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
2020-10-204.284.294.234.290.00%0.49%-0.44%12,290,40052,462,00064%4.27-1.48%4.31-0.35%4.33-0.62%4.310.16%-0.12%
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
2020-10-206.556.576.416.570.31%1.36%-0.64%10,965,00071,078,00059%6.48-2.26%6.60-1.42%6.66-1.10%6.610.35%0.31%
铜陵有色/000630.SZ
2020-10-202.262.262.232.25-0.44%0.36%-0.66%39,616,50088,815,00083%2.24-1.41%2.26-0.27%2.26-0.27%2.270.04%-0.27%
中钨高新/000657.SZ
2020-10-206.896.976.796.841.94%-0.45%0.65%6,395,50043,942,000179%6.871.99%6.820.84%6.820.06%6.800.34%-0.34%
锌业股份/000751.SZ
2020-10-202.792.812.772.800.00%0.50%-0.60%4,320,20012,038,00086%2.79-1.07%2.80-0.32%2.81-0.46%2.820.00%-0.25%
西藏矿业/000762.SZ
2020-10-2010.0310.369.9010.080.70%-0.24%2.42%11,643,000117,641,000116%10.101.77%9.920.75%9.950.22%9.840.57%0.74%
云铝股份/000807.SZ
2020-10-205.545.575.465.54-1.07%0.36%2.38%36,387,700200,852,00062%5.52-1.97%5.570.34%5.530.07%5.410.13%-0.52%
五矿稀土/000831.SZ
2020-10-2012.8812.8912.5212.79-0.93%1.05%-1.19%10,836,900137,165,00092%12.66-2.08%12.83-1.35%12.95-0.83%12.940.13%-0.12%
云南铜业/000878.SZ
2020-10-2014.1414.1613.7814.15-0.42%1.35%0.26%18,191,200253,968,00076%13.96-2.09%14.13-0.23%14.12-0.45%14.110.14%-0.30%
锡业股份/000960.SZ
2020-10-209.239.279.159.240.00%0.49%0.62%5,296,80048,706,00075%9.20-1.13%9.250.00%9.23-0.11%9.180.19%-0.12%
东方钽业/000962.SZ
2020-10-207.467.587.367.581.07%1.55%-0.69%2,126,60015,874,00080%7.46-1.39%7.54-0.75%7.61-0.94%7.630.05%-0.33%
罗平锌电/002114.SZ
2020-10-206.326.396.226.391.75%0.92%3.68%3,237,90020,502,000122%6.330.67%6.271.00%6.210.52%6.160.46%0.06%
湖南黄金/002155.SZ
2020-10-208.758.788.578.69-1.81%0.45%-0.64%15,663,000135,499,000110%8.65-1.59%8.74-0.74%8.77-0.67%8.750.10%-0.18%
常铝股份/002160.SZ
2020-10-203.793.863.733.840.79%1.13%-0.23%9,472,50035,971,00071%3.80-1.04%3.82-0.60%3.84-0.78%3.850.18%-0.43%
楚江新材/002171.SZ
2020-10-2010.0310.249.8410.241.09%1.74%0.57%18,838,400189,603,00059%10.07-0.56%10.08-0.71%10.20-1.35%10.180.51%0.33%
云海金属/002182.SZ
2020-10-209.8110.189.7010.163.25%1.47%3.17%12,088,200121,034,000136%10.011.32%9.920.42%9.94-0.01%9.850.52%-0.40%
恒邦股份/002237.SZ
2020-10-2015.6215.6715.3615.58-2.01%0.52%-1.66%18,560,300287,689,00060%15.50-0.76%15.54-0.70%16.150.09%15.840.15%0.82%
精艺股份/002295.SZ
2020-10-207.247.287.017.260.28%0.46%0.11%971,3007,020,00069%7.23-0.43%7.230.17%7.22-0.21%7.250.11%-0.30%
章源钨业/002378.SZ
2020-10-205.095.155.045.140.19%0.80%-0.33%8,641,30044,065,00057%5.10-0.33%5.09-0.08%5.13-1.12%5.160.12%-1.15%
宏创控股/002379.SZ
2020-10-202.842.842.772.80-1.41%0.36%-2.34%7,939,90022,155,000140%2.79-2.14%2.82-0.98%2.84-1.08%2.87-0.24%-0.63%
云南锗业/002428.SZ
2020-10-2013.1113.3012.8813.301.45%1.30%-0.21%11,196,000146,991,00062%13.13-1.31%13.29-1.12%13.52-1.29%13.330.54%0.17%
赣锋锂业/002460.SZ
2020-10-2057.6059.0556.1258.902.61%1.70%2.39%19,893,1001,152,101,00087%57.920.31%57.80-1.51%58.51-0.04%57.530.48%0.76%
天齐锂业/002466.SZ
2020-10-2020.0920.7819.3320.731.12%4.05%-1.48%55,971,4001,115,198,000109%19.92-4.56%20.73-4.09%21.20-1.48%21.04-0.52%-0.31%
*ST利源/002501.SZ
2020-10-201.541.581.531.54-0.65%-0.77%3.22%11,050,30017,150,000129%1.551.11%1.541.05%1.521.27%1.490.74%0.19%
亚太科技/002540.SZ
2020-10-204.995.024.944.97-0.60%-0.04%0.38%3,125,40015,541,00070%4.970.00%4.950.18%4.97-0.56%4.950.20%0.14%
闽发铝业/002578.SZ
2020-10-203.583.583.533.58-0.56%0.51%0.36%2,735,8009,744,00057%3.56-1.28%3.58-0.39%3.60-0.22%3.570.31%-0.11%
*ST金贵/002716.SZ
