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
2020-07-033.954.173.944.074.09%0.47%5.28%74,319,400301,032,000290%4.054.87%3.943.36%3.913.09%3.871.90%0.32%
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
2020-07-035.705.975.555.752.68%-0.42%5.35%84,663,300488,888,000138%5.773.57%5.603.21%5.471.81%5.460.00%-0.27%
铜陵有色/000630.SZ
2020-07-032.052.092.032.050.49%-0.58%3.48%126,964,100261,843,000186%2.062.28%2.021.41%2.001.32%1.981.07%0.25%
中钨高新/000657.SZ
2020-07-036.196.336.196.301.78%0.45%3.47%10,170,60063,792,000216%6.272.42%6.172.03%6.121.65%6.090.68%-0.30%
锌业股份/000751.SZ
2020-07-032.702.782.692.752.61%0.29%3.23%32,242,70088,407,000280%2.743.28%2.692.47%2.682.14%2.661.14%0.15%
西藏矿业/000762.SZ
2020-07-037.868.067.797.890.90%-0.13%1.41%18,506,100146,189,000170%7.901.83%7.83-0.15%7.830.54%7.780.35%0.21%
云铝股份/000807.SZ
2020-07-034.705.064.674.925.13%0.70%8.92%135,377,400661,452,000195%4.895.62%4.673.55%4.603.00%4.522.17%0.73%
五矿稀土/000831.SZ
2020-07-0311.7112.0511.6611.901.88%0.40%3.44%40,835,300484,016,000161%11.852.32%11.661.55%11.561.44%11.500.50%-0.24%
云南铜业/000878.SZ
2020-07-0311.8912.2011.7011.940.51%-0.04%7.61%94,129,9001,124,423,000212%11.951.47%11.632.77%11.432.62%11.102.48%0.76%
锡业股份/000960.SZ
2020-07-039.159.419.109.241.87%-0.10%4.58%39,202,300362,600,000210%9.253.28%9.002.13%8.921.85%8.841.39%0.26%
东方钽业/000962.SZ
2020-07-036.436.776.366.714.84%2.63%5.32%8,394,80054,885,000266%6.542.94%6.422.16%6.381.69%6.370.82%-0.22%
罗平锌电/002114.SZ
2020-07-036.977.496.977.387.42%3.22%6.91%18,888,300135,051,000327%7.154.24%7.072.57%7.042.22%6.901.98%0.94%
湖南黄金/002155.SZ
2020-07-037.888.037.878.001.27%0.33%2.01%24,895,800198,509,000130%7.971.52%7.930.52%7.900.39%7.840.41%0.15%
常铝股份/002160.SZ
2020-07-034.654.804.584.785.52%1.21%5.12%64,792,200306,029,000213%4.724.96%4.622.32%4.571.81%4.551.13%0.03%
楚江新材/002171.SZ
2020-07-039.369.389.139.30-0.32%0.73%3.01%28,131,400259,749,000102%9.23-0.09%9.24-0.23%9.230.72%9.030.60%0.56%
云海金属/002182.SZ
2020-07-0310.1810.4310.0410.290.88%0.64%7.06%29,741,400304,117,000111%10.230.72%10.071.73%9.891.01%9.611.22%1.07%
恒邦股份/002237.SZ
2020-07-0313.6113.7813.5213.65-0.80%0.05%-0.23%32,941,500449,433,000147%13.64-0.21%13.730.02%13.71-0.41%13.680.20%0.16%
精艺股份/002295.SZ
2020-07-036.937.036.906.950.58%-0.11%1.64%2,697,00018,765,000222%6.961.00%6.911.35%6.850.96%6.840.46%0.06%
章源钨业/002378.SZ
2020-07-034.234.444.234.383.55%0.39%4.48%15,354,70066,989,000266%4.364.38%4.252.85%4.222.48%4.191.33%-0.24%
宏创控股/002379.SZ
2020-07-032.692.762.692.762.60%1.10%1.81%10,850,40029,625,000110%2.732.98%2.661.22%2.650.68%2.71-0.07%-0.41%
云南锗业/002428.SZ
2020-07-0313.1213.5512.6813.132.98%0.21%9.77%73,318,300960,703,000261%13.106.58%12.524.75%12.294.18%11.963.49%0.91%
赣锋锂业/002460.SZ
2020-07-0357.0058.1356.2856.991.77%-0.56%3.72%28,303,7001,622,151,00098%57.312.28%56.031.77%55.291.13%54.950.86%0.70%
天齐锂业/002466.SZ
2020-07-0322.2823.3022.2722.522.04%-0.53%-5.21%74,319,4001,682,687,00090%22.642.92%22.32-0.07%22.69-1.78%23.76-1.49%-0.06%
*ST利源/002501.SZ
2020-07-031.391.401.381.400.72%0.36%-0.07%4,182,4005,834,00050%1.400.72%1.40-0.64%1.420.14%1.40-0.14%-0.45%
亚太科技/002540.SZ
2020-07-034.444.574.414.563.40%1.20%3.61%11,885,10053,559,000256%4.512.67%4.441.98%4.411.52%4.400.80%0.08%
闽发铝业/002578.SZ
2020-07-033.393.503.393.461.76%0.06%1.05%10,599,60036,650,000184%3.462.46%3.43-0.20%3.440.29%3.420.35%0.11%
*ST金贵/002716.SZ
