工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000060, 000594, 000612, 000630, 000657, 000751, 000762, 000807, 000831, 000878, 000960, 000962, 002114, 002155, 002160, 002171, 002182, 002237, 002295, 002378, 002379, 002428, 002460, 002466, 002501, 002540, 002578, 002716, 300337, 600111, 600219, 600259, 600331, 600338, 600362, 600432, 600456, 600459, 600489, 600497, 600531, 600547, 600549, 600595, 600888, 600961, 601137, 601168, 601388, 601600, 601677, 601899, 601958, 603399, 603993	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
中金岭南/000060.SZ
	2023-01-11	4.20	4.23	4.19	4.21	0.72%	-0.05%	1.35%	20,862,800	87,884,000	108%	4.21	0.07%	4.20	0.43%	4.18	0.34%	4.15	0.27%	0.05%
国恒退/000594.SZ
	2015-07-10	1.18	1.29	1.11	1.29	10.26%	2.71%	-6.11%	132,495,400	166,368,000	194%	1.26	14.18%	1.18	5.57%	1.22	-3.63%	1.37	-3.38%	-2.71%
焦作万方/000612.SZ
	2023-01-11	5.37	5.40	5.32	5.36	0.19%	-0.09%	1.00%	7,234,500	38,814,000	99%	5.37	-0.17%	5.37	0.37%	5.34	0.26%	5.31	0.11%	-0.10%
铜陵有色/000630.SZ
	2023-01-11	3.21	3.35	3.20	3.29	3.13%	-0.33%	4.51%	243,305,200	803,222,000	171%	3.30	3.48%	3.22	2.29%	3.18	1.73%	3.15	1.25%	0.27%
中钨高新/000657.SZ
	2023-01-11	15.96	16.03	15.48	15.60	-2.38%	-0.65%	-2.95%	14,897,100	233,917,000	157%	15.70	-2.16%	16.00	-1.32%	16.02	-0.61%	16.07	-0.32%	0.44%
锌业股份/000751.SZ
	2023-01-11	3.08	3.08	3.04	3.04	-0.65%	-0.65%	-0.62%	7,712,800	23,601,000	90%	3.06	-0.59%	3.07	0.16%	3.07	0.00%	3.06	0.07%	-0.02%
西藏矿业/000762.SZ
	2023-01-11	41.70	42.84	41.17	41.27	-1.53%	-1.73%	1.38%	17,138,000	719,768,000	111%	42.00	0.72%	41.93	0.48%	41.47	0.74%	40.71	0.49%	0.14%
云铝股份/000807.SZ
	2023-01-11	12.10	12.58	12.08	12.49	3.74%	0.35%	8.16%	94,006,400	1,170,093,000	199%	12.45	3.53%	12.05	3.60%	11.76	2.80%	11.55	1.76%	0.26%
五矿稀土/000831.SZ
	2023-01-11	34.42	35.05	34.42	34.59	0.20%	-0.49%	0.71%	18,806,600	653,723,000	78%	34.76	1.34%	34.57	0.04%	34.53	0.47%	34.35	0.23%	0.20%
云南铜业/000878.SZ
	2023-01-11	12.30	12.47	12.21	12.27	1.15%	-0.59%	2.68%	23,451,500	289,458,000	148%	12.34	1.70%	12.17	1.37%	12.02	0.97%	11.95	0.56%	-0.08%
锡业股份/000960.SZ
	2023-01-11	14.12	14.56	14.07	14.37	2.79%	0.22%	2.39%	35,010,000	501,981,000	135%	14.34	2.55%	14.19	1.31%	14.10	0.79%	14.03	0.68%	0.45%
