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
2020-01-234.204.204.034.06-3.79%-1.22%-5.16%35,922,700147,656,000145%4.11-2.21%4.18-1.81%4.22-1.40%4.28-0.81%-0.13%
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
2020-01-234.174.184.004.04-2.88%-0.98%-5.81%6,960,70028,402,000110%4.08-1.50%4.13-1.34%4.18-1.58%4.29-0.76%-0.18%
铜陵有色/000630.SZ
2020-01-232.232.252.192.21-2.21%-0.36%-3.03%58,696,400130,204,000116%2.22-0.58%2.24-0.97%2.26-0.84%2.28-0.52%-0.19%
中钨高新/000657.SZ
2020-01-236.846.906.706.81-0.87%0.41%-0.76%7,285,90049,411,000148%6.78-0.85%6.83-0.58%6.84-0.28%6.86-0.41%-0.06%
锌业股份/000751.SZ
2020-01-233.203.233.083.13-2.49%-0.57%-3.75%12,030,90037,870,00078%3.15-1.35%3.19-1.39%3.26-0.61%3.25-0.22%0.07%
西藏矿业/000762.SZ
2020-01-238.108.237.697.75-5.14%-2.49%-4.29%10,214,30081,188,00079%7.95-1.50%7.980.11%7.98-0.26%8.100.22%0.68%
云铝股份/000807.SZ
2020-01-234.854.904.614.72-4.65%-0.61%-9.20%63,588,400301,989,00074%4.75-2.65%4.89-2.86%5.03-1.78%5.20-0.67%-0.06%
五矿稀土/000831.SZ
2020-01-2311.9312.0311.1911.43-5.22%-1.27%-8.21%25,351,100293,487,000133%11.58-3.05%11.83-2.59%11.99-2.21%12.45-1.44%-0.46%
云南铜业/000878.SZ
2020-01-2312.4712.5311.8712.05-5.12%-1.25%-7.39%29,369,400358,370,000112%12.20-2.75%12.44-1.68%12.58-1.44%13.01-1.28%-0.36%
锡业股份/000960.SZ
2020-01-2311.0111.1010.4010.56-5.38%-1.66%-4.06%22,251,900238,940,00085%10.74-2.97%10.96-1.63%11.09-1.03%11.01-0.02%0.41%
东方钽业/000962.SZ
2020-01-237.137.186.726.81-5.29%-1.55%-5.25%5,871,80040,617,000118%6.92-3.07%7.11-1.00%7.11-1.02%7.19-0.77%-0.01%
罗平锌电/002114.SZ
2020-01-237.207.277.057.15-1.11%-0.06%-3.37%2,977,70021,302,00091%7.15-0.78%7.18-0.47%7.23-0.74%7.40-0.74%-0.24%
湖南黄金/002155.SZ
2020-01-237.877.917.587.65-2.30%-1.38%-6.13%19,491,700151,196,00088%7.76-1.11%7.91-1.22%7.98-1.13%8.15-1.74%-0.31%
常铝股份/002160.SZ
2020-01-233.603.673.453.50-5.15%-1.57%-10.71%24,329,20086,521,00049%3.56-2.76%3.61-0.77%3.64-0.82%3.92-2.15%0.44%
楚江新材/002171.SZ
2020-01-237.067.246.897.02-1.54%-1.00%-2.55%16,791,000119,065,000134%7.090.51%7.07-0.35%7.11-0.43%7.20-0.33%-0.22%
云海金属/002182.SZ
2020-01-2311.0611.0610.2110.51-5.99%-1.90%-2.83%34,586,900370,551,00096%10.71-2.57%10.88-0.57%10.85-0.22%10.82-0.29%0.50%
恒邦股份/002237.SZ
2020-01-2314.1814.2013.2913.59-3.21%-1.83%-8.04%26,188,200362,551,00074%13.84-1.59%14.27-1.51%14.40-1.30%14.78-1.74%-0.32%
精艺股份/002295.SZ