2020-07-031.391.421.391.400.00%-0.21%-6.29%14,551,80020,417,00080%1.40-0.21%1.41-0.91%1.43-1.24%1.49-0.53%-0.76%
银邦股份/300337.SZ
2020-07-033.523.593.503.572.00%0.45%1.59%10,597,70037,659,000134%3.552.54%3.501.30%3.481.10%3.51-0.59%-0.28%
北方稀土/600111.SH
2020-07-039.699.999.639.862.28%0.36%3.18%73,887,200725,970,000224%9.833.03%9.652.14%9.561.57%9.560.79%-0.10%
南山铝业/600219.SH
2020-07-032.112.202.112.172.84%0.46%3.88%168,491,600363,973,000229%2.163.40%2.112.13%2.101.95%2.091.02%0.13%
广晟有色/600259.SH
2020-07-0331.0631.8731.0531.381.00%-0.23%2.44%8,201,200257,950,000186%31.452.18%30.981.77%30.651.26%30.630.58%-0.16%
宏达股份/600331.SH
2020-07-032.142.212.112.161.89%-0.32%2.52%32,082,20069,511,000226%2.172.75%2.131.72%2.121.59%2.110.81%-0.32%
西藏珠峰/600338.SH
2020-07-0311.3411.8611.1211.500.09%-0.03%11.23%51,935,500597,417,000147%11.500.44%11.152.98%10.842.82%10.342.64%1.59%
江西铜业/600362.SH
2020-07-0314.3514.8214.2214.481.19%-0.14%4.43%55,568,800805,759,000233%14.502.08%14.191.86%14.061.68%13.871.59%0.36%
*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
2020-07-0328.2228.9928.0628.09-0.39%-0.90%3.62%8,515,900241,385,000102%28.351.52%27.781.11%27.630.91%27.110.86%0.65%
贵研铂业/600459.SH
2020-07-0329.0029.4928.5128.78-2.57%-0.32%2.45%16,128,800465,668,00068%28.87-0.77%29.23-0.75%29.240.99%28.091.39%1.55%
中金黄金/600489.SH
2020-07-039.209.429.179.391.84%0.50%3.52%66,726,800623,403,000133%9.341.84%9.280.80%9.210.81%9.070.78%0.33%
驰宏锌锗/600497.SH
2020-07-033.643.753.623.702.78%0.60%4.58%104,144,200383,029,000254%3.683.72%3.592.45%3.562.24%3.541.26%0.07%
豫光金铅/600531.SH
2020-07-034.054.154.054.090.99%-0.29%2.22%24,107,50098,891,000229%4.102.32%4.051.48%4.021.16%4.000.86%0.15%
山东黄金/600547.SH
2020-07-0336.4636.8536.2036.540.05%0.12%0.83%41,367,5001,509,733,000114%36.500.63%36.540.04%36.54-0.13%36.240.24%0.08%
厦门钨业/600549.SH
2020-07-0312.3512.8212.3012.722.91%0.78%4.46%29,809,500376,220,000255%12.623.43%12.362.40%12.252.31%12.181.05%0.03%
ST中孚/600595.SH
2020-07-031.511.541.511.541.99%0.85%2.12%7,588,50011,590,000132%1.532.41%1.500.81%1.500.54%1.51-0.07%-0.40%
新疆众和/600888.SH
2020-07-034.714.864.704.832.99%0.65%4.21%20,921,500100,401,000251%4.803.16%4.702.62%4.662.20%4.641.07%-0.17%
株冶集团/600961.SH
2020-07-036.757.146.707.1410.02%2.87%14.51%14,120,20098,006,000236%6.9410.51%6.454.63%6.384.49%6.243.37%0.51%
博威合金/601137.SH
2020-07-0315.7116.4715.6316.203.18%0.11%6.35%11,676,700188,969,00097%16.183.28%15.821.28%15.671.31%15.231.38%0.79%
西部矿业/601168.SH
2020-07-036.076.296.066.120.66%-0.65%4.21%44,330,300273,092,000198%6.161.77%6.051.96%5.971.62%5.871.36%0.36%
怡球资源/601388.SH
2020-07-031.751.851.751.844.55%1.32%4.13%57,579,100104,547,000245%1.824.07%1.782.83%1.761.97%1.770.80%-0.25%
中国铝业/601600.SH
2020-07-032.883.022.872.993.82%0.95%5.17%156,812,500464,407,000245%2.964.11%2.892.74%2.862.25%2.841.36%0.13%
明泰铝业/601677.SH
2020-07-039.069.279.069.232.21%0.54%3.49%12,361,900113,483,000219%9.182.72%8.991.95%8.921.56%8.920.77%0.12%
紫金矿业/601899.SH
2020-07-034.604.794.584.752.81%0.59%7.88%330,125,6001,558,854,000142%4.722.59%4.642.05%4.561.81%4.401.73%1.04%
金钼股份/601958.SH
2020-07-036.156.266.046.18-4.04%0.28%0.03%30,665,900189,009,000238%6.161.75%6.24-0.65%6.22-0.24%6.180.10%0.20%
吉翔股份/603399.SH
2020-07-037.547.907.507.843.98%1.14%2.90%9,427,30073,078,000214%7.753.39%7.622.02%7.571.37%7.62-0.29%-0.14%
洛阳钼业/603993.SH
2020-07-033.924.253.914.075.17%-0.12%6.13%404,761,3001,649,250,000239%4.086.90%3.934.25%3.883.66%3.841.62%0.40%