2020-10-202.382.422.272.28-0.87%-2.61%5.60%41,707,80097,657,000256%2.343.91%2.274.37%2.223.41%2.163.01%1.04%
银邦股份/300337.SZ
2020-10-207.217.647.037.544.43%2.31%5.65%67,133,900494,796,000100%7.371.84%7.261.04%7.36-0.68%7.140.99%-0.37%
北方稀土/600111.SH
2020-10-2011.1611.1610.9811.13-0.27%0.80%-0.39%20,605,400227,527,00075%11.04-1.66%11.14-0.83%11.21-0.67%11.170.18%-0.13%
南山铝业/600219.SH
2020-10-202.342.352.312.34-0.43%0.34%-0.04%41,595,60097,001,00076%2.33-1.48%2.35-0.21%2.35-0.30%2.340.13%-0.28%
广晟有色/600259.SH
2020-10-2029.5029.6629.0029.630.37%1.13%-0.80%1,789,90052,440,00095%29.30-1.18%29.47-0.78%29.68-0.84%29.87-0.09%-0.39%
宏达股份/600331.SH
2020-10-202.312.322.282.320.00%0.91%-0.56%6,160,30014,165,00065%2.30-1.63%2.32-0.13%2.32-0.64%2.330.04%-0.34%
西藏珠峰/600338.SH
2020-10-209.069.088.919.06-0.11%0.81%0.00%5,727,40051,472,00060%8.99-1.64%9.05-0.44%9.08-0.52%9.060.24%-0.09%
江西铜业/600362.SH
2020-10-2014.7314.7514.4514.73-0.47%1.11%0.90%11,669,600169,999,00084%14.57-2.01%14.74-0.32%14.71-0.30%14.600.06%-0.49%
*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
2020-10-2032.2532.6531.6532.411.00%0.55%0.29%3,876,000124,936,00046%32.23-0.37%32.39-1.30%33.02-0.88%32.320.45%1.08%
贵研铂业/600459.SH
2020-10-2023.0923.4222.7223.400.86%1.54%0.64%5,724,900131,937,00056%23.05-1.31%23.34-1.11%23.58-0.52%23.250.61%0.57%
中金黄金/600489.SH
2020-10-2010.0310.049.9310.01-1.18%0.23%-1.56%18,701,300186,773,00073%9.99-0.77%10.07-0.47%10.10-0.62%10.17-0.03%-0.36%
驰宏锌锗/600497.SH
2020-10-203.843.853.813.84-0.78%0.31%-0.34%8,776,00033,597,00063%3.83-1.06%3.85-0.18%3.86-0.54%3.850.13%-0.19%
豫光金铅/600531.SH
2020-10-204.964.974.794.88-3.17%0.49%-1.61%25,640,600124,505,000111%4.86-3.21%4.94-1.04%4.96-1.16%4.960.12%0.04%
山东黄金/600547.SH
2020-10-2025.8625.8625.5425.82-1.15%0.38%-0.48%16,575,000426,346,00077%25.72-0.82%25.93-0.18%25.91-0.36%25.950.10%-0.12%
厦门钨业/600549.SH
2020-10-2014.0614.1913.9714.140.21%0.40%0.90%7,216,700101,643,00081%14.08-0.59%14.12-0.43%14.17-0.09%14.010.35%0.06%
ST中孚/600595.SH
2020-10-202.332.372.302.340.43%0.52%2.23%4,370,20010,176,00044%2.33-0.39%2.350.64%2.320.92%2.290.31%0.43%
新疆众和/600888.SH
2020-10-205.675.725.565.70-1.04%0.99%-3.09%28,235,100159,372,00067%5.64-1.66%5.85-1.20%5.91-1.55%5.880.05%0.17%
株冶集团/600961.SH
2020-10-206.987.076.817.041.15%0.92%0.26%3,198,80022,314,00060%6.98-0.57%7.00-0.78%7.06-0.56%7.020.10%-0.28%
博威合金/601137.SH
2020-10-2013.1713.2713.0813.24-0.08%0.41%-2.83%3,720,60049,061,00042%13.19-1.58%13.38-0.90%13.53-1.03%13.630.23%0.26%
西部矿业/601168.SH
2020-10-208.328.418.268.391.21%0.77%-3.36%12,527,400104,300,00034%8.33-0.59%8.39-0.44%8.41-0.57%8.68-0.17%-0.49%
怡球资源/601388.SH
2020-10-202.412.482.382.42-1.22%-0.12%4.31%63,454,200153,724,000162%2.422.32%2.371.76%2.351.21%2.321.09%-0.50%
中国铝业/601600.SH
2020-10-202.983.002.962.990.00%0.50%0.17%26,295,40078,240,00069%2.98-1.36%3.00-0.07%2.99-0.23%2.990.07%-0.17%
明泰铝业/601677.SH
2020-10-2013.6114.0813.4813.981.53%1.36%12.51%21,354,300294,545,000104%13.790.02%13.482.71%13.022.82%12.431.56%1.43%
紫金矿业/601899.SH
2020-10-206.716.826.576.751.05%0.39%4.57%181,648,7001,221,324,000104%6.721.37%6.680.71%6.630.70%6.460.77%-0.24%
金钼股份/601958.SH
2020-10-205.985.995.925.98-0.17%0.44%-0.75%4,024,40023,961,00088%5.95-1.15%6.00-0.33%6.01-0.42%6.03-0.02%-0.20%
吉翔股份/603399.SH
2020-10-206.306.386.146.270.00%0.67%0.85%9,282,60057,813,00099%6.23-1.36%6.250.08%6.24-0.14%6.220.26%-0.81%
洛阳钼业/603993.SH
2020-10-203.903.993.873.981.79%0.86%2.60%100,614,100397,066,000136%3.950.54%3.930.49%3.920.15%3.880.54%-0.21%