2020-01-237.277.316.967.01-3.71%-1.23%-5.04%2,360,60016,754,000145%7.10-2.29%7.20-1.52%7.24-1.28%7.38-0.81%-0.36%
章源钨业/002378.SZ
2020-01-235.005.034.814.86-3.19%-1.02%-6.97%9,291,70045,620,000109%4.91-1.35%4.97-1.45%5.03-1.57%5.22-1.23%-0.42%
宏创控股/002379.SZ
2020-01-233.784.123.694.096.79%5.22%7.10%43,961,600170,864,000261%3.893.43%3.832.02%3.820.24%3.820.69%0.26%
云南锗业/002428.SZ
2020-01-2311.2511.9710.6811.02-4.17%-2.58%-4.41%68,725,800777,394,00095%11.31-2.73%11.780.11%11.57-1.02%11.530.45%1.10%
赣锋锂业/002460.SZ
2020-01-2343.4945.3040.8543.37-0.64%0.27%2.43%59,039,9002,553,696,000130%43.250.08%42.960.95%42.590.63%42.340.64%1.21%
天齐锂业/002466.SZ
2020-01-2332.1532.9529.9530.82-5.34%-2.09%-6.08%51,799,2001,630,584,00097%31.48-3.13%31.96-1.19%32.12-1.07%32.81-0.09%0.79%
*ST利源/002501.SZ
2020-01-232.002.112.002.00-4.76%-1.19%-2.68%27,572,20055,793,000112%2.02-1.99%2.040.35%2.04-3.09%2.060.34%1.46%
亚太科技/002540.SZ
2020-01-234.614.674.454.54-2.58%-0.37%-5.10%5,555,50025,315,00061%4.56-1.02%4.59-0.95%4.64-1.09%4.78-1.03%0.09%
闽发铝业/002578.SZ
2020-01-233.423.423.243.29-4.36%-1.32%-7.14%5,414,30018,049,000128%3.33-3.70%3.42-2.90%3.47-1.89%3.54-1.01%-0.34%
ST金贵/002716.SZ
2020-01-232.472.472.342.35-4.47%-1.30%-14.73%34,077,10081,126,00087%2.38-4.26%2.47-3.48%2.54-3.57%2.76-3.87%-0.98%
银邦股份/300337.SZ
2020-01-233.293.323.163.22-3.01%-0.25%-5.07%6,613,40021,351,00057%3.23-1.77%3.29-1.50%3.31-0.99%3.39-4.10%-0.34%
北方稀土/600111.SH
2020-01-2310.5010.5410.0510.14-3.98%-1.19%-5.99%33,882,100347,706,000117%10.26-2.16%10.45-1.98%10.57-1.33%10.79-0.78%-0.18%
南山铝业/600219.SH
2020-01-232.282.292.222.24-2.61%-0.49%-5.00%94,352,800212,417,00098%2.25-1.23%2.28-1.17%2.30-0.95%2.36-0.97%0.18%
广晟有色/600259.SH
2020-01-2332.8833.5532.1032.64-2.60%-0.31%-5.36%5,757,600188,518,000100%32.74-2.03%33.36-1.59%33.71-1.35%34.49-0.81%-0.16%
宏达股份/600331.SH
2020-01-232.552.552.442.49-3.11%0.04%-5.18%20,846,60051,888,000125%2.49-2.89%2.54-2.23%2.58-2.13%2.63-1.02%-0.14%
西藏珠峰/600338.SH
2020-01-2311.2511.4410.7010.89-4.22%-1.44%-7.44%11,132,700123,001,00099%11.05-1.89%11.25-1.68%11.41-1.70%11.77-1.07%-0.37%
江西铜业/600362.SH
2020-01-2315.3915.6714.9515.13-3.51%-0.83%-6.85%25,554,600389,855,000110%15.26-1.79%15.55-1.48%15.73-1.44%16.24-1.11%-0.41%
*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
2020-01-2324.8025.8024.7025.110.04%-0.70%0.10%14,013,000354,336,000199%25.293.84%24.871.16%24.940.45%25.080.04%-0.01%
