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
2022-01-214.924.954.884.92-0.40%0.24%-1.44%35,979,900176,598,00078%4.91-0.85%4.93-0.14%4.93-0.45%4.99-0.02%0.12%
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
2022-01-217.067.157.037.120.56%0.55%-4.94%13,676,60096,840,00058%7.08-0.95%7.18-0.84%7.23-0.92%7.49-0.49%-0.26%
铜陵有色/000630.SZ
2022-01-213.743.793.703.781.07%0.88%0.48%245,015,100917,977,00071%3.75-0.24%3.740.24%3.72-0.03%3.760.37%0.71%
中钨高新/000657.SZ
2022-01-2114.2814.5413.9314.07-1.33%-0.73%-6.63%15,771,500223,531,00092%14.17-2.92%14.70-4.05%15.12-1.02%15.07-0.59%-0.40%
锌业股份/000751.SZ
2022-01-213.833.853.753.76-2.08%-0.32%-4.57%15,091,60056,933,00065%3.77-2.23%3.83-0.68%3.84-1.11%3.94-0.23%0.09%
西藏矿业/000762.SZ
2022-01-2141.9944.2741.6243.101.89%-0.28%-12.88%31,203,2001,348,610,00062%43.22-0.46%44.02-2.82%45.53-2.12%49.47-1.63%-0.21%
云铝股份/000807.SZ
2022-01-2112.6612.8412.1912.690.55%0.55%1.85%98,840,5001,247,383,00066%12.62-1.46%12.780.65%12.560.60%12.461.01%1.06%
五矿稀土/000831.SZ
2022-01-2132.4633.0131.8932.260.75%-0.84%-6.50%22,226,500723,081,00078%32.530.00%32.96-1.46%33.55-2.26%34.50-0.87%-1.18%
云南铜业/000878.SZ
2022-01-2113.3113.3813.1713.26-0.97%0.20%-2.31%12,637,600167,251,00061%13.23-0.94%13.31-0.46%13.36-0.54%13.57-0.09%0.10%
锡业股份/000960.SZ
2022-01-2122.8822.9422.0222.25-3.51%-0.73%-1.29%38,581,300864,726,00063%22.41-3.28%22.75-1.12%22.730.12%22.541.03%1.75%
东方钽业/000962.SZ
2022-01-2110.7610.8110.5310.72-0.28%0.35%-3.99%3,694,90039,472,00057%10.68-1.24%10.89-1.39%11.04-0.65%11.17-0.35%-0.52%
罗平锌电/002114.SZ
2022-01-217.777.867.637.841.03%1.11%-5.07%6,918,70053,648,00055%7.75-1.12%7.85-1.39%7.98-1.60%8.26-0.46%0.00%
湖南黄金/002155.SZ
2022-01-2110.3010.4610.2010.41-0.48%0.87%0.05%23,048,600237,869,00095%10.32-2.02%10.42-0.24%10.40-0.08%10.410.06%0.06%
常铝股份/002160.SZ
2022-01-214.614.674.544.60-0.86%0.11%-6.22%17,451,70080,194,00071%4.60-2.88%4.72-1.89%4.80-1.40%4.91-0.69%-0.10%
楚江新材/002171.SZ
2022-01-2111.4111.4210.8510.88-3.20%-1.25%-7.20%18,805,600207,202,00076%11.02-3.73%11.47-4.09%11.81-0.54%11.72-0.97%-0.78%
云海金属/002182.SZ
2022-01-2120.3121.1320.2120.640.39%-0.68%-7.02%23,289,200483,987,00085%20.78-2.50%21.57-3.74%22.23-0.92%22.20-0.42%-0.44%
恒邦股份/002237.SZ
2022-01-2111.6011.6911.5711.65-0.77%0.18%-1.29%8,276,20096,246,00088%11.63-1.51%11.72-0.18%11.71-0.27%11.80-0.16%0.04%
精艺股份/002295.SZ
