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
2022-07-014.454.484.394.45-0.22%0.27%-0.76%25,822,600114,603,00074%4.44-1.31%4.50-0.77%4.51-0.09%4.48-0.22%-0.04%
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
2022-07-016.296.306.146.18-0.48%0.11%-1.65%9,296,20057,390,00054%6.17-0.36%6.22-0.97%6.28-0.46%6.28-0.60%-0.19%
铜陵有色/000630.SZ
2022-07-013.243.273.223.25-0.31%0.15%-1.60%138,130,200448,212,00063%3.25-0.55%3.27-0.73%3.290.03%3.30-0.60%-0.61%
中钨高新/000657.SZ
2022-07-0114.9516.1614.9015.875.80%1.37%3.23%23,832,100373,113,000120%15.664.59%15.28-0.01%15.46-0.36%15.370.09%-0.09%
锌业股份/000751.SZ
2022-07-013.343.393.343.36-0.30%0.00%-1.64%12,131,50040,757,00047%3.36-1.15%3.41-0.93%3.44-0.49%3.42-0.06%0.08%
西藏矿业/000762.SZ
2022-07-0155.2561.2055.2060.107.46%1.84%8.18%45,411,2002,679,939,000116%59.024.06%57.301.69%57.081.97%55.551.40%1.46%
云铝股份/000807.SZ
2022-07-019.8310.099.6610.061.82%2.05%-0.80%130,318,4001,284,632,000107%9.86-0.43%10.00-0.67%10.03-0.28%10.14-1.12%-1.12%
五矿稀土/000831.SZ
2022-07-0131.2531.4930.4030.90-1.12%0.04%-1.87%21,949,000677,950,00064%30.89-0.54%31.09-1.76%31.71-0.11%31.49-0.48%0.01%
云南铜业/000878.SZ
2022-07-0111.3511.4211.2411.32-0.61%0.11%-2.03%13,481,600152,438,00078%11.31-1.32%11.46-0.91%11.51-0.23%11.55-0.52%-0.16%
锡业股份/000960.SZ
2022-07-0116.6416.8816.4016.62-0.89%0.10%-1.72%31,622,500525,051,00066%16.60-1.23%16.88-2.06%17.100.25%16.91-0.24%-0.27%
东方钽业/000962.SZ
2022-07-0110.5010.6310.3910.470.00%-0.40%-0.42%4,941,90051,947,00060%10.51-0.47%10.60-1.41%10.680.20%10.51-0.11%0.02%
罗平锌电/002114.SZ
2022-07-017.017.056.907.00-0.43%0.30%-0.30%4,806,50033,545,00050%6.98-1.30%7.07-0.95%7.110.00%7.020.00%0.04%
湖南黄金/002155.SZ
2022-07-0112.2012.2611.6911.99-1.24%0.25%-1.91%48,171,300576,112,00053%11.96-1.43%12.11-1.51%12.38-0.30%12.220.88%1.82%
常铝股份/002160.SZ
2022-07-015.615.645.275.28-5.55%-1.38%-12.10%102,546,900549,080,00053%5.35-5.00%5.60-4.03%5.74-2.58%6.01-1.02%0.91%
楚江新材/002171.SZ
2022-07-019.379.389.099.22-1.18%0.12%-0.31%15,524,100142,968,00073%9.21-1.66%9.39-1.67%9.460.02%9.250.71%0.85%
云海金属/002182.SZ
2022-07-0125.4825.4924.3024.50-2.31%-0.85%-0.60%39,314,900971,527,00077%24.71-1.58%25.95-2.13%25.870.70%24.650.95%1.70%
恒邦股份/002237.SZ
2022-07-019.779.849.709.79-0.10%0.16%-0.51%5,505,30053,811,00052%9.77-0.28%9.84-0.57%9.900.13%9.84-0.32%0.15%
精艺股份/002295.SZ