贵研铂业/600459.SH
2020-01-2315.3915.5014.6814.80-4.88%-2.01%-6.36%12,282,200185,510,000100%15.10-1.99%15.55-3.05%15.85-0.87%15.81-0.42%0.09%
中金黄金/600489.SH
2020-01-238.208.308.048.11-1.22%-0.66%-5.10%32,885,600268,484,00095%8.16-0.14%8.31-1.14%8.39-1.06%8.55-1.57%-0.46%
驰宏锌锗/600497.SH
2020-01-234.164.184.054.10-3.07%-0.36%-4.89%29,010,200119,378,000108%4.12-1.70%4.19-1.58%4.24-1.17%4.31-0.69%-0.23%
豫光金铅/600531.SH
2020-01-234.594.624.384.43-3.49%-1.60%-4.51%17,607,10079,271,000116%4.50-1.25%4.58-0.74%4.58-0.76%4.64-1.13%-0.42%
山东黄金/600547.SH
2020-01-2333.3133.5032.0432.47-2.08%-1.09%-5.11%37,029,7001,215,631,00084%32.83-1.28%33.64-1.10%33.79-0.83%34.22-1.26%-0.32%
厦门钨业/600549.SH
2020-01-2312.6512.8412.3212.50-1.96%-0.47%-4.40%11,341,700142,442,00089%12.56-0.58%12.67-1.02%12.78-0.85%13.08-0.40%-0.07%
*ST中孚/600595.SH
2020-01-232.102.142.052.11-0.47%0.96%-4.65%6,780,40014,170,00081%2.09-0.67%2.11-1.40%2.13-1.39%2.21-0.85%-0.22%
新疆众和/600888.SH
2020-01-234.454.494.314.34-2.91%-1.18%-4.57%7,686,70033,763,000125%4.39-0.86%4.43-1.09%4.46-1.00%4.55-0.63%-0.15%
株冶集团/600961.SH
2020-01-237.808.307.608.304.14%6.08%3.52%2,946,30023,052,000141%7.821.84%7.80-0.85%7.89-0.71%8.02-0.62%-0.34%
博威合金/601137.SH
2020-01-2311.6011.6610.4910.54-9.61%-3.55%-8.44%11,433,200124,939,000137%10.93-5.70%11.42-2.17%11.45-1.49%11.51-1.30%0.05%
西部矿业/601168.SH
2020-01-236.626.766.406.49-3.57%-0.98%-4.28%36,021,300236,099,00079%6.55-1.31%6.60-0.84%6.66-0.61%6.78-0.32%0.10%
怡球资源/601388.SH
2020-01-231.871.881.781.80-4.26%-1.37%-6.10%24,630,50044,946,000105%1.83-2.62%1.86-1.75%1.87-1.47%1.92-0.73%-0.05%
中国铝业/601600.SH
2020-01-233.363.363.293.30-2.37%-0.63%-4.57%73,309,600243,431,000125%3.32-1.16%3.36-1.29%3.40-1.11%3.46-0.78%-0.26%
明泰铝业/601677.SH
2020-01-2311.6111.7911.3011.38-3.48%-1.10%-5.21%6,970,60080,207,00061%11.51-1.94%11.67-1.21%11.79-1.31%12.010.10%0.50%
紫金矿业/601899.SH
2020-01-234.314.534.224.29-3.16%-1.45%-5.30%295,411,1001,286,038,000127%4.35-0.23%4.38-1.20%4.44-0.94%4.53-0.51%-0.20%
金钼股份/601958.SH
2020-01-237.497.527.227.29-3.57%-0.98%-6.08%13,437,80098,929,00093%7.36-1.42%7.46-1.40%7.55-1.18%7.76-0.67%-0.28%
吉翔股份/603399.SH
2020-01-239.599.759.259.41-5.62%-1.01%-8.25%23,867,700226,890,000135%9.51-5.22%9.83-2.85%9.95-2.27%10.26-1.85%-1.38%
洛阳钼业/603993.SH
2020-01-234.234.384.064.12-4.85%-2.21%-7.46%182,479,700768,749,00083%4.21-1.50%4.25-1.26%4.30-1.51%4.45-0.47%0.12%