11.44	-1.28%	11.47	-0.45%	11.54	-0.45%	-1.26%
常铝股份/002160.SZ
	2021-10-22	4.71	4.72	4.50	4.53	-4.23%	-1.71%	-2.33%	20,813,700	95,934,000	117%	4.61	-3.09%	4.70	-0.57%	4.69	-0.17%	4.64	0.00%	-0.96%
楚江新材/002171.SZ
	2021-10-22	10.21	10.59	9.96	10.37	1.17%	0.44%	2.56%	26,904,500	277,794,000	136%	10.33	0.19%	10.33	0.03%	10.32	0.17%	10.11	0.29%	-1.21%
云海金属/002182.SZ
	2021-10-22	20.23	21.74	19.88	20.44	0.00%	-2.02%	8.33%	65,822,100	1,373,093,000	130%	20.86	0.77%	20.28	3.30%	19.63	2.82%	18.87	0.77%	-2.55%
恒邦股份/002237.SZ
	2021-10-22	12.06	12.07	11.68	11.80	-2.72%	0.19%	-1.94%	19,244,100	226,662,000	152%	11.78	-3.29%	11.98	-1.55%	12.04	-0.76%	12.03	-0.32%	-0.63%
精艺股份/002295.SZ
	2021-10-22	6.77	6.80	6.60	6.61	-2.51%	-0.96%	-3.95%	2,381,000	15,891,000	84%	6.67	-2.36%	6.85	-1.78%	6.94	-0.59%	6.88	-0.12%	-0.51%
章源钨业/002378.SZ
	2021-10-22	9.08	9.14	8.90	8.92	-3.25%	-1.09%	-1.84%	11,146,000	100,513,000	98%	9.02	-2.59%	9.14	-0.45%	9.14	-0.14%	9.09	0.04%	-0.82%
宏创控股/002379.SZ
	2021-10-22	3.29	3.29	3.16	3.16	-3.66%	-1.19%	-4.10%	11,296,700	36,130,000	114%	3.20	-3.03%	3.26	-1.66%	3.29	-0.84%	3.30	-0.75%	-1.21%
云南锗业/002428.SZ
	2021-10-22	11.70	11.70	11.31	11.35	-3.24%	-1.01%	-1.67%	11,696,400	134,112,000	111%	11.47	-2.33%	11.59	-0.61%	11.63	-0.12%	11.54	-0.12%	-1.30%
赣锋锂业/002460.SZ
	2021-10-22	172.05	174.06	167.77	167.79	-2.45%	-1.33%	2.20%	19,932,900	3,389,566,000	79%	170.05	-0.54%	171.99	-0.21%	170.56	2.03%	164.18	0.54%	-0.19%
天齐锂业/002466.SZ
	2021-10-22	101.51	102.08	95.80	96.36	-4.40%	-2.03%	-1.42%	63,317,500	6,227,434,000	108%	98.35	-2.96%	101.72	-1.57%	101.59	0.54%	97.75	0.03%	-0.57%
*ST利源/002501.SZ
	2021-10-22	2.11	2.13	2.06	2.06	-2.37%	-1.10%	-4.63%	7,429,200	15,477,000	119%	2.08	-1.70%	2.11	-1.54%	2.13	-0.61%	2.16	-0.74%	-0.46%
亚太科技/002540.SZ
	2021-10-22	5.83	5.91	5.68	5.68	-3.24%	-1.66%	0.91%	14,006,100	80,902,000	70%	5.78	-2.22%	5.85	-0.34%	5.81	0.85%	5.63	0.93%	0.54%
闽发铝业/002578.SZ
	2021-10-22	3.66	3.69	3.54	3.56	-3.52%	-1.11%	-3.26%	14,260,200	51,330,000	91%	3.60	-3.04%	3.67	-1.24%	3.69	-0.57%	3.68	0.16%	-0.36%
金贵银业/002716.SZ
