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
	2021-07-23	5.00	5.49	5.00	5.29	5.80%	0.08%	6.78%	202,288,400	1,069,388,000	276%	5.29	6.32%	5.13	4.95%	5.06	3.69%	4.95	2.67%	0.74%
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
	2021-07-23	8.42	9.11	8.41	8.86	3.75%	0.07%	4.93%	161,913,000	1,433,585,000	160%	8.85	5.36%	8.62	1.65%	8.65	0.92%	8.44	1.36%	1.24%
铜陵有色/000630.SZ
	2021-07-23	3.36	3.71	3.36	3.65	7.35%	1.53%	12.62%	818,547,500	2,942,918,000	263%	3.60	7.76%	3.43	6.20%	3.35	5.28%	3.24	4.18%	1.27%
中钨高新/000657.SZ
	2021-07-23	13.94	15.10	13.80	14.50	4.02%	1.17%	14.81%	54,821,400	785,693,000	102%	14.33	2.76%	14.17	3.36%	13.55	3.66%	12.63	2.00%	1.13%
锌业股份/000751.SZ
	2021-07-23	3.56	3.77	3.55	3.70	3.35%	0.30%	5.35%	79,067,900	291,711,000	218%	3.69	3.39%	3.62	2.70%	3.57	1.97%	3.51	1.71%	0.66%
西藏矿业/000762.SZ
	2021-07-23	46.96	52.08	45.84	47.20	-2.52%	-3.08%	19.75%	76,756,900	3,738,106,000	114%	48.70	7.90%	45.54	7.10%	43.43	5.54%	39.42	4.50%	3.21%
云铝股份/000807.SZ
	2021-07-23	14.02	14.54	13.88	14.00	-0.14%	-1.28%	2.57%	80,660,900	1,143,873,000	94%	14.18	1.08%	14.01	1.81%	14.01	-0.31%	13.65	1.36%	1.35%
五矿稀土/000831.SZ
	2021-07-23	32.80	34.20	31.00	31.97	-4.02%	-2.49%	5.77%	77,745,000	2,548,882,000	76%	32.79	-2.01%	32.99	1.22%	32.37	0.79%	30.23	2.49%	3.02%
云南铜业/000878.SZ
	2021-07-23	13.52	14.08	13.49	13.76	1.40%	-0.81%	2.50%	60,334,500	837,029,000	195%	13.87	2.79%	13.63	2.34%	13.53	1.33%	13.42	0.81%	0.34%
锡业股份/000960.SZ
	2021-07-23	18.45	19.38	18.29	18.81	5.20%	-0.45%	6.12%	81,142,900	1,533,187,000	131%	18.90	5.74%	18.23	3.73%	18.07	1.04%	17.73	0.67%	0.60%
东方钽业/000962.SZ
	2021-07-23	11.67	12.53	11.67	11.77	1.20%	-2.04%	1.71%	22,774,100	273,624,000	122%	12.02	3.52%	11.75	2.40%	11.61	1.49%	11.57	1.46%	1.62%
罗平锌电/002114.SZ
	2021-07-23	7.65	8.13	7.57	7.70	1.05%	-1.80%	4.66%	22,139,500	173,602,000	145%	7.84	3.33%	7.68	2.40%	7.56	1.76%	7.36	2.03%	1.14%
湖南黄金/002155.SZ
	2021-07-23	8.24	8.64	8.22	8.50	2.66%	0.22%	4.32%	36,728,600	311,503,000	183%	8.48	2.59%	8.34	1.72%	8.27	1.45%	8.15	1.13%	0.37%
常铝股份/002160.SZ
	2021-07-23	4.54	4.77	4.51	4.65	1.31%	-0.53%	5.32%	50,737,900	237,209,000	153%	4.68	2.46%	4.57	2.33%	4.50	1.69%	4.42	1.40%	0.77%
楚江新材/002171.SZ
	2021-07-23	9.27	9.50	9.20	9.44	1.40%	0.62%	2.97%	42,837,300	401,879,000	138%	9.38	1.13%	9.28	1.51%	9.21	0.38%	9.17	0.44%	0.41%
云海金属/002182.SZ
	2021-07-23	14.62	14.75	13.87	13.88	-6.97%	-3.00%	-0.72%	38,524,300	551,285,000	169%	14.31	-3.86%	14.45	0.59%	14.25	0.77%	13.98	0.88%	1.02%
恒邦股份/002237.SZ
	2021-07-23	11.99	12.34	11.95	12.09	0.75%	-0.64%	1.72%	22,557,200	274,475,000	185%	12.17	1.84%	12.03	1.34%	11.95	0.90%	11.89	0.54%	0.16%
精艺股份/002295.SZ