东方钽业/000962.SZ
	2023-01-11	9.47	9.50	9.34	9.35	-1.27%	-0.63%	0.55%	2,537,800	23,878,000	71%	9.41	-0.99%	9.50	-0.02%	9.47	0.00%	9.30	0.43%	0.27%
罗平锌电/002114.SZ
	2023-01-11	6.92	6.96	6.83	6.88	-0.29%	-0.26%	0.17%	3,843,300	26,512,000	44%	6.90	-0.46%	6.93	0.45%	6.87	0.18%	6.87	0.23%	0.27%
湖南黄金/002155.SZ
	2023-01-11	13.54	13.71	13.40	13.59	0.22%	0.15%	1.65%	13,207,000	179,215,000	71%	13.57	-0.22%	13.64	0.58%	13.57	0.10%	13.37	0.48%	0.36%
常铝股份/002160.SZ
	2023-01-11	4.16	4.16	4.05	4.08	-0.97%	-0.66%	0.74%	10,153,800	41,697,000	102%	4.11	-0.65%	4.11	0.54%	4.08	0.34%	4.05	0.12%	-0.24%
楚江新材/002171.SZ
	2023-01-11	7.51	7.55	7.42	7.43	-0.67%	-0.80%	-0.32%	10,300,000	77,147,000	129%	7.49	0.13%	7.50	-0.03%	7.49	0.13%	7.45	0.07%	-0.13%
云海金属/002182.SZ
	2023-01-11	21.05	21.22	20.81	20.96	-0.33%	-0.37%	1.15%	8,101,000	170,429,000	60%	21.04	0.48%	20.96	0.69%	20.66	0.83%	20.72	-0.16%	-0.47%
恒邦股份/002237.SZ
	2023-01-11	11.00	11.09	10.88	10.97	0.00%	0.08%	1.12%	7,493,400	82,133,000	78%	10.96	-0.49%	11.02	0.30%	10.97	0.06%	10.85	0.45%	0.38%
精艺股份/002295.SZ
	2023-01-11	7.23	7.29	7.13	7.15	-1.38%	-0.63%	-0.65%	16,361,100	117,726,000	171%	7.20	-0.98%	7.32	-0.19%	7.29	0.01%	7.20	0.36%	0.54%
章源钨业/002378.SZ
	2023-01-11	7.27	7.33	7.15	7.17	-1.38%	-1.01%	-1.02%	7,777,700	56,332,000	49%	7.24	-0.01%	7.25	0.49%	7.20	0.27%	7.24	0.15%	0.35%
宏创控股/002379.SZ
	2023-01-11	4.30	4.31	4.23	4.25	-0.47%	-0.38%	0.47%	9,886,500	42,172,000	92%	4.27	-0.09%	4.26	0.52%	4.24	0.02%	4.23	0.12%	-0.33%
云南锗业/002428.SZ
	2023-01-11	10.06	10.13	9.91	9.92	-1.20%	-0.66%	1.17%	3,708,400	37,031,000	57%	9.99	-0.36%	10.05	0.08%	9.99	0.52%	9.81	0.36%	0.41%
赣锋锂业/002460.SZ
	2023-01-11	72.96	73.48	72.06	72.06	-1.80%	-0.79%	1.33%	15,983,700	1,160,968,000	69%	72.63	0.11%	72.45	0.53%	71.66	0.82%	71.12	-0.05%	-0.58%
天齐锂业/002466.SZ
	2023-01-11	85.75	86.25	84.17	84.29	-1.91%	-1.01%	2.20%	21,326,800	1,816,020,000	71%	85.15	-0.29%	85.36	0.70%	84.06	0.83%	82.48	0.29%	-0.20%
*ST利源/002501.SZ
	2023-01-11	1.89	1.89	1.84	1.85	-2.12%	-0.70%	-1.49%	11,551,100	21,524,000	102%	1.86	-1.32%	1.88	-0.27%	1.88	-0.37%	1.88	-0.16%	-0.30%
亚太科技/002540.SZ
	2023-01-11	5.41	5.46	5.37	5.38	-0.55%	-0.57%	2.40%	7,865,800	42,563,000	134%	5.41	0.41%	5.38	0.84%	5.34	0.74%	5.25	0.61%	0.07%
