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
	2022-09-30	4.09	4.17	4.06	4.12	0.49%	-0.05%	-4.36%	25,648,500	105,729,000	63%	4.12	0.07%	4.13	-0.94%	4.20	-1.34%	4.31	-0.44%	-0.49%
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
	2022-09-30	5.39	5.53	5.39	5.43	1.31%	-0.51%	-7.32%	15,131,200	82,592,000	62%	5.46	1.39%	5.43	-1.61%	5.60	-2.15%	5.86	-0.98%	-1.07%
铜陵有色/000630.SZ
	2022-09-30	2.60	2.64	2.60	2.61	0.38%	-0.31%	-3.87%	58,782,500	153,914,000	75%	2.62	-0.15%	2.62	-0.27%	2.65	-1.45%	2.72	-1.09%	-0.79%
中钨高新/000657.SZ
	2022-09-30	12.35	12.50	12.11	12.23	-0.97%	-0.59%	-5.63%	7,182,000	88,362,000	55%	12.30	-0.81%	12.40	-1.25%	12.63	-0.98%	12.96	-0.02%	-0.35%
锌业股份/000751.SZ
	2022-09-30	2.98	3.08	2.98	3.03	0.66%	-0.07%	-5.84%	11,388,000	34,523,000	59%	3.03	-0.43%	3.06	-1.26%	3.12	-1.52%	3.22	-0.99%	-0.93%
西藏矿业/000762.SZ
	2022-09-30	42.38	43.30	41.68	41.73	-2.34%	-1.52%	-10.65%	13,329,400	564,834,000	55%	42.38	-1.47%	42.92	-1.63%	43.87	-2.10%	46.71	-1.19%	-0.81%
云铝股份/000807.SZ
	2022-09-30	9.05	9.32	9.04	9.21	2.11%	-0.03%	-4.39%	74,932,100	690,380,000	93%	9.21	1.51%	9.12	0.29%	9.19	-1.47%	9.63	-1.34%	-1.25%
五矿稀土/000831.SZ
	2022-09-30	26.49	27.45	26.25	26.32	-1.46%	-1.81%	-4.59%	20,202,400	541,511,000	60%	26.80	-1.19%	27.24	-1.76%	27.70	-0.12%	27.59	0.32%	0.43%
云南铜业/000878.SZ
	2022-09-30	9.75	9.92	9.74	9.83	0.41%	-0.21%	-4.04%	11,671,900	114,985,000	75%	9.85	0.22%	9.86	-0.70%	9.97	-1.10%	10.24	-1.23%	-0.97%
锡业股份/000960.SZ
	2022-09-30	12.26	12.55	12.24	12.32	-0.48%	-0.77%	-4.48%	12,262,000	152,241,000	73%	12.42	-0.15%	12.42	-0.59%	12.54	-1.19%	12.90	-0.71%	-0.65%
东方钽业/000962.SZ
	2022-09-30	8.94	9.05	8.84	8.88	-1.00%	-0.57%	-6.45%	4,196,400	37,476,000	56%	8.93	-1.01%	9.01	-1.24%	9.17	-1.70%	9.49	-0.91%	-0.87%
罗平锌电/002114.SZ
	2022-09-30	6.41	6.55	6.41	6.42	0.00%	-0.93%	-7.77%	5,927,300	38,406,000	61%	6.48	-0.05%	6.51	-1.03%	6.62	-2.07%	6.96	-1.19%	-1.24%
湖南黄金/002155.SZ
	2022-09-30	12.05	12.35	11.91	12.01	-1.40%	-0.62%	-5.80%	14,141,200	170,896,000	60%	12.09	-1.06%	12.11	-0.88%	12.31	-1.85%	12.75	0.15%	-0.20%
常铝股份/002160.SZ
	2022-09-30	4.34	4.45	4.34	4.35	0.23%	-0.87%	-4.98%	9,184,600	40,298,000	63%	4.39	0.34%	4.42	-0.88%	4.46	-1.17%	4.58	-0.37%	-0.87%
楚江新材/002171.SZ
	2022-09-30	8.84	9.15	8.56	8.59	-2.61%	-2.31%	-14.43%	28,414,100	249,857,000	87%	8.79	-1.92%	9.18	-4.25%	9.56	-3.28%	10.04	-1.77%	-0.23%
云海金属/002182.SZ
	2022-09-30	21.01	21.74	20.90	20.95	0.29%	-1.35%	-3.47%	19,185,300	407,423,000	113%	21.24	1.49%	20.90	0.26%	21.04	-0.68%	21.70	-0.66%	-0.82%
恒邦股份/002237.SZ
	2022-09-30	8.91	9.14	8.90	9.09	1.34%	0.21%	-3.38%	7,390,400	67,039,000	66%	9.07	0.29%	9.02	-0.21%	9.14	-1.51%	9.41	-0.40%	-0.55%
精艺股份/002295.SZ
