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
2021-07-235.005.495.005.295.80%0.08%6.78%202,288,4001,069,388,000276%5.296.32%5.134.95%5.063.69%4.952.67%0.74%
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
2021-07-238.429.118.418.863.75%0.07%4.93%161,913,0001,433,585,000160%8.855.36%8.621.65%8.650.92%8.441.36%1.24%
铜陵有色/000630.SZ
2021-07-233.363.713.363.657.35%1.53%12.62%818,547,5002,942,918,000263%3.607.76%3.436.20%3.355.28%3.244.18%1.27%
中钨高新/000657.SZ
2021-07-2313.9415.1013.8014.504.02%1.17%14.81%54,821,400785,693,000102%14.332.76%14.173.36%13.553.66%12.632.00%1.13%
锌业股份/000751.SZ
2021-07-233.563.773.553.703.35%0.30%5.35%79,067,900291,711,000218%3.693.39%3.622.70%3.571.97%3.511.71%0.66%
西藏矿业/000762.SZ
2021-07-2346.9652.0845.8447.20-2.52%-3.08%19.75%76,756,9003,738,106,000114%48.707.90%45.547.10%43.435.54%39.424.50%3.21%
云铝股份/000807.SZ
2021-07-2314.0214.5413.8814.00-0.14%-1.28%2.57%80,660,9001,143,873,00094%14.181.08%14.011.81%14.01-0.31%13.651.36%1.35%
五矿稀土/000831.SZ
2021-07-2332.8034.2031.0031.97-4.02%-2.49%5.77%77,745,0002,548,882,00076%32.79-2.01%32.991.22%32.370.79%30.232.49%3.02%
云南铜业/000878.SZ
2021-07-2313.5214.0813.4913.761.40%-0.81%2.50%60,334,500837,029,000195%13.872.79%13.632.34%13.531.33%13.420.81%0.34%
锡业股份/000960.SZ
2021-07-2318.4519.3818.2918.815.20%-0.45%6.12%81,142,9001,533,187,000131%18.905.74%18.233.73%18.071.04%17.730.67%0.60%
东方钽业/000962.SZ
2021-07-2311.6712.5311.6711.771.20%-2.04%1.71%22,774,100273,624,000122%12.023.52%11.752.40%11.611.49%11.571.46%1.62%
罗平锌电/002114.SZ
2021-07-237.658.137.577.701.05%-1.80%4.66%22,139,500173,602,000145%7.843.33%7.682.40%7.561.76%7.362.03%1.14%
湖南黄金/002155.SZ
2021-07-238.248.648.228.502.66%0.22%4.32%36,728,600311,503,000183%8.482.59%8.341.72%8.271.45%8.151.13%0.37%
常铝股份/002160.SZ
2021-07-234.544.774.514.651.31%-0.53%5.32%50,737,900237,209,000153%4.682.46%4.572.33%4.501.69%4.421.40%0.77%
楚江新材/002171.SZ
2021-07-239.279.509.209.441.40%0.62%2.97%42,837,300401,879,000138%9.381.13%9.281.51%9.210.38%9.170.44%0.41%
云海金属/002182.SZ
2021-07-2314.6214.7513.8713.88-6.97%-3.00%-0.72%38,524,300551,285,000169%14.31-3.86%14.450.59%14.250.77%13.980.88%1.02%
恒邦股份/002237.SZ
2021-07-2311.9912.3411.9512.090.75%-0.64%1.72%22,557,200274,475,000185%12.171.84%12.031.34%11.950.90%11.890.54%0.16%
精艺股份/002295.SZ
2021-07-236.947.046.776.79-1.88%-1.64%-0.75%3,245,10022,402,000123%6.900.69%6.851.53%6.780.53%6.84-0.07%0.01%
章源钨业/002378.SZ
2021-07-2311.0411.6810.9811.291.71%-0.68%2.80%52,961,000601,982,00086%11.372.62%11.27-0.46%11.320.86%10.980.65%1.03%
宏创控股/002379.SZ
2021-07-233.553.633.503.52-1.40%-0.98%2.00%24,829,50088,260,000135%3.561.54%3.501.92%3.460.96%3.450.58%0.36%
云南锗业/002428.SZ
2021-07-2314.6515.3914.4014.51-2.03%-2.00%3.38%56,913,200842,647,000118%14.811.44%14.551.86%14.371.15%14.040.76%0.81%
赣锋锂业/002460.SZ
2021-07-23196.97200.53186.13189.06-5.47%-1.85%8.98%48,966,7009,432,423,000125%192.63-1.92%190.653.85%182.262.78%173.482.94%2.65%
天齐锂业/002466.SZ
2021-07-2386.0189.9882.8286.700.41%0.41%12.09%101,035,7008,723,729,000103%86.342.95%82.584.30%79.602.50%77.351.77%1.31%
*ST利源/002501.SZ
2021-07-232.312.422.192.362.61%2.25%-3.00%54,493,100125,774,000444%2.310.35%2.32-3.26%2.34-6.73%2.43-4.51%-1.00%
亚太科技/002540.SZ
2021-07-234.734.814.734.750.42%-0.42%0.36%6,210,60029,623,000139%4.771.36%4.720.94%4.710.23%4.730.02%-0.15%
闽发铝业/002578.SZ
2021-07-233.353.463.343.401.19%-0.44%2.53%18,421,20062,907,000172%3.421.70%3.371.97%3.340.88%3.320.76%0.38%
金贵银业/002716.SZ