闽发铝业/002578.SZ
	2023-01-11	4.45	4.47	4.36	4.38	-1.57%	-0.64%	0.67%	6,599,800	29,089,000	79%	4.41	-0.65%	4.43	0.59%	4.38	0.30%	4.35	0.30%	0.01%
金贵银业/002716.SZ
	2023-01-11	3.09	3.14	3.06	3.09	0.00%	-0.06%	0.46%	17,326,100	53,572,000	80%	3.09	-0.35%	3.12	0.19%	3.10	-0.03%	3.08	0.20%	-0.19%
银邦股份/300337.SZ
	2023-01-11	8.46	8.70	8.38	8.47	0.12%	-0.89%	3.62%	18,755,200	160,283,000	138%	8.55	1.30%	8.49	1.14%	8.38	1.18%	8.17	1.03%	0.12%
北方稀土/600111.SH
	2023-01-11	26.70	27.12	26.51	26.53	0.08%	-0.99%	1.75%	49,068,900	1,314,753,000	136%	26.79	1.36%	26.66	0.68%	26.44	0.75%	26.07	0.56%	0.03%
南山铝业/600219.SH
	2023-01-11	3.43	3.44	3.39	3.41	0.59%	-0.29%	1.85%	46,714,700	159,750,000	113%	3.42	0.74%	3.40	0.77%	3.38	0.51%	3.35	0.18%	-0.12%
广晟有色/600259.SH
	2023-01-11	42.23	42.88	42.20	42.22	0.00%	-0.65%	1.78%	3,924,800	166,792,000	86%	42.50	0.58%	42.41	0.70%	41.95	0.79%	41.48	0.41%	0.03%
宏达股份/600331.SH
	2023-01-11	2.86	2.88	2.82	2.83	-0.70%	-0.63%	-2.11%	15,475,500	44,074,000	78%	2.85	-0.80%	2.88	-0.07%	2.87	-0.24%	2.89	0.04%	0.23%
西藏珠峰/600338.SH
	2023-01-11	22.77	22.97	22.35	22.35	-2.06%	-1.42%	-2.90%	15,093,800	342,215,000	96%	22.67	-0.57%	22.86	-0.50%	22.92	-0.04%	23.02	-0.65%	-0.36%
江西铜业/600362.SH
	2023-01-11	18.59	18.72	18.43	18.56	1.14%	-0.24%	3.75%	22,256,400	414,090,000	157%	18.61	1.47%	18.32	1.26%	18.13	1.19%	17.89	0.99%	0.39%
*ST吉恩/600432.SH
	2018-07-11	1.46	1.50	1.32	1.38	-6.12%	0.80%	3.37%	32,952,200	45,118,000	196%	1.37	-13.25%	1.47	-1.47%	1.43	0.14%	1.34	2.93%	2.19%
宝钛股份/600456.SH
	2023-01-11	40.48	40.75	39.70	39.72	-1.85%	-0.80%	-2.81%	8,133,700	325,676,000	139%	40.04	-0.74%	40.36	-0.70%	40.39	-0.40%	40.87	-0.73%	-0.57%
贵研铂业/600459.SH
	2023-01-11	15.80	15.85	15.57	15.58	-0.70%	-0.79%	0.94%	5,922,700	93,010,000	56%	15.70	-0.41%	15.85	0.29%	15.71	0.72%	15.44	0.94%	0.55%
中金黄金/600489.SH
	2023-01-11	8.61	8.77	8.50	8.55	-1.04%	-0.50%	2.64%	39,331,400	337,962,000	96%	8.59	0.00%	8.54	0.79%	8.47	0.44%	8.33	0.59%	0.68%
驰宏锌锗/600497.SH
	2023-01-11	5.11	5.20	5.09	5.14	0.78%	-0.39%	1.44%	63,824,200	329,361,000	141%	5.16	0.70%	5.12	0.99%	5.08	0.61%	5.07	0.32%	-0.24%
豫光金铅/600531.SH