	2021-10-22	3.66	3.68	3.60	3.61	-2.43%	-0.36%	-4.52%	15,965,900	57,848,000	81%	3.62	-2.74%	3.69	-1.15%	3.73	-1.74%	3.78	-0.26%	-0.16%
银邦股份/300337.SZ
	2021-10-22	4.86	4.86	4.70	4.70	-2.69%	-1.07%	-5.39%	9,417,000	44,743,000	99%	4.75	-2.80%	4.86	-1.94%	4.94	-0.98%	4.97	-0.60%	-0.83%
北方稀土/600111.SH
	2021-10-22	49.40	50.50	47.64	47.92	-3.00%	-2.35%	5.11%	170,494,000	8,366,533,000	139%	49.07	1.78%	47.63	2.91%	46.65	1.75%	45.59	1.18%	-0.51%
南山铝业/600219.SH
	2021-10-22	4.55	4.66	4.39	4.42	-4.74%	-1.87%	-1.30%	147,486,600	664,351,000	109%	4.50	-3.47%	4.61	-1.31%	4.63	0.13%	4.48	0.27%	-0.67%
广晟有色/600259.SH
	2021-10-22	51.00	51.50	48.45	48.99	-5.42%	-1.60%	-0.72%	18,279,900	910,118,000	134%	49.79	-3.81%	50.59	0.27%	49.97	0.42%	49.34	-0.26%	-1.85%
宏达股份/600331.SH
	2021-10-22	4.54	4.83	4.46	4.47	-2.83%	-3.43%	3.95%	142,557,500	659,909,000	149%	4.63	1.60%	4.54	1.00%	4.47	2.01%	4.30	1.44%	-1.43%
西藏珠峰/600338.SH
	2021-10-22	33.84	34.70	32.42	32.57	-4.37%	-2.83%	-0.98%	45,935,100	1,539,608,000	98%	33.52	-1.14%	34.05	-0.02%	33.68	0.72%	32.89	-0.58%	-1.53%
江西铜业/600362.SH
	2021-10-22	25.00	25.45	24.44	24.49	-3.58%	-1.57%	-3.94%	39,617,200	985,717,000	92%	24.88	-3.54%	25.43	-1.86%	25.88	-0.78%	25.50	0.04%	-0.03%
*ST吉恩/600432.SH
	2018-07-11	1.46	1.50	1.32	1.38	-6.12%	0.80%	3.37%	32,952,200	45,118,000	196%	1.37	-13.25%	1.47	-1.47%	1.43	0.14%	1.34	2.93%	2.19%
宝钛股份/600456.SH
	2021-10-22	49.30	49.50	48.30	48.45	-1.24%	-0.72%	-1.22%	4,143,500	202,209,000	70%	48.80	-1.62%	49.40	-0.42%	49.54	-0.23%	49.05	0.33%	0.31%
贵研铂业/600459.SH
	2021-10-22	22.98	23.55	22.25	22.87	-1.17%	0.40%	1.86%	12,923,900	294,385,000	119%	22.78	-1.18%	22.56	0.01%	22.62	0.32%	22.45	0.13%	-0.75%
中金黄金/600489.SH
	2021-10-22	8.73	8.78	8.60	8.66	-1.37%	-0.02%	-0.52%	37,729,700	326,824,000	86%	8.66	-2.07%	8.76	-0.60%	8.76	-0.14%	8.71	0.16%	0.00%
驰宏锌锗/600497.SH
	2021-10-22	5.44	5.49	5.19	5.22	-5.95%	-2.08%	-6.10%	125,606,300	669,582,000	86%	5.33	-4.91%	5.53	-4.02%	5.76	0.09%	5.56	0.13%	0.32%
豫光金铅/600531.SH
	2021-10-22	6.08	6.18	5.93	5.96	-3.56%	-1.28%	-0.12%	30,869,400	186,369,000	99%	6.04	-2.99%	6.13	-1.02%	6.13	0.43%	5.97	0.44%	-0.55%
山东黄金/600547.SH