2022-01-216.867.286.787.113.19%1.46%-5.67%11,336,80079,445,00091%7.01-0.51%7.07-6.27%7.57-0.77%7.54-0.57%0.64%
章源钨业/002378.SZ
2022-01-218.018.057.767.79-3.35%-1.08%-5.60%7,787,70061,331,000115%7.88-2.93%8.03-1.69%8.10-1.29%8.25-0.59%-0.16%
宏创控股/002379.SZ
2022-01-213.233.263.183.240.31%0.53%-2.94%8,657,30027,906,00097%3.22-1.56%3.27-1.12%3.29-0.96%3.34-0.27%0.29%
云南锗业/002428.SZ
2022-01-2111.8111.9411.5811.67-1.27%-0.63%-3.96%12,099,200142,088,00089%11.74-2.10%11.99-1.25%12.04-0.54%12.15-0.17%0.21%
赣锋锂业/002460.SZ
2022-01-21120.96124.95119.22122.610.91%-0.46%-3.41%20,452,9002,519,274,00092%123.170.48%123.42-1.24%125.00-0.65%126.95-0.41%-0.69%
天齐锂业/002466.SZ
2022-01-2181.1584.3380.4282.030.87%-1.02%-8.21%45,710,1003,788,087,00084%82.870.82%83.35-1.87%85.13-1.51%89.37-1.21%-1.03%
*ST利源/002501.SZ
2022-01-211.831.841.811.81-5.24%-0.17%-6.36%15,430,90027,980,000262%1.81-5.77%1.86-4.67%1.89-3.72%1.93-2.57%-0.45%
亚太科技/002540.SZ
2022-01-217.817.987.577.63-3.30%-1.20%-4.83%14,801,200114,303,00070%7.72-2.32%7.90-2.51%8.13-1.24%8.020.15%0.61%
闽发铝业/002578.SZ
2022-01-214.024.424.014.429.95%2.43%6.05%54,747,100236,210,000301%4.325.86%4.251.46%4.231.85%4.171.73%0.79%
金贵银业/002716.SZ
2022-01-213.193.192.933.02-5.63%-0.49%-5.21%27,319,00082,923,000165%3.04-5.39%3.11-2.48%3.13-2.03%3.19-1.03%-0.10%
银邦股份/300337.SZ
2022-01-218.088.398.088.14-0.37%-0.76%1.23%18,464,100151,447,00059%8.20-0.70%8.36-2.15%8.501.44%8.040.43%0.59%
北方稀土/600111.SH
2022-01-2139.4140.2838.6739.850.94%0.15%-5.03%54,440,5002,166,136,00063%39.79-0.96%40.42-1.54%41.31-2.03%41.96-0.36%-0.59%
南山铝业/600219.SH
2022-01-214.674.914.654.741.28%-1.15%-2.09%117,048,500561,284,000107%4.801.27%4.800.08%4.79-0.17%4.84-0.04%0.37%
广晟有色/600259.SH
2022-01-2144.2544.9744.0644.320.14%-0.31%-4.14%3,063,400136,188,00062%44.46-0.41%44.78-1.04%45.30-1.36%46.23-0.30%-0.44%
宏达股份/600331.SH
2022-01-213.083.083.013.04-1.30%0.10%-6.03%24,737,10075,122,00060%3.04-2.41%3.11-1.33%3.14-1.54%3.24-0.34%-0.01%
西藏珠峰/600338.SH
2022-01-2128.7630.8028.3529.913.85%0.19%-5.40%39,003,9001,164,377,00096%29.852.13%29.79-1.56%30.44-1.13%31.62-1.07%-0.71%
江西铜业/600362.SH
2022-01-2122.5122.6522.2122.43-0.62%-0.08%-1.40%12,714,100285,401,00063%22.45-0.60%22.470.01%22.42-0.24%22.750.03%0.13%
*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
2022-01-2154.1855.5053.1754.41-0.87%0.98%-8.54%9,301,200501,174,00095%53.88-2.52%55.37-2.90%56.90-2.09%59.49-1.96%-1.16%
