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
	2022-05-23	4.26	4.33	4.23	4.31	1.65%	0.63%	4.01%	41,552,800	177,956,000	147%	4.28	2.22%	4.19	1.40%	4.17	0.97%	4.14	0.66%	-0.06%
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
	2022-05-23	6.20	6.60	6.12	6.36	6.00%	-1.01%	6.89%	91,979,700	590,964,000	524%	6.43	11.41%	6.21	10.33%	6.13	9.89%	5.95	8.38%	1.15%
铜陵有色/000630.SZ
	2022-05-23	3.29	3.33	3.23	3.29	1.23%	0.18%	1.48%	264,858,700	869,742,000	120%	3.28	2.63%	3.27	0.28%	3.27	0.28%	3.24	0.09%	-0.64%
中钨高新/000657.SZ
	2022-05-23	12.35	12.40	11.84	12.19	-1.69%	0.78%	6.21%	26,123,500	315,982,000	94%	12.10	-2.17%	12.28	-0.54%	12.19	1.31%	11.48	1.08%	1.87%
锌业股份/000751.SZ
	2022-05-23	3.24	3.32	3.21	3.31	2.48%	0.91%	5.92%	22,013,700	72,210,000	148%	3.28	2.76%	3.20	1.75%	3.18	1.47%	3.13	1.04%	-0.26%
西藏矿业/000762.SZ
	2022-05-23	38.94	42.02	38.92	42.02	10.00%	3.26%	15.25%	22,312,100	907,934,000	103%	40.69	7.57%	38.23	3.22%	37.44	2.22%	36.46	1.67%	1.42%
云铝股份/000807.SZ
	2022-05-23	11.47	11.78	11.29	11.63	2.47%	0.83%	9.26%	153,870,900	1,774,703,000	202%	11.53	5.62%	11.03	3.79%	10.90	3.03%	10.64	2.18%	0.28%
五矿稀土/000831.SZ
	2022-05-23	27.75	28.43	27.16	28.24	2.02%	0.89%	6.29%	39,604,600	1,108,551,000	118%	27.99	2.38%	27.40	1.45%	27.22	1.33%	26.57	1.15%	1.69%
云南铜业/000878.SZ
	2022-05-23	11.00	11.22	10.88	11.20	2.00%	0.89%	5.36%	16,808,700	186,601,000	131%	11.10	2.32%	10.85	1.48%	10.78	1.15%	10.63	0.84%	0.10%
锡业股份/000960.SZ
	2022-05-23	17.27	17.63	17.10	17.39	-1.14%	0.20%	5.09%	63,047,100	1,094,229,000	140%	17.36	1.29%	16.96	1.91%	16.76	1.50%	16.55	0.60%	-0.52%
东方钽业/000962.SZ
	2022-05-23	9.90	10.21	9.74	10.19	4.09%	1.55%	8.09%	10,107,500	101,418,000	187%	10.03	2.91%	9.81	2.01%	9.70	2.00%	9.43	1.88%	1.07%
罗平锌电/002114.SZ
	2022-05-23	6.63	6.85	6.55	6.75	2.58%	0.48%	6.12%	15,061,900	101,183,000	167%	6.72	2.66%	6.58	1.83%	6.50	1.58%	6.36	1.35%	-0.37%
湖南黄金/002155.SZ
	2022-05-23	9.15	9.38	9.09	9.35	2.52%	0.71%	3.91%	29,072,600	269,908,000	123%	9.28	2.29%	9.09	1.44%	9.05	0.79%	9.00	0.46%	-0.19%
常铝股份/002160.SZ
	2022-05-23	4.15	4.28	4.10	4.17	1.71%	-0.17%	6.05%	54,678,500	228,418,000	306%	4.18	3.52%	4.08	3.16%	4.03	3.07%	3.93	2.99%	0.69%
楚江新材/002171.SZ
	2022-05-23	8.18	8.29	8.10	8.26	0.98%	0.62%	5.05%	12,284,600	100,845,000	63%	8.21	1.30%	8.07	0.89%	8.00	0.82%	7.86	0.73%	0.87%
云海金属/002182.SZ
	2022-05-23	19.08	19.74	18.80	19.58	4.43%	1.12%	7.43%	28,107,100	544,239,000	153%	19.36	4.76%	18.70	2.29%	18.59	1.77%	18.23	1.43%	0.63%
恒邦股份/002237.SZ
	2022-05-23	9.33	9.67	9.30	9.62	3.33%	0.91%	4.62%	11,282,800	107,554,000	153%	9.53	2.83%	9.31	1.65%	9.26	1.17%	9.20	0.65%	-0.33%
精艺股份/002295.SZ