	2022-09-30	6.52	6.57	6.38	6.43	-0.31%	-0.65%	-6.27%	3,106,200	20,102,000	66%	6.47	-1.27%	6.62	-1.93%	6.72	-1.57%	6.86	-0.75%	-0.96%
章源钨业/002378.SZ
	2022-09-30	7.28	7.46	7.19	7.20	-1.10%	-1.28%	-7.55%	10,454,000	76,238,000	67%	7.29	0.75%	7.30	-1.54%	7.49	-2.04%	7.79	-0.60%	-0.96%
宏创控股/002379.SZ
	2022-09-30	4.33	4.73	4.32	4.73	10.00%	0.81%	4.81%	50,422,800	236,593,000	106%	4.69	9.42%	4.46	2.79%	4.48	1.24%	4.51	-3.80%	-1.40%
云南锗业/002428.SZ
	2022-09-30	9.70	9.80	9.59	9.66	-0.51%	-0.26%	-5.52%	4,745,100	45,955,000	62%	9.69	-1.51%	9.83	-0.86%	9.89	-1.71%	10.22	-0.51%	-0.50%
赣锋锂业/002460.SZ
	2022-09-30	76.30	76.75	74.80	74.84	-2.50%	-0.89%	-6.40%	19,326,600	1,459,402,000	74%	75.51	-2.28%	76.49	-0.84%	77.26	-1.09%	79.95	-0.20%	-0.32%
天齐锂业/002466.SZ
	2022-09-30	103.00	104.20	100.01	100.40	-3.56%	-1.40%	-8.00%	33,898,800	3,451,696,000	81%	101.82	-1.97%	103.28	-1.64%	105.31	-1.91%	109.13	-0.07%	0.00%
*ST利源/002501.SZ
	2022-09-30	1.81	1.95	1.81	1.90	0.00%	0.11%	-7.68%	15,083,600	28,625,000	96%	1.90	-1.81%	1.93	-2.13%	1.98	-4.26%	2.06	-1.20%	-0.81%
亚太科技/002540.SZ
	2022-09-30	5.10	5.13	5.05	5.08	-0.78%	0.06%	-2.12%	6,339,400	32,182,000	68%	5.08	-0.57%	5.08	-0.14%	5.10	-0.86%	5.19	-0.02%	-0.44%
闽发铝业/002578.SZ
	2022-09-30	4.00	4.37	4.00	4.07	2.01%	-1.76%	-3.96%	29,829,100	123,572,000	191%	4.14	3.14%	4.10	0.34%	4.12	-1.17%	4.24	-0.91%	-0.88%
金贵银业/002716.SZ
	2022-09-29	2.72	2.87	2.71	2.87	9.96%	1.06%	1.16%	108,389,000	307,835,000	168%	2.84	6.29%	2.77	1.50%	2.83	-0.49%	2.84	-0.46%	-0.18%
银邦股份/300337.SZ
	2022-09-30	9.96	10.01	9.64	9.64	-3.12%	-1.55%	-6.28%	18,020,400	176,447,000	74%	9.79	-2.15%	9.95	-1.61%	10.16	-0.70%	10.29	-0.44%	-1.25%
北方稀土/600111.SH
	2022-09-30	27.00	27.23	26.54	26.56	-1.52%	-1.11%	-7.46%	27,054,500	726,636,000	56%	26.86	-1.25%	27.21	-1.16%	27.59	-1.29%	28.70	-0.50%	-0.59%
南山铝业/600219.SH
	2022-09-30	3.00	3.05	2.99	3.01	1.35%	-0.40%	-5.32%	86,143,100	260,357,000	88%	3.02	1.72%	3.01	-0.76%	3.06	-1.35%	3.18	-1.58%	-1.11%
广晟有色/600259.SH
	2022-09-30	39.52	39.97	38.60	38.79	-1.35%	-0.96%	-5.07%	4,161,100	162,979,000	70%	39.17	-0.74%	39.31	-0.99%	39.87	-0.96%	40.86	-0.32%	-0.61%
宏达股份/600331.SH
	2022-09-30	2.74	2.80	2.74	2.76	0.00%	-0.47%	-4.47%	10,928,000	30,305,000	67%	2.77	-0.18%	2.79	-0.96%	2.83	-1.05%	2.89	-0.99%	-0.90%
西藏珠峰/600338.SH
	2022-09-30	22.28	22.80	22.21	22.30	-0.54%	-0.88%	-11.59%	27,606,500	621,119,000	90%	22.50	0.25%	22.95	-2.89%	23.71	-2.94%	25.22	-1.97%	-1.32%
江西铜业/600362.SH
	2022-09-30	15.21	15.37	15.09	15.24	0.79%	-0.19%	-3.18%	7,734,000	118,089,000	69%	15.27	0.61%	15.19	-0.17%	15.36	-0.89%	15.74	-0.79%	-0.65%
*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
	2022-09-30	45.15	45.15	43.23	43.25	-4.02%	-1.73%	-5.66%	5,439,000	239,386,000	73%	44.01	-2.88%	45.01	-1.66%	45.51	-1.25%	45.84	-0.83%	-0.22%