贵研铂业/600459.SH
2022-01-2124.8625.2724.5224.68-0.76%-0.74%2.23%5,571,200138,524,000108%24.86-0.18%24.750.72%24.520.81%24.140.84%-0.30%
中金黄金/600489.SH
2022-01-218.258.318.248.29-0.36%0.11%-0.44%21,723,000179,881,00078%8.28-1.04%8.320.06%8.29-0.04%8.330.01%0.10%
驰宏锌锗/600497.SH
2022-01-215.125.165.075.150.78%0.53%-0.56%69,398,600355,522,00093%5.120.20%5.110.22%5.11-0.31%5.180.12%0.36%
豫光金铅/600531.SH
2022-01-215.765.855.665.830.69%1.37%-1.90%14,262,40082,020,00085%5.75-1.98%5.82-0.70%5.84-0.66%5.94-0.54%-0.02%
山东黄金/600547.SH
2022-01-2119.4019.8819.2619.791.49%0.65%1.71%30,307,900595,935,000148%19.660.03%19.540.76%19.450.37%19.460.33%0.35%
厦门钨业/600549.SH
2022-01-2120.8321.0420.6520.880.10%0.12%-4.36%9,936,900207,244,00068%20.86-1.61%21.23-1.14%21.47-1.10%21.83-0.37%-0.22%
ST中孚/600595.SH
2022-01-214.244.254.164.21-0.71%0.38%-7.45%5,318,00022,306,00039%4.19-1.16%4.26-0.21%4.28-2.10%4.55-0.24%0.29%
新疆众和/600888.SH
2022-01-218.048.047.757.82-2.86%-0.33%-6.17%21,557,500169,136,000107%7.85-3.40%8.03-2.49%8.20-1.43%8.33-0.54%0.14%
株冶集团/600961.SH
2022-01-2110.0711.1410.0711.149.97%2.60%8.29%26,174,100284,194,000200%10.865.75%10.641.75%10.611.98%10.291.80%0.86%
博威合金/601137.SH
2022-01-2120.9920.9919.9520.26-3.15%-0.32%-8.92%16,949,200344,515,000142%20.33-4.06%21.11-4.46%21.94-3.89%22.24-1.55%-0.40%
西部矿业/601168.SH
2022-01-2113.9514.1413.6913.96-0.14%0.26%-0.20%38,857,100541,029,00072%13.92-0.39%13.90-0.20%13.90-0.03%13.990.12%0.18%
怡球资源/601388.SH
2022-01-214.414.424.224.26-3.40%-0.70%-5.98%41,517,100178,119,00090%4.29-3.23%4.39-2.34%4.44-0.85%4.53-0.55%0.09%
中国铝业/601600.SH
2022-01-215.885.935.775.84-1.02%0.07%-3.49%146,279,900853,669,00067%5.84-1.64%5.93-0.39%5.90-0.41%6.05-0.07%-0.15%
明泰铝业/601677.SH
2022-01-2140.8141.6039.7840.05-1.48%-1.19%-4.08%6,929,900280,879,000110%40.53-0.62%41.06-2.33%41.74-0.36%41.75-0.58%-0.23%
紫金矿业/601899.SH
2022-01-2110.1310.359.9710.271.48%0.19%3.16%293,429,8003,007,899,000123%10.251.14%10.131.21%10.020.95%9.960.99%0.32%
金钼股份/601958.SH
2022-01-216.776.796.686.70-1.18%-0.30%-3.04%13,118,70088,160,00075%6.72-1.57%6.81-0.82%6.84-0.60%6.91-0.17%0.09%
吉翔股份/603399.SH
2022-01-2111.8012.6811.6812.689.97%2.14%22.45%41,804,500518,971,00077%12.4112.69%11.244.38%10.953.85%10.361.53%4.19%
洛阳钼业/603993.SH
2022-01-215.625.705.595.690.71%0.42%0.73%118,961,400674,037,00090%5.670.75%5.630.57%5.600.22%5.650.14%0.16%