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
2022-12-014.264.294.244.250.95%-0.35%1.94%30,395,400129,627,000127%4.271.00%4.231.12%4.200.53%4.170.29%0.03%
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
2022-12-015.685.715.645.671.07%-0.11%1.89%9,931,80056,374,000107%5.680.69%5.631.10%5.590.38%5.570.22%-0.06%
铜陵有色/000630.SZ
2022-12-013.003.022.942.940.34%-1.11%1.27%107,714,700320,195,000133%2.971.02%2.951.17%2.930.55%2.900.35%0.01%
中钨高新/000657.SZ
2022-12-0115.4616.8315.4616.538.04%-0.24%3.40%37,262,400617,399,000207%16.578.03%16.026.00%15.752.63%15.990.80%0.09%
锌业股份/000751.SZ
2022-12-013.183.203.153.170.96%-0.06%1.50%8,323,00026,403,00081%3.170.32%3.161.12%3.130.29%3.120.03%-0.14%
西藏矿业/000762.SZ
2022-12-0145.7045.7844.3244.58-1.31%-0.65%0.14%20,598,000924,245,000117%44.870.72%44.361.03%44.130.19%44.52-0.46%-1.09%
云铝股份/000807.SZ
2022-12-0110.9511.1510.7710.872.16%-0.81%4.17%88,025,700964,691,000220%10.963.09%10.712.70%10.571.91%10.441.37%0.18%
五矿稀土/000831.SZ
2022-12-0132.9634.5032.7934.094.03%1.20%1.24%46,624,2001,570,518,000135%33.692.69%33.231.66%32.980.09%33.67-0.22%-0.60%
云南铜业/000878.SZ
2022-12-0112.2712.3712.1512.191.84%-0.60%1.12%20,386,300250,001,000120%12.261.76%12.141.64%12.040.37%12.06-0.03%-0.32%
锡业股份/000960.SZ
2022-12-0113.7413.7813.4413.450.15%-1.18%1.48%18,035,400245,487,000106%13.611.04%13.481.78%13.320.64%13.25-0.14%-0.06%
东方钽业/000962.SZ
2022-12-019.289.359.249.341.30%0.33%1.84%5,628,90052,402,000142%9.311.41%9.221.41%9.150.37%9.170.07%-0.32%
罗平锌电/002114.SZ
2022-12-016.926.986.866.900.58%-0.03%1.72%3,377,30023,311,00082%6.900.44%6.861.12%6.790.22%6.78-0.02%-0.14%
湖南黄金/002155.SZ
2022-12-0114.6014.7314.2014.652.73%1.36%0.12%27,054,300391,048,000139%14.451.98%14.33-0.44%14.55-0.68%14.63-0.37%-0.48%
常铝股份/002160.SZ
2022-12-014.424.474.344.37-0.46%-0.43%1.37%12,484,30054,796,000108%4.390.50%4.361.09%4.320.40%4.310.09%-0.24%
楚江新材/002171.SZ
2022-12-017.657.877.637.691.32%-0.57%0.80%18,907,900146,243,00099%7.731.72%7.651.03%7.63-0.77%7.630.25%0.07%
云海金属/002182.SZ
2022-12-0121.6822.9921.6022.746.41%2.03%8.11%30,721,300684,683,000202%22.294.49%21.743.62%21.342.31%21.040.99%-0.46%
恒邦股份/002237.SZ
2022-12-0110.9411.0410.7610.953.50%0.56%2.22%21,604,200235,243,000154%10.892.05%10.780.93%10.760.58%10.710.06%-0.32%
精艺股份/002295.SZ
2022-12-017.047.076.977.031.15%0.29%1.66%3,620,80025,382,00096%7.010.89%6.960.93%6.920.20%6.920.13%0.10%
章源钨业/002378.SZ
2022-12-017.307.307.217.240.98%-0.12%1.66%7,359,70053,349,000121%7.251.24%7.171.53%7.110.51%7.120.07%-0.24%
宏创控股/002379.SZ
2022-12-014.154.194.084.10-0.49%-0.68%0.02%11,382,60046,985,00095%4.13-0.27%4.130.91%4.090.00%4.10-0.27%-0.39%
云南锗业/002428.SZ
2022-12-019.9210.049.9010.001.63%0.16%1.06%4,943,80049,358,000105%9.981.41%9.881.55%9.810.23%9.90-0.21%-0.53%
赣锋锂业/002460.SZ
2022-12-0183.5083.5281.1581.170.21%-1.04%1.30%23,836,5001,955,187,000109%82.031.97%80.271.99%79.380.41%80.13-0.09%-0.84%
天齐锂业/002466.SZ
2022-12-0191.6692.0089.7489.76-0.41%-0.80%-0.77%32,715,7002,960,321,000110%90.491.09%89.271.35%88.97-0.25%90.45-0.46%-1.15%
*ST利源/002501.SZ
2022-12-012.112.122.072.08-0.95%-0.86%-2.76%14,721,70030,886,00079%2.10-0.24%2.100.34%2.090.24%2.14-0.19%-0.22%
亚太科技/002540.SZ
2022-12-015.575.605.505.550.91%0.04%2.36%13,665,20075,811,000152%5.551.41%5.481.65%5.430.63%5.420.33%-0.20%
闽发铝业/002578.SZ
2022-12-014.674.764.624.670.21%-0.17%1.85%18,168,40084,994,000105%4.68-0.17%4.690.49%4.660.32%4.590.55%0.41%
金贵银业/002716.SZ