贵研铂业/600459.SH
	2022-09-30	14.32	14.46	14.18	14.33	0.21%	0.04%	-5.98%	2,965,000	42,472,000	64%	14.32	-0.68%	14.45	-1.22%	14.72	-1.48%	15.24	-0.83%	-0.79%
中金黄金/600489.SH
	2022-09-30	7.21	7.40	7.19	7.39	2.50%	0.74%	0.04%	26,933,200	197,576,000	89%	7.34	1.40%	7.25	0.64%	7.26	-0.75%	7.39	0.04%	-0.27%
驰宏锌锗/600497.SH
	2022-09-30	5.15	5.35	5.15	5.21	1.17%	-0.82%	-4.37%	77,964,200	409,565,000	73%	5.25	1.53%	5.21	-0.61%	5.28	-1.33%	5.45	-0.24%	-0.55%
豫光金铅/600531.SH
	2022-09-30	5.30	5.44	5.21	5.22	-1.51%	-1.55%	-4.73%	22,187,200	117,644,000	55%	5.30	-0.88%	5.29	-0.09%	5.35	-2.55%	5.48	0.20%	-0.35%
山东黄金/600547.SH
	2022-09-30	16.90	17.17	16.80	17.13	1.84%	0.52%	-0.55%	15,589,100	265,675,000	80%	17.04	0.88%	16.87	0.51%	16.93	-0.65%	17.23	-0.43%	-0.49%
厦门钨业/600549.SH
	2022-09-30	23.34	23.50	22.60	22.63	-3.04%	-1.30%	-4.45%	12,239,000	280,632,000	75%	22.93	-1.83%	23.15	-1.30%	23.56	-0.46%	23.68	-0.05%	-0.74%
中孚实业/600595.SH
	2022-09-30	3.23	3.30	3.21	3.25	0.62%	-0.06%	-4.75%	7,806,600	25,384,000	97%	3.25	0.22%	3.26	-0.85%	3.30	-1.38%	3.41	-1.13%	-1.01%
新疆众和/600888.SH
	2022-09-30	7.91	8.02	7.78	7.79	-0.76%	-1.07%	-6.51%	17,115,600	134,770,000	73%	7.87	-0.62%	7.92	-1.11%	8.03	-1.58%	8.33	-1.26%	-1.27%
株冶集团/600961.SH
	2022-09-30	7.13	7.22	7.08	7.13	0.00%	-0.22%	-5.48%	2,646,100	18,909,000	65%	7.15	-0.04%	7.15	-0.98%	7.27	-1.58%	7.54	-0.80%	-0.79%
博威合金/601137.SH
	2022-09-30	15.37	15.49	14.40	14.40	-6.49%	-2.51%	-9.25%	20,645,200	304,931,000	138%	14.77	-3.46%	15.12	-2.60%	15.43	-1.79%	15.87	-1.80%	-1.45%
西部矿业/601168.SH
	2022-09-30	9.33	9.55	9.33	9.34	0.11%	-0.90%	-6.13%	18,029,600	169,936,000	69%	9.43	-0.07%	9.44	-0.78%	9.61	-1.35%	9.95	-1.10%	-0.95%
怡球资源/601388.SH
	2022-09-30	3.83	3.91	3.78	3.81	-0.26%	-0.96%	-9.16%	24,411,300	93,908,000	58%	3.85	0.13%	3.89	-1.55%	3.96	-1.98%	4.19	-1.09%	-1.25%
中国铝业/601600.SH
	2022-09-30	4.05	4.15	4.04	4.13	2.23%	0.51%	-3.62%	110,054,700	452,226,000	82%	4.11	1.28%	4.08	-0.10%	4.13	-1.22%	4.29	-1.45%	-1.15%
明泰铝业/601677.SH
	2022-09-30	18.36	18.64	18.14	18.18	-0.66%	-0.90%	-5.09%	8,537,500	156,633,000	67%	18.35	0.44%	18.25	-0.76%	18.50	-0.83%	19.16	-0.96%	-1.49%
紫金矿业/601899.SH
	2022-09-30	7.78	7.92	7.73	7.84	1.82%	-0.11%	-2.55%	198,857,600	1,560,821,000	96%	7.85	1.67%	7.71	0.44%	7.81	-0.90%	8.05	-1.25%	-1.07%
金钼股份/601958.SH
	2022-09-30	7.95	8.06	7.80	7.83	-1.63%	-1.16%	-3.81%	19,599,600	155,262,000	67%	7.92	0.53%	7.81	-0.19%	7.90	-0.77%	8.14	-0.54%	-0.18%
吉翔股份/603399.SH
	2022-09-30	17.01	17.75	16.99	17.33	2.54%	-0.70%	-6.98%	14,257,000	248,825,000	102%	17.45	-0.18%	17.68	-2.19%	18.03	-1.89%	18.63	-0.77%	-0.24%
洛阳钼业/603993.SH
	2022-09-30	4.72	4.85	4.69	4.72	0.00%	-1.23%	-1.23%	110,033,200	525,816,000	136%	4.78	1.12%	4.72	0.68%	4.72	-0.13%	4.78	-0.40%	-0.58%