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
板块:有色金属_h
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
2021-09-176.156.295.805.93-3.58%-1.69%-6.08%156,414,100943,421,00074%6.03-4.65%6.25-2.48%6.42-1.14%6.31-0.27%0.63%
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
2021-09-1710.3110.679.6010.10-2.04%-1.19%-4.34%78,345,100800,819,00063%10.22-3.74%10.43-1.57%10.71-1.13%10.560.64%1.06%
铜陵有色/000630.SZ
2021-09-174.964.984.514.65-6.63%-1.94%-4.97%671,610,9003,184,996,00092%4.74-7.94%5.06-4.65%5.220.48%4.890.72%2.12%
中钨高新/000657.SZ
2021-09-1713.1213.1212.0212.70-1.32%1.38%-4.90%23,859,300298,896,00086%12.53-6.28%13.10-2.50%13.37-1.85%13.35-0.51%-0.75%
锌业股份/000751.SZ
2021-09-174.935.034.534.72-5.03%-0.80%-6.81%87,860,100417,998,00084%4.76-6.85%4.98-1.97%5.05-1.94%5.07-0.39%0.10%
西藏矿业/000762.SZ
2021-09-1768.2169.1263.7866.99-5.47%1.07%-12.01%76,537,8005,073,073,00093%66.28-9.92%72.32-6.46%75.10-4.58%76.13-1.74%0.71%
云铝股份/000807.SZ
2021-09-1721.4422.2220.2120.21-9.98%-3.39%-1.48%160,517,4003,358,060,000121%20.92-7.77%21.68-2.71%21.890.50%20.511.54%2.24%
五矿稀土/000831.SZ
2021-09-1743.2844.0938.9640.93-5.45%-0.23%-11.22%74,879,7003,071,891,00090%41.02-8.02%43.61-5.93%46.06-3.47%46.10-1.35%-1.19%
云南铜业/000878.SZ
2021-09-1716.6617.1015.7016.30-3.38%-0.39%-5.40%68,337,9001,118,246,00087%16.36-6.94%17.12-3.64%17.73-0.92%17.23-0.02%1.13%
锡业股份/000960.SZ
2021-09-1722.6022.8020.8021.32-4.91%-1.71%-6.60%88,852,7001,927,416,00085%21.69-5.47%22.27-1.19%22.71-2.24%22.83-0.69%0.53%
东方钽业/000962.SZ
2021-09-1715.1915.7114.0214.41-6.31%-1.96%-8.84%16,455,200241,864,00078%14.70-6.43%15.27-1.23%15.42-1.74%15.81-0.40%-0.38%
罗平锌电/002114.SZ
2021-09-1710.3010.459.469.76-4.13%-2.18%-2.90%35,877,900358,005,000107%9.98-6.47%10.430.04%10.280.29%10.050.10%0.66%
湖南黄金/002155.SZ
2021-09-1713.8714.2013.3313.60-3.34%-1.29%-9.13%66,154,400911,497,00068%13.78-6.87%14.70-4.70%15.57-2.25%14.970.04%0.67%
常铝股份/002160.SZ
2021-09-175.355.565.085.22-4.40%-1.82%-6.74%51,006,800271,195,00078%5.32-5.38%5.51-1.18%5.56-1.14%5.60-0.16%0.49%
楚江新材/002171.SZ
2021-09-1712.3312.5611.8011.98-4.31%-0.97%-5.07%44,846,000542,520,00069%12.10-6.23%12.77-2.03%12.99-0.69%12.62-0.19%0.25%
云海金属/002182.SZ
2021-09-1726.3427.6524.7025.712.02%-1.49%20.68%94,755,7002,473,155,000144%26.102.50%24.985.84%23.736.08%21.314.64%2.45%
恒邦股份/002237.SZ
2021-09-1713.4013.5012.7513.16-4.15%0.05%-1.88%37,582,900494,338,000102%13.15-4.76%13.49-0.74%13.55-0.79%13.410.06%0.41%