	2022-05-23	6.39	6.57	6.38	6.54	2.83%	0.32%	5.50%	2,290,000	14,928,000	116%	6.52	2.55%	6.39	1.87%	6.32	1.40%	6.20	0.83%	0.12%
章源钨业/002378.SZ
	2022-05-23	7.83	8.08	7.75	8.05	2.55%	1.28%	8.65%	15,272,900	121,387,000	135%	7.95	2.21%	7.76	2.02%	7.62	1.80%	7.41	1.40%	1.32%
宏创控股/002379.SZ
	2022-05-23	3.31	3.40	3.27	3.39	2.42%	0.65%	5.74%	22,546,900	75,928,000	247%	3.37	3.79%	3.28	2.60%	3.25	2.20%	3.21	1.68%	0.27%
云南锗业/002428.SZ
	2022-05-23	10.80	11.11	10.64	10.92	2.15%	0.05%	5.47%	14,565,900	158,966,000	188%	10.91	4.09%	10.59	2.66%	10.48	2.28%	10.35	1.26%	0.40%
赣锋锂业/002460.SZ
	2022-05-23	122.00	127.21	121.39	124.80	2.70%	0.87%	8.69%	31,784,800	3,932,405,000	125%	123.72	2.31%	121.06	1.81%	118.71	1.79%	114.83	1.51%	1.13%
天齐锂业/002466.SZ
	2022-05-23	92.99	100.03	92.70	99.04	8.48%	3.28%	15.15%	85,588,000	8,207,424,000	149%	95.90	4.79%	92.29	3.42%	89.73	3.03%	86.01	2.35%	2.01%
*ST利源/002501.SZ
	2022-05-23	2.06	2.15	2.03	2.06	0.00%	-1.34%	4.04%	17,430,700	36,390,000	106%	2.09	2.60%	2.03	1.50%	2.02	0.45%	1.98	1.28%	1.93%
亚太科技/002540.SZ
	2022-05-23	4.99	5.19	4.90	5.17	4.66%	1.65%	10.28%	21,079,200	107,206,000	178%	5.09	4.61%	4.94	3.00%	4.87	2.63%	4.69	2.27%	0.87%
闽发铝业/002578.SZ
	2022-05-23	4.93	4.93	4.93	4.93	10.04%	0.00%	19.02%	12,295,700	60,618,000	135%	4.93	13.00%	4.46	6.64%	4.31	4.38%	4.14	2.91%	0.90%
金贵银业/002716.SZ
	2022-05-23	2.67	2.80	2.66	2.76	3.37%	0.18%	4.94%	22,101,500	60,896,000	175%	2.76	3.30%	2.69	2.24%	2.67	1.52%	2.63	1.15%	0.50%
银邦股份/300337.SZ
	2022-05-23	6.97	7.57	6.80	7.30	9.61%	0.55%	11.26%	48,948,200	355,341,000	324%	7.26	10.25%	6.93	7.88%	6.80	6.67%	6.56	5.04%	1.14%
北方稀土/600111.SH
	2022-05-23	34.68	36.45	34.28	36.25	4.71%	2.05%	7.39%	132,771,700	4,716,400,000	153%	35.52	3.61%	34.53	2.09%	34.33	1.65%	33.76	1.49%	1.00%
南山铝业/600219.SH
	2022-05-23	3.54	3.57	3.48	3.55	1.14%	0.34%	6.67%	144,832,800	512,393,000	137%	3.54	1.78%	3.47	1.73%	3.43	1.48%	3.33	1.25%	0.29%
广晟有色/600259.SH
	2022-05-23	37.40	37.77	36.60	37.55	1.95%	0.84%	5.58%	6,124,900	228,085,000	122%	37.24	2.05%	36.57	1.11%	36.36	1.17%	35.57	1.10%	1.03%
宏达股份/600331.SH
	2022-05-23	3.10	3.24	3.07	3.19	2.90%	0.66%	6.19%	70,933,000	224,795,000	152%	3.17	4.31%	3.07	2.40%	3.05	1.50%	3.00	1.08%	-0.39%
西藏珠峰/600338.SH
	2022-05-23	22.00	24.18	21.98	24.18	10.01%	3.29%	13.56%	57,717,600	1,351,184,000	210%	23.41	7.11%	22.43	4.75%	21.96	3.52%	21.29	2.93%	1.07%
江西铜业/600362.SH
	2022-05-23	18.01	18.40	17.81	18.20	1.62%	0.33%	5.50%	18,161,900	329,457,000	121%	18.14	2.49%	17.70	1.57%	17.57	1.22%	17.25	0.90%	0.00%
*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
	2022-05-23	52.88	53.60	52.15	53.32	-0.09%	0.82%	1.90%	5,481,800	289,912,000	93%	52.89	-1.15%	53.29	-0.69%	53.43	0.11%	52.32	0.75%	1.30%
贵研铂业/600459.SH