2022-07-016.656.756.546.751.50%1.29%2.04%2,142,10014,274,00089%6.66-0.51%6.70-0.59%6.710.13%6.620.27%0.24%
章源钨业/002378.SZ
2022-07-018.068.168.028.120.50%0.35%1.32%7,005,80056,692,00071%8.09-0.30%8.13-1.22%8.180.38%8.010.16%0.05%
宏创控股/002379.SZ
2022-07-013.713.783.623.71-1.07%-0.11%2.37%39,391,200146,299,000138%3.71-2.93%3.740.84%3.690.68%3.620.53%0.45%
云南锗业/002428.SZ
2022-07-0112.7713.0512.4212.60-2.48%-0.62%1.97%33,677,800427,004,000146%12.68-3.14%12.810.35%12.660.72%12.360.79%0.97%
赣锋锂业/002460.SZ
2022-07-01147.24158.16147.00156.975.56%1.96%8.64%40,711,8006,267,574,000143%153.954.46%149.891.58%148.801.90%144.491.43%0.93%
天齐锂业/002466.SZ
2022-07-01123.80135.00122.68133.006.57%2.53%9.17%69,240,9008,982,200,000138%129.724.07%126.970.73%126.622.14%121.831.26%0.91%
*ST利源/002501.SZ
2022-07-012.402.402.402.4010.09%0.00%12.94%4,838,60011,613,00047%2.409.89%2.232.77%2.181.63%2.130.47%-0.52%
亚太科技/002540.SZ
2022-07-016.536.686.286.61-1.64%1.77%-1.75%43,348,000281,555,00083%6.50-2.01%6.74-3.70%6.90-1.50%6.730.60%1.87%
闽发铝业/002578.SZ
2022-07-015.565.745.435.701.60%1.71%0.56%39,632,700222,111,00076%5.60-0.95%5.690.09%5.65-0.35%5.67-1.20%-0.06%
金贵银业/002716.SZ
2022-07-012.762.762.722.760.00%0.69%-1.25%14,828,60040,650,00059%2.74-1.26%2.80-0.95%2.810.11%2.80-0.68%0.01%
银邦股份/300337.SZ
2022-07-0111.3512.4510.9012.028.98%2.71%2.34%86,707,4001,014,749,00084%11.704.69%11.54-2.82%12.16-2.39%11.752.09%4.03%
北方稀土/600111.SH
2022-07-0135.1535.5534.5135.00-0.46%-0.05%-2.47%73,199,5002,563,192,00052%35.020.03%34.93-0.26%35.210.08%35.89-0.99%-0.96%
南山铝业/600219.SH
2022-07-013.663.693.603.60-2.44%-0.77%-2.01%118,521,500429,954,00072%3.63-1.65%3.780.05%3.730.19%3.670.05%0.05%
广晟有色/600259.SH
2022-07-0150.5052.1549.8051.110.91%-0.26%-0.07%10,923,000559,707,00064%51.240.71%51.81-3.81%52.920.75%51.14-0.05%0.62%
宏达股份/600331.SH
2022-07-013.323.543.313.483.88%0.96%1.40%65,735,600226,564,000118%3.451.95%3.43-0.52%3.460.09%3.43-0.06%-0.22%
西藏珠峰/600338.SH
2022-07-0128.4131.5728.4131.5710.00%2.53%7.10%62,537,0001,925,552,000176%30.797.35%29.792.48%29.961.59%29.480.89%1.05%
江西铜业/600362.SH
2022-07-0117.7817.8217.5017.72-0.62%0.52%-1.15%14,832,800261,489,00078%17.63-1.42%17.91-1.30%18.000.23%17.93-0.38%-0.38%
*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
2022-07-0159.0259.5857.8058.50-1.52%0.22%8.34%7,358,900429,555,00087%58.37-0.51%58.201.08%57.112.07%54.001.34%0.63%