精艺股份/002295.SZ
2021-09-177.707.867.477.65-1.67%0.01%-2.65%4,869,00037,244,00087%7.65-3.30%7.85-1.02%7.91-0.63%7.860.01%0.19%
章源钨业/002378.SZ
2021-09-1710.6910.909.9510.31-4.63%-1.13%-10.99%28,657,200298,842,00062%10.43-6.53%10.94-3.71%11.43-2.18%11.58-0.92%-0.16%
宏创控股/002379.SZ
2021-09-173.913.973.793.87-1.02%-0.41%-3.90%17,310,40067,260,00069%3.89-2.87%3.99-1.68%4.05-0.71%4.030.20%0.60%
云南锗业/002428.SZ
2021-09-1714.2014.5913.5014.00-2.71%-0.31%-5.70%32,548,300457,121,00071%14.04-5.60%14.65-2.01%14.96-1.40%14.85-0.30%0.10%
赣锋锂业/002460.SZ
2021-09-17175.51176.00163.42171.61-2.80%1.49%-6.90%45,399,8007,676,335,000119%169.08-7.15%181.72-2.47%182.88-2.28%184.34-0.91%-0.64%
天齐锂业/002466.SZ
2021-09-17110.75113.44103.00108.50-5.12%0.74%-9.46%105,802,70011,394,988,000125%107.70-8.89%116.73-5.66%120.26-3.80%119.84-0.91%-0.39%
*ST利源/002501.SZ
2021-09-172.272.302.272.290.44%0.13%-2.47%5,883,40013,456,00045%2.29-0.65%2.31-1.28%2.37-0.21%2.350.00%-0.02%
亚太科技/002540.SZ
2021-09-175.675.755.415.52-2.13%-0.86%-4.38%13,096,40072,925,00081%5.57-3.55%5.70-1.67%5.81-0.55%5.77-0.19%0.13%
闽发铝业/002578.SZ
2021-09-174.034.113.833.90-3.70%-1.44%-9.11%43,609,000172,566,00049%3.96-4.72%4.07-2.09%4.22-2.72%4.29-0.09%1.29%
金贵银业/002716.SZ
2021-09-174.004.043.823.92-2.97%-0.08%-6.31%52,027,700204,112,00068%3.92-4.53%4.06-2.87%4.23-2.22%4.18-0.02%0.85%
银邦股份/300337.SZ
2021-09-175.795.835.405.55-3.98%-0.84%-8.97%31,966,400178,908,00072%5.60-5.12%5.84-3.14%6.05-1.79%6.10-0.70%-0.05%
北方稀土/600111.SH
2021-09-1753.4753.9947.8449.79-6.32%-1.07%-10.28%219,870,40011,065,610,000117%50.33-7.77%53.15-5.40%55.17-4.48%55.50-0.32%0.87%
南山铝业/600219.SH
2021-09-175.165.284.915.08-2.68%-0.33%-8.14%205,053,9001,045,079,00065%5.10-4.66%5.24-3.30%5.50-1.63%5.53-0.07%0.03%
广晟有色/600259.SH
2021-09-1766.2466.4959.4261.68-4.28%-1.30%-0.90%23,947,0001,496,502,00090%62.49-6.12%66.77-2.90%67.120.70%62.241.89%1.86%
宏达股份/600331.SH
2021-09-175.505.705.215.522.03%0.18%11.43%199,927,6001,101,561,000112%5.51-2.67%5.553.20%5.282.86%4.952.48%2.08%
西藏珠峰/600338.SH
2021-09-1742.5043.3839.0042.58-0.72%2.55%-4.46%54,656,3002,269,497,00073%41.52-6.32%44.81-4.65%45.92-0.57%44.57-0.05%0.51%
江西铜业/600362.SH
2021-09-1726.9027.4425.6626.29-3.31%-0.99%-6.12%63,466,7001,685,176,00066%26.55-5.32%27.65-3.18%28.77-0.80%28.010.17%0.98%
*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
2021-09-1748.0048.5046.1146.69-3.21%-0.65%-8.36%8,351,800392,484,00081%46.99-4.85%48.71-2.11%49.64-1.95%50.95-1.43%-0.63%