2021-07-233.683.813.643.783.00%0.72%5.41%43,733,700164,129,000132%3.751.49%3.732.00%3.641.42%3.590.62%-0.67%
银邦股份/300337.SZ
2021-07-235.705.905.655.821.04%0.50%1.18%51,722,700299,529,00097%5.79-0.22%5.830.17%5.900.34%5.750.70%1.40%
北方稀土/600111.SH
2021-07-2339.9141.4538.5339.40-2.93%-1.51%12.27%199,849,4007,994,556,00083%40.00-0.32%39.293.26%37.723.05%35.093.10%3.86%
南山铝业/600219.SH
2021-07-235.245.475.095.191.96%-1.95%11.68%525,514,3002,781,319,000180%5.294.48%5.126.79%4.944.66%4.653.73%2.33%
广晟有色/600259.SH
2021-07-2345.6247.8044.9046.100.66%-1.30%2.64%28,332,7001,323,349,00083%46.710.97%46.620.27%46.660.93%44.921.02%1.94%
宏达股份/600331.SH
2021-07-232.702.972.702.9710.00%2.06%14.98%254,170,700739,732,000180%2.916.52%2.794.07%2.723.82%2.583.03%2.07%
西藏珠峰/600338.SH
2021-07-2327.5129.7727.0828.853.74%1.10%26.95%93,241,8002,660,620,000135%28.546.26%27.049.59%25.385.23%22.735.22%4.09%
江西铜业/600362.SH
2021-07-2325.4426.7625.2525.871.73%-0.89%4.25%85,631,3002,235,223,000155%26.104.82%25.263.63%24.991.17%24.821.22%0.71%
*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
2021-07-2351.3453.0050.0052.060.68%0.76%7.12%13,184,700681,197,00092%51.670.10%51.681.55%50.501.92%48.601.31%1.10%
贵研铂业/600459.SH
2021-07-2329.7031.8029.5729.92-0.73%-2.17%8.11%18,211,800556,964,000122%30.581.83%29.823.41%28.782.67%27.682.04%1.28%
中金黄金/600489.SH
2021-07-238.548.808.518.681.52%0.05%1.05%49,900,100432,956,000152%8.681.96%8.581.20%8.530.51%8.59-0.06%-0.15%
驰宏锌锗/600497.SH
2021-07-234.985.304.955.143.42%-0.16%6.46%186,161,900958,301,000201%5.154.59%5.003.43%4.942.51%4.831.92%0.78%
豫光金铅/600531.SH
2021-07-235.685.925.645.742.14%-0.97%2.90%59,954,600347,491,000229%5.803.45%5.692.71%5.641.70%5.581.22%0.45%
山东黄金/600547.SH
2021-07-2317.4917.9517.4417.590.63%-0.40%-1.69%26,527,500468,466,00093%17.661.42%17.510.79%17.400.65%17.89-0.67%-0.76%
厦门钨业/600549.SH
2021-07-2330.9832.6630.3331.13-0.22%-1.11%9.33%70,275,3002,212,115,00084%31.483.67%30.572.95%29.632.31%28.471.66%2.39%
*ST中孚/600595.SH
2021-07-233.643.713.623.661.39%-0.16%2.72%12,635,00046,322,000126%3.671.75%3.621.69%3.590.50%3.560.31%-0.06%
新疆众和/600888.SH
2021-07-236.507.166.467.169.98%2.17%11.41%138,723,800972,242,000305%7.018.28%6.777.05%6.645.45%6.434.06%1.15%
株冶集团/600961.SH
2021-07-237.507.917.507.540.80%-2.05%3.97%17,382,600133,810,000100%7.702.89%7.571.53%7.461.54%7.251.40%1.07%
博威合金/601137.SH
2021-07-2312.4512.7512.4012.520.24%-0.31%2.56%13,725,900172,383,000132%12.561.69%12.391.68%12.280.54%12.210.69%0.51%
西部矿业/601168.SH
2021-07-2315.7016.9615.5116.163.32%-0.72%9.41%118,599,8001,930,596,000128%16.285.52%15.633.76%15.332.38%14.772.14%1.74%
怡球资源/601388.SH
2021-07-233.743.933.743.884.02%0.44%4.27%96,949,600374,480,000150%3.862.93%3.802.29%3.770.75%3.721.00%0.85%
中国铝业/601600.SH
2021-07-236.226.416.136.281.78%-0.38%6.89%470,211,3002,964,081,000148%6.303.86%6.114.14%5.992.17%5.881.47%0.86%
明泰铝业/601677.SH
2021-07-2325.8727.9525.8726.953.26%0.04%9.88%20,580,200554,394,000138%26.945.44%25.934.10%25.383.31%24.531.84%1.62%
紫金矿业/601899.SH
2021-07-2310.0310.3810.0010.131.00%-0.80%0.95%438,245,1004,475,503,000134%10.212.69%9.991.93%9.940.66%10.040.28%0.14%
金钼股份/601958.SH
2021-07-237.067.347.027.110.85%-0.95%2.46%40,158,000288,262,000149%7.181.83%7.101.58%7.040.98%6.940.83%0.55%
吉翔股份/603399.SH
2021-07-236.126.656.086.291.45%-1.04%7.67%33,419,300212,405,000139%6.361.03%6.302.52%6.122.51%5.841.92%1.29%
洛阳钼业/603993.SH
2021-07-237.017.356.947.062.17%-1.41%3.93%463,526,5003,319,508,000103%7.163.39%7.032.67%6.921.04%6.791.00%1.43%