2022-12-013.373.423.333.414.28%0.95%1.40%87,244,100294,683,000137%3.382.93%3.330.79%3.36-0.83%3.360.06%-0.25%
银邦股份/300337.SZ
2022-12-018.398.608.388.451.68%-0.53%0.88%22,331,700189,710,000117%8.501.92%8.371.68%8.300.38%8.38-0.20%-0.91%
北方稀土/600111.SH
2022-12-0126.3626.8226.2026.300.50%-0.51%1.81%58,775,4001,553,792,000138%26.441.19%26.101.60%25.850.73%25.830.10%-0.64%
南山铝业/600219.SH
2022-12-013.563.623.543.592.57%0.36%3.01%101,676,400363,712,000185%3.581.79%3.541.40%3.520.77%3.490.64%0.30%
广晟有色/600259.SH
2022-12-0142.5843.1342.3142.651.09%-0.19%0.15%4,352,500185,997,000106%42.731.06%42.371.52%42.05-0.01%42.59-0.46%-0.79%
宏达股份/600331.SH
2022-12-012.812.832.792.800.72%-0.25%1.86%13,029,40036,576,00086%2.810.25%2.790.83%2.760.47%2.750.04%-0.20%
西藏珠峰/600338.SH
2022-12-0123.3623.4322.9222.99-0.17%-0.52%-0.61%15,988,900369,506,00090%23.110.19%22.970.93%22.84-0.06%23.13-0.72%-0.88%
江西铜业/600362.SH
2022-12-0117.8017.8617.4417.510.75%-0.61%2.28%14,467,600254,892,000133%17.621.34%17.431.54%17.260.75%17.120.33%-0.03%
*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
2022-12-0142.0542.8141.9242.441.51%0.16%1.16%4,654,500197,222,000118%42.370.85%41.911.39%41.580.34%41.95-0.27%-0.63%
贵研铂业/600459.SH
2022-12-0116.1316.3316.0516.100.75%-0.37%1.31%4,325,40069,894,000121%16.160.57%16.081.09%15.950.42%15.890.20%-0.17%
中金黄金/600489.SH
2022-12-018.208.258.128.191.49%0.11%2.30%41,378,600338,534,000141%8.181.33%8.120.63%8.100.66%8.010.43%-0.06%
驰宏锌锗/600497.SH
2022-12-015.375.415.335.361.52%-0.30%2.27%69,816,200375,366,000142%5.381.17%5.341.00%5.300.66%5.240.44%0.09%
豫光金铅/600531.SH
2022-12-015.655.705.585.611.26%-0.55%0.97%21,359,700120,499,000120%5.641.44%5.630.43%5.610.27%5.560.27%0.10%
山东黄金/600547.SH
2022-12-0121.0321.1620.6820.972.54%0.32%3.08%26,376,600551,346,000101%20.902.10%20.560.05%20.750.76%20.340.45%0.53%
厦门钨业/600549.SH
2022-12-0121.7821.9921.5221.731.02%-0.21%1.75%22,745,400495,298,000149%21.781.57%21.531.76%21.380.56%21.360.07%-0.74%
中孚实业/600595.SH
2022-12-013.273.283.233.240.62%-0.40%1.16%10,793,10035,110,000105%3.250.65%3.231.00%3.200.35%3.200.09%0.00%
新疆众和/600888.SH
2022-12-018.558.658.528.591.78%0.08%1.98%25,216,200216,428,000130%8.581.16%8.511.36%8.480.43%8.420.26%-0.19%
株冶集团/600961.SH
2022-12-017.527.527.417.440.40%-0.19%1.22%3,559,60026,532,000101%7.450.54%7.411.02%7.360.08%7.350.16%-0.08%
博威合金/601137.SH
2022-12-0115.4415.7615.3215.604.63%0.37%1.21%15,238,600236,842,000158%15.543.36%15.281.50%15.240.07%15.41-0.27%-0.97%
西部矿业/601168.SH
2022-12-0111.1311.1910.8810.930.28%-0.90%0.29%34,215,300377,354,000152%11.031.56%10.941.57%10.860.44%10.90-0.11%-0.25%
怡球资源/601388.SH
2022-12-013.613.623.563.591.13%-0.06%2.43%31,406,900112,820,000118%3.590.76%3.561.31%3.540.51%3.510.11%-0.29%
中国铝业/601600.SH
2022-12-014.584.594.484.500.67%-0.57%1.76%115,892,300524,504,00099%4.530.78%4.500.99%4.470.45%4.420.39%0.33%
明泰铝业/601677.SH
2022-12-0115.9916.8215.9916.282.91%-0.60%5.33%34,169,700559,616,000142%16.382.97%16.022.19%15.761.65%15.460.89%0.23%
紫金矿业/601899.SH
2022-12-0110.2010.4010.1410.304.78%0.14%5.48%432,823,8004,452,177,000214%10.295.01%10.063.64%9.952.15%9.771.10%0.30%
金钼股份/601958.SH
2022-12-019.9910.289.9310.062.55%-0.48%0.70%46,061,500465,619,000123%10.111.33%10.060.67%10.01-0.04%9.990.26%0.19%
吉翔股份/603399.SH
2022-12-0115.4115.5915.3015.501.44%0.10%1.21%8,458,900130,986,000115%15.490.48%15.391.16%15.280.22%15.31-0.22%-0.97%
洛阳钼业/603993.SH
2022-12-014.734.814.734.741.72%-0.61%1.54%130,102,000620,488,000170%4.771.75%4.711.73%4.670.78%4.670.15%0.02%