	2021-07-23	6.94	7.04	6.77	6.79	-1.88%	-1.64%	-0.75%	3,245,100	22,402,000	123%	6.90	0.69%	6.85	1.53%	6.78	0.53%	6.84	-0.07%	0.01%
章源钨业/002378.SZ
	2021-07-23	11.04	11.68	10.98	11.29	1.71%	-0.68%	2.80%	52,961,000	601,982,000	86%	11.37	2.62%	11.27	-0.46%	11.32	0.86%	10.98	0.65%	1.03%
宏创控股/002379.SZ
	2021-07-23	3.55	3.63	3.50	3.52	-1.40%	-0.98%	2.00%	24,829,500	88,260,000	135%	3.56	1.54%	3.50	1.92%	3.46	0.96%	3.45	0.58%	0.36%
云南锗业/002428.SZ
	2021-07-23	14.65	15.39	14.40	14.51	-2.03%	-2.00%	3.38%	56,913,200	842,647,000	118%	14.81	1.44%	14.55	1.86%	14.37	1.15%	14.04	0.76%	0.81%
赣锋锂业/002460.SZ
	2021-07-23	196.97	200.53	186.13	189.06	-5.47%	-1.85%	8.98%	48,966,700	9,432,423,000	125%	192.63	-1.92%	190.65	3.85%	182.26	2.78%	173.48	2.94%	2.65%
天齐锂业/002466.SZ
	2021-07-23	86.01	89.98	82.82	86.70	0.41%	0.41%	12.09%	101,035,700	8,723,729,000	103%	86.34	2.95%	82.58	4.30%	79.60	2.50%	77.35	1.77%	1.31%
*ST利源/002501.SZ
	2021-07-23	2.31	2.42	2.19	2.36	2.61%	2.25%	-3.00%	54,493,100	125,774,000	444%	2.31	0.35%	2.32	-3.26%	2.34	-6.73%	2.43	-4.51%	-1.00%
亚太科技/002540.SZ
	2021-07-23	4.73	4.81	4.73	4.75	0.42%	-0.42%	0.36%	6,210,600	29,623,000	139%	4.77	1.36%	4.72	0.94%	4.71	0.23%	4.73	0.02%	-0.15%
闽发铝业/002578.SZ
	2021-07-23	3.35	3.46	3.34	3.40	1.19%	-0.44%	2.53%	18,421,200	62,907,000	172%	3.42	1.70%	3.37	1.97%	3.34	0.88%	3.32	0.76%	0.38%
金贵银业/002716.SZ
	2021-07-23	3.68	3.81	3.64	3.78	3.00%	0.72%	5.41%	43,733,700	164,129,000	132%	3.75	1.49%	3.73	2.00%	3.64	1.42%	3.59	0.62%	-0.67%
银邦股份/300337.SZ
	2021-07-23	5.70	5.90	5.65	5.82	1.04%	0.50%	1.18%	51,722,700	299,529,000	97%	5.79	-0.22%	5.83	0.17%	5.90	0.34%	5.75	0.70%	1.40%
北方稀土/600111.SH
	2021-07-23	39.91	41.45	38.53	39.40	-2.93%	-1.51%	12.27%	199,849,400	7,994,556,000	83%	40.00	-0.32%	39.29	3.26%	37.72	3.05%	35.09	3.10%	3.86%
南山铝业/600219.SH
	2021-07-23	5.24	5.47	5.09	5.19	1.96%	-1.95%	11.68%	525,514,300	2,781,319,000	180%	5.29	4.48%	5.12	6.79%	4.94	4.66%	4.65	3.73%	2.33%
广晟有色/600259.SH
	2021-07-23	45.62	47.80	44.90	46.10	0.66%	-1.30%	2.64%	28,332,700	1,323,349,000	83%	46.71	0.97%	46.62	0.27%	46.66	0.93%	44.92	1.02%	1.94%
宏达股份/600331.SH
	2021-07-23	2.70	2.97	2.70	2.97	10.00%	2.06%	14.98%	254,170,700	739,732,000	180%	2.91	6.52%	2.79	4.07%	2.72	3.82%	2.58	3.03%	2.07%
西藏珠峰/600338.SH
	2021-07-23	27.51	29.77	27.08	28.85	3.74%	1.10%	26.95%	93,241,800	2,660,620,000	135%	28.54	6.26%	27.04	9.59%	25.38	5.23%	22.73	5.22%	4.09%
江西铜业/600362.SH
	2021-07-23	25.44	26.76	25.25	25.87	1.73%	-0.89%	4.25%	85,631,300	2,235,223,000	155%	26.10	4.82%	25.26	3.63%	24.99	1.17%	24.82	1.22%	0.71%
*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
	2021-07-23	51.34	53.00	50.00	52.06	0.68%	0.76%	7.12%	13,184,700	681,197,000	92%	51.67	0.10%	51.68	1.55%	50.50	1.92%	48.60	1.31%	1.10%