	2021-10-22	19.87	20.16	19.65	19.84	-0.95%	0.30%	-0.35%	18,045,900	356,971,000	78%	19.78	-1.68%	19.92	-0.20%	19.90	-0.36%	19.91	0.01%	-0.03%
厦门钨业/600549.SH
	2021-10-22	24.73	24.81	23.74	23.80	-3.92%	-1.78%	-0.27%	28,945,500	701,386,000	116%	24.23	-2.09%	24.43	0.12%	24.27	0.41%	23.86	0.27%	-1.02%
*ST中孚/600595.SH
	2021-10-22	4.38	4.39	4.16	4.22	-3.43%	-0.99%	-6.28%	9,629,700	41,041,000	68%	4.26	-3.11%	4.33	-1.52%	4.38	-1.62%	4.50	0.22%	-0.61%
新疆众和/600888.SH
	2021-10-22	9.17	9.48	9.05	9.07	-3.10%	-1.84%	4.41%	29,181,700	269,644,000	81%	9.24	-1.42%	9.24	0.87%	9.15	1.94%	8.69	0.88%	-1.34%
株冶集团/600961.SH
	2021-10-22	9.33	9.45	8.92	8.99	-5.57%	-1.55%	-4.50%	21,060,700	192,333,000	99%	9.13	-4.62%	9.37	-2.19%	9.56	-0.27%	9.41	-0.29%	-1.09%
博威合金/601137.SH
	2021-10-22	14.50	14.50	14.13	14.26	-1.04%	0.10%	4.54%	5,294,700	75,429,000	85%	14.25	-0.18%	14.17	0.55%	14.06	0.76%	13.64	0.65%	-0.02%
西部矿业/601168.SH
	2021-10-22	15.10	15.49	14.71	14.83	-4.08%	-1.47%	-1.65%	55,475,000	835,037,000	102%	15.05	-3.64%	15.34	-1.76%	15.53	-0.37%	15.08	0.46%	-0.53%
怡球资源/601388.SH
	2021-10-22	5.07	5.20	4.83	4.86	-5.81%	-2.23%	-4.09%	73,673,900	366,216,000	115%	4.97	-4.26%	5.08	-1.82%	5.14	-0.31%	5.07	-0.67%	-1.78%
中国铝业/601600.SH
	2021-10-22	7.07	7.21	6.69	6.74	-6.00%	-2.22%	-5.80%	467,135,500	3,219,763,000	122%	6.89	-4.82%	7.05	-1.87%	7.15	-0.85%	7.16	-1.07%	-2.18%
明泰铝业/601677.SH
	2021-10-22	33.49	33.65	32.45	32.52	-3.47%	-1.15%	-1.67%	8,602,800	283,017,000	55%	32.90	-2.85%	33.30	-0.06%	33.41	0.66%	33.07	-0.38%	-0.62%
紫金矿业/601899.SH
	2021-10-22	11.10	11.24	10.90	11.12	-1.94%	0.14%	-1.23%	305,697,700	3,394,328,000	77%	11.10	-2.70%	11.28	-1.61%	11.41	-0.70%	11.26	0.28%	0.66%
金钼股份/601958.SH
	2021-10-22	7.72	7.76	7.52	7.56	-3.08%	-0.63%	-0.07%	20,498,100	155,951,000	92%	7.61	-2.41%	7.71	-0.47%	7.69	0.26%	7.57	0.15%	-1.54%
吉翔股份/603399.SH
	2021-10-22	5.51	5.51	5.21	5.25	-4.72%	-1.26%	-7.80%	9,390,700	49,935,000	78%	5.32	-3.99%	5.47	-2.72%	5.59	-1.45%	5.69	-0.61%	-1.00%
洛阳钼业/603993.SH
	2021-10-22	6.41	6.50	6.22	6.30	-3.52%	-0.76%	-2.22%	227,239,900	1,442,448,000	100%	6.35	-3.98%	6.51	-1.28%	6.54	-0.56%	6.44	0.39%	-0.54%