	2023-01-11	5.44	5.48	5.39	5.41	-0.92%	-0.31%	1.25%	10,004,300	54,296,000	91%	5.43	-0.91%	5.45	0.52%	5.40	0.35%	5.34	0.36%	-0.04%
山东黄金/600547.SH
	2023-01-11	19.95	20.04	19.68	19.78	-0.60%	-0.27%	1.29%	15,434,200	306,110,000	86%	19.83	-0.31%	19.82	0.67%	19.68	0.16%	19.53	0.39%	0.20%
厦门钨业/600549.SH
	2023-01-11	20.86	21.14	20.81	20.86	0.05%	-0.57%	2.08%	8,879,800	186,291,000	67%	20.98	0.47%	21.05	0.43%	20.83	0.69%	20.44	0.34%	0.13%
中孚实业/600595.SH
	2023-01-11	3.03	3.05	3.01	3.02	-0.33%	-0.40%	-0.56%	6,059,000	18,370,000	88%	3.03	-0.39%	3.05	0.07%	3.05	-0.07%	3.04	-0.03%	-0.20%
新疆众和/600888.SH
	2023-01-11	8.63	8.68	8.55	8.57	-0.23%	-0.46%	2.01%	11,539,100	99,355,000	102%	8.61	0.23%	8.57	0.82%	8.49	0.56%	8.40	0.33%	-0.05%
株冶集团/600961.SH
	2023-01-11	7.84	7.94	7.79	7.86	0.38%	0.22%	4.90%	11,634,000	91,248,000	125%	7.84	-0.28%	7.78	0.96%	7.70	1.17%	7.49	0.60%	0.08%
博威合金/601137.SH
	2023-01-11	17.60	18.20	17.20	17.29	-0.63%	-1.84%	4.64%	41,359,600	728,517,000	191%	17.61	1.58%	17.23	1.89%	16.96	1.90%	16.52	2.23%	1.47%
西部矿业/601168.SH
	2023-01-11	10.98	11.06	10.89	10.95	0.83%	-0.30%	3.30%	30,011,600	329,630,000	146%	10.98	1.18%	10.85	1.10%	10.75	1.15%	10.60	0.68%	0.05%
怡球资源/601388.SH
	2023-01-11	3.42	3.44	3.38	3.39	-0.88%	-0.73%	0.30%	15,479,800	52,864,000	110%	3.42	0.24%	3.41	0.35%	3.39	0.30%	3.38	0.12%	-0.05%
中国铝业/601600.SH
	2023-01-11	4.80	4.85	4.78	4.79	0.42%	-0.46%	3.63%	111,940,700	538,628,000	130%	4.81	0.80%	4.75	1.30%	4.69	1.23%	4.62	0.61%	0.00%
明泰铝业/601677.SH
	2023-01-11	18.15	18.26	17.64	17.69	-2.05%	-1.27%	0.99%	18,616,200	333,551,000	85%	17.92	-0.23%	17.70	1.50%	17.37	0.49%	17.52	-0.13%	-0.38%
紫金矿业/601899.SH
	2023-01-11	11.56	11.69	11.44	11.49	0.70%	-0.48%	7.63%	151,648,300	1,750,772,000	95%	11.55	1.32%	11.32	1.64%	11.08	1.57%	10.68	1.18%	0.56%
金钼股份/601958.SH
	2023-01-11	11.54	12.02	11.46	11.92	3.65%	1.06%	2.08%	52,403,800	618,099,000	112%	11.80	3.43%	11.58	0.16%	11.69	-0.07%	11.68	0.81%	0.76%
吉翔股份/603399.SH
	2023-01-11	14.54	14.75	14.35	14.39	-0.55%	-1.15%	0.39%	7,941,800	115,619,000	79%	14.56	0.73%	14.56	0.12%	14.48	0.81%	14.33	0.18%	0.09%
洛阳钼业/603993.SH
	2023-01-11	4.87	4.93	4.85	4.87	0.83%	-0.43%	3.71%	89,552,700	438,040,000	106%	4.89	1.39%	4.82	1.32%	4.76	0.93%	4.70	0.56%	-0.01%