贵研铂业/600459.SH
2022-07-0118.1818.1917.7617.84-1.49%-0.29%-1.29%7,539,200134,894,00057%17.89-1.26%18.14-1.61%18.420.24%18.07-0.30%-0.09%
中金黄金/600489.SH
2022-07-017.377.397.277.29-1.35%-0.16%-2.03%33,687,800246,003,000116%7.30-1.31%7.38-0.90%7.43-0.34%7.44-0.76%0.03%
驰宏锌锗/600497.SH
2022-07-015.185.205.065.15-0.77%0.37%-2.59%88,536,100454,309,00076%5.13-1.99%5.20-0.97%5.24-0.49%5.29-0.60%-0.65%
豫光金铅/600531.SH
2022-07-015.275.305.195.24-0.57%-0.08%-0.72%7,565,80039,672,00059%5.24-1.32%5.33-1.02%5.350.09%5.280.02%0.04%
山东黄金/600547.SH
2022-07-0118.5018.5018.2318.28-1.51%-0.13%-2.06%25,894,800473,960,000104%18.30-1.46%18.50-0.86%18.62-0.30%18.67-0.80%0.04%
厦门钨业/600549.SH
2022-07-0121.6122.9721.4522.433.75%0.36%2.11%25,208,900563,423,000121%22.353.65%21.760.47%21.900.50%21.97-0.19%0.03%
中孚实业/600595.SH
2022-07-014.004.053.984.020.75%0.02%-0.47%6,050,60024,318,00056%4.020.43%4.03-0.47%4.04-0.05%4.04-0.27%-0.60%
新疆众和/600888.SH
2022-07-019.179.849.109.685.22%0.88%2.67%47,800,300458,697,000129%9.603.76%9.430.64%9.440.62%9.43-0.23%-0.10%
株冶集团/600961.SH
2022-07-019.359.399.179.23-1.28%-0.11%-3.85%5,556,50051,341,00036%9.24-1.13%9.40-1.99%9.67-0.83%9.60-0.02%0.17%
博威合金/601137.SH
2022-07-0117.5018.4517.2317.850.85%-0.06%1.38%16,127,900288,053,00075%17.862.05%17.69-0.96%18.06-0.58%17.610.68%0.90%
西部矿业/601168.SH
2022-07-0111.7312.0511.5811.961.10%1.24%-0.67%39,980,200472,324,00080%11.81-0.40%11.88-0.98%11.97-0.05%12.04-0.68%-0.63%
怡球资源/601388.SH
2022-07-013.493.543.463.530.86%0.57%-0.14%17,919,60062,905,00057%3.510.03%3.54-1.04%3.570.00%3.54-0.20%-0.27%
中国铝业/601600.SH
2022-07-014.714.764.674.74-0.21%0.62%-1.11%113,219,400533,382,00053%4.71-0.80%4.79-0.93%4.810.08%4.79-0.44%-0.53%
明泰铝业/601677.SH
2022-07-0123.7923.7922.9422.98-3.45%-0.97%0.63%15,435,000358,154,00074%23.20-2.91%23.72-0.04%23.330.40%22.840.18%-0.03%
紫金矿业/601899.SH
2022-07-019.339.549.239.471.50%0.70%1.40%320,559,6003,014,433,00094%9.400.88%9.320.55%9.300.51%9.34-0.34%-0.76%
金钼股份/601958.SH
2022-07-019.129.178.839.001.81%-0.30%-0.48%41,891,600378,138,000115%9.031.64%8.930.52%8.970.73%9.04-0.17%0.33%
吉翔股份/603399.SH
2022-07-0124.8225.8524.6225.020.44%-0.81%-4.42%17,615,800444,350,00070%25.231.26%24.98-3.31%26.21-0.74%26.18-0.07%1.03%
洛阳钼业/603993.SH
2022-07-015.805.805.665.71-0.35%-0.14%-2.73%209,051,2001,195,288,00036%5.72-0.24%5.76-1.00%5.84-0.17%5.87-0.22%0.47%