贵研铂业/600459.SH
	2021-07-23	29.70	31.80	29.57	29.92	-0.73%	-2.17%	8.11%	18,211,800	556,964,000	122%	30.58	1.83%	29.82	3.41%	28.78	2.67%	27.68	2.04%	1.28%
中金黄金/600489.SH
	2021-07-23	8.54	8.80	8.51	8.68	1.52%	0.05%	1.05%	49,900,100	432,956,000	152%	8.68	1.96%	8.58	1.20%	8.53	0.51%	8.59	-0.06%	-0.15%
驰宏锌锗/600497.SH
	2021-07-23	4.98	5.30	4.95	5.14	3.42%	-0.16%	6.46%	186,161,900	958,301,000	201%	5.15	4.59%	5.00	3.43%	4.94	2.51%	4.83	1.92%	0.78%
豫光金铅/600531.SH
	2021-07-23	5.68	5.92	5.64	5.74	2.14%	-0.97%	2.90%	59,954,600	347,491,000	229%	5.80	3.45%	5.69	2.71%	5.64	1.70%	5.58	1.22%	0.45%
山东黄金/600547.SH
	2021-07-23	17.49	17.95	17.44	17.59	0.63%	-0.40%	-1.69%	26,527,500	468,466,000	93%	17.66	1.42%	17.51	0.79%	17.40	0.65%	17.89	-0.67%	-0.76%
厦门钨业/600549.SH
	2021-07-23	30.98	32.66	30.33	31.13	-0.22%	-1.11%	9.33%	70,275,300	2,212,115,000	84%	31.48	3.67%	30.57	2.95%	29.63	2.31%	28.47	1.66%	2.39%
*ST中孚/600595.SH
	2021-07-23	3.64	3.71	3.62	3.66	1.39%	-0.16%	2.72%	12,635,000	46,322,000	126%	3.67	1.75%	3.62	1.69%	3.59	0.50%	3.56	0.31%	-0.06%
新疆众和/600888.SH
	2021-07-23	6.50	7.16	6.46	7.16	9.98%	2.17%	11.41%	138,723,800	972,242,000	305%	7.01	8.28%	6.77	7.05%	6.64	5.45%	6.43	4.06%	1.15%
株冶集团/600961.SH
	2021-07-23	7.50	7.91	7.50	7.54	0.80%	-2.05%	3.97%	17,382,600	133,810,000	100%	7.70	2.89%	7.57	1.53%	7.46	1.54%	7.25	1.40%	1.07%
博威合金/601137.SH
	2021-07-23	12.45	12.75	12.40	12.52	0.24%	-0.31%	2.56%	13,725,900	172,383,000	132%	12.56	1.69%	12.39	1.68%	12.28	0.54%	12.21	0.69%	0.51%
西部矿业/601168.SH
	2021-07-23	15.70	16.96	15.51	16.16	3.32%	-0.72%	9.41%	118,599,800	1,930,596,000	128%	16.28	5.52%	15.63	3.76%	15.33	2.38%	14.77	2.14%	1.74%
怡球资源/601388.SH
	2021-07-23	3.74	3.93	3.74	3.88	4.02%	0.44%	4.27%	96,949,600	374,480,000	150%	3.86	2.93%	3.80	2.29%	3.77	0.75%	3.72	1.00%	0.85%
中国铝业/601600.SH
	2021-07-23	6.22	6.41	6.13	6.28	1.78%	-0.38%	6.89%	470,211,300	2,964,081,000	148%	6.30	3.86%	6.11	4.14%	5.99	2.17%	5.88	1.47%	0.86%
明泰铝业/601677.SH
	2021-07-23	25.87	27.95	25.87	26.95	3.26%	0.04%	9.88%	20,580,200	554,394,000	138%	26.94	5.44%	25.93	4.10%	25.38	3.31%	24.53	1.84%	1.62%
紫金矿业/601899.SH
	2021-07-23	10.03	10.38	10.00	10.13	1.00%	-0.80%	0.95%	438,245,100	4,475,503,000	134%	10.21	2.69%	9.99	1.93%	9.94	0.66%	10.04	0.28%	0.14%
金钼股份/601958.SH
	2021-07-23	7.06	7.34	7.02	7.11	0.85%	-0.95%	2.46%	40,158,000	288,262,000	149%	7.18	1.83%	7.10	1.58%	7.04	0.98%	6.94	0.83%	0.55%
吉翔股份/603399.SH
	2021-07-23	6.12	6.65	6.08	6.29	1.45%	-1.04%	7.67%	33,419,300	212,405,000	139%	6.36	1.03%	6.30	2.52%	6.12	2.51%	5.84	1.92%	1.29%
洛阳钼业/603993.SH
	2021-07-23	7.01	7.35	6.94	7.06	2.17%	-1.41%	3.93%	463,526,500	3,319,508,000	103%	7.16	3.39%	7.03	2.67%	6.92	1.04%	6.79	1.00%	1.43%