	2022-05-23	18.10	18.35	17.91	18.16	-0.06%	0.27%	4.81%	6,541,500	118,473,000	129%	18.11	1.31%	17.75	1.38%	17.58	1.13%	17.33	0.89%	0.83%
中金黄金/600489.SH
	2022-05-23	7.13	7.25	7.12	7.24	1.40%	0.43%	2.27%	29,749,000	214,461,000	124%	7.21	1.42%	7.12	0.92%	7.09	0.54%	7.08	0.26%	-0.16%
驰宏锌锗/600497.SH
	2022-05-23	5.01	5.12	4.97	5.08	1.60%	0.40%	5.13%	80,550,700	407,559,000	108%	5.06	2.62%	4.92	1.13%	4.91	0.95%	4.83	0.65%	-0.38%
豫光金铅/600531.SH
	2022-05-23	4.87	5.12	4.87	4.99	4.18%	-0.04%	5.83%	28,544,100	142,487,000	227%	4.99	5.41%	4.85	3.46%	4.80	2.65%	4.72	1.75%	-0.22%
山东黄金/600547.SH
	2022-05-23	18.20	18.58	18.05	18.50	2.10%	0.49%	2.70%	34,076,400	627,354,000	134%	18.41	2.08%	18.05	1.34%	17.99	0.73%	18.01	0.16%	-0.51%
厦门钨业/600549.SH
	2022-05-23	19.31	19.75	19.10	19.60	0.36%	0.79%	6.91%	20,084,800	390,564,000	84%	19.45	0.51%	19.26	0.00%	19.08	1.09%	18.33	1.09%	1.73%
中孚实业/600595.SH
	2022-05-23	4.55	4.70	4.33	4.46	-2.62%	-1.33%	-1.93%	45,778,200	206,907,000	208%	4.52	-3.58%	4.62	-0.45%	4.60	-0.22%	4.55	0.27%	0.84%
新疆众和/600888.SH
	2022-05-23	8.79	8.79	8.56	8.71	-0.68%	0.45%	4.11%	46,844,600	406,194,000	165%	8.67	0.77%	8.57	1.31%	8.50	1.01%	8.37	0.76%	0.74%
株冶集团/600961.SH
	2022-05-23	8.75	9.17	8.70	8.80	-0.34%	-1.35%	10.10%	8,664,600	77,290,000	116%	8.92	3.35%	8.59	3.37%	8.33	2.55%	7.99	1.67%	-0.23%
博威合金/601137.SH
	2022-05-23	14.67	15.04	14.20	14.80	-1.07%	2.04%	11.86%	37,474,700	543,543,000	146%	14.50	-1.39%	14.33	2.09%	14.03	2.09%	13.23	2.38%	2.23%
西部矿业/601168.SH
	2022-05-23	12.35	12.53	12.02	12.40	1.56%	0.43%	5.85%	72,147,400	890,774,000	171%	12.35	3.34%	11.97	2.26%	11.88	1.73%	11.72	1.19%	-0.11%
怡球资源/601388.SH
	2022-05-23	3.78	3.99	3.68	3.89	4.85%	1.28%	9.09%	101,100,200	388,354,000	319%	3.84	7.77%	3.65	4.67%	3.63	4.32%	3.57	3.51%	0.13%
中国铝业/601600.SH
	2022-05-23	5.18	5.37	5.05	5.24	3.35%	0.85%	10.08%	398,579,200	2,070,879,000	248%	5.20	7.18%	4.96	4.75%	4.89	4.17%	4.76	2.99%	0.06%
明泰铝业/601677.SH
	2022-05-23	26.36	26.88	25.73	26.29	-0.30%	0.21%	4.28%	8,732,100	229,084,000	105%	26.24	2.19%	25.51	0.88%	25.49	0.70%	25.21	0.75%	1.22%
紫金矿业/601899.SH
	2022-05-23	10.10	10.10	9.90	10.01	-0.10%	0.27%	3.47%	208,817,500	2,084,721,000	73%	9.98	0.43%	9.87	0.58%	9.86	0.70%	9.67	0.09%	-0.90%
金钼股份/601958.SH
	2022-05-23	7.74	8.02	7.71	7.95	3.11%	0.28%	4.65%	37,198,000	294,894,000	144%	7.93	4.10%	7.65	2.60%	7.60	1.33%	7.60	0.96%	0.64%
吉翔股份/603399.SH
	2022-05-23	23.20	24.34	22.62	23.85	2.58%	1.50%	11.12%	29,036,900	682,295,000	120%	23.50	2.60%	22.88	1.98%	22.47	2.59%	21.46	1.68%	0.82%
洛阳钼业/603993.SH
	2022-05-23	4.67	4.80	4.65	4.75	1.28%	0.57%	5.04%	141,751,200	669,438,000	110%	4.72	2.54%	4.60	1.26%	4.57	1.02%	4.52	0.53%	-0.20%