贵研铂业/600459.SH
2021-09-1725.7525.9024.7925.25-1.87%0.29%-7.73%11,204,200282,082,00079%25.18-4.67%26.22-2.90%26.91-1.72%27.37-1.07%-0.79%
中金黄金/600489.SH
2021-09-178.919.078.608.78-3.52%-0.32%-4.48%96,450,900849,572,00095%8.81-5.62%9.14-2.37%9.31-1.11%9.19-0.11%0.62%
驰宏锌锗/600497.SH
2021-09-175.866.015.455.59-4.77%-2.03%-7.45%176,966,1001,009,834,00077%5.71-5.20%5.91-1.86%6.05-1.30%6.04-0.46%0.40%
豫光金铅/600531.SH
2021-09-176.786.956.346.57-3.67%-1.01%-6.02%56,128,300372,537,00075%6.64-4.85%6.88-2.15%7.04-1.50%6.99-0.04%0.71%
山东黄金/600547.SH
2021-09-1720.4920.6619.6720.20-3.95%0.17%-0.88%46,876,900945,280,00083%20.17-5.82%21.01-1.98%21.140.41%20.380.40%1.29%
厦门钨业/600549.SH
2021-09-1728.7029.4627.0528.10-2.43%-0.86%-7.11%44,934,9001,273,630,00066%28.34-5.20%29.76-3.36%30.75-0.82%30.250.04%0.25%
*ST中孚/600595.SH
2021-09-174.534.764.444.765.08%2.30%12.58%39,975,200185,994,000164%4.653.31%4.493.96%4.372.70%4.232.95%1.01%
新疆众和/600888.SH
2021-09-1710.7011.2510.0610.50-3.67%-1.57%-1.59%69,555,900742,002,00076%10.67-5.21%11.08-1.85%11.030.66%10.670.70%1.06%
株冶集团/600961.SH
2021-09-1711.2011.6810.6811.340.53%0.97%-7.39%24,899,300279,641,00062%11.23-5.67%11.67-2.89%12.03-2.76%12.25-0.96%-0.57%
博威合金/601137.SH
2021-09-1714.2414.6013.1914.501.97%4.70%-0.47%23,917,200331,232,000133%13.85-4.82%14.17-2.50%14.60-1.10%14.57-0.66%-0.20%
西部矿业/601168.SH
2021-09-1716.8217.2816.0116.49-2.83%-1.07%-6.02%95,075,4001,584,708,00071%16.67-5.70%17.44-2.72%17.99-1.09%17.550.13%0.76%
怡球资源/601388.SH
2021-09-176.416.746.106.481.25%0.67%-2.88%133,195,400857,393,00064%6.44-3.20%6.54-2.17%6.76-1.07%6.670.03%2.02%
中国铝业/601600.SH
2021-09-179.3010.059.159.54-0.31%-1.64%2.68%558,983,9005,421,593,00095%9.700.84%9.54-0.81%9.740.24%9.291.43%2.49%
明泰铝业/601677.SH
2021-09-1738.3539.3936.0037.35-2.38%-0.80%-3.89%15,145,600570,274,000108%37.65-4.07%38.60-2.96%39.35-0.92%38.860.41%0.48%
紫金矿业/601899.SH
2021-09-1710.8211.0710.5910.81-2.70%0.24%-6.27%374,819,5004,042,140,00066%10.78-5.33%11.22-3.70%11.73-1.73%11.53-0.17%0.75%
金钼股份/601958.SH
2021-09-179.6710.188.959.32-4.90%-2.54%-0.76%93,218,700891,437,000133%9.56-5.36%9.770.90%9.600.33%9.390.79%0.51%
吉翔股份/603399.SH
2021-09-176.846.896.306.46-5.42%-1.45%-7.66%20,703,500135,706,00091%6.56-7.22%6.85-1.96%6.93-1.42%7.00-0.60%-0.30%
洛阳钼业/603993.SH
2021-09-177.507.696.987.28-4.08%0.43%-5.71%545,603,6003,954,871,00085%7.25-7.03%7.59-3.91%7.92-1.17%7.72-0.14%0.48%