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
2021-04-194.744.814.674.800.84%0.48%1.85%58,440,800279,186,000115%4.780.23%4.750.79%4.720.43%4.710.36%0.40%
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
2021-04-198.258.488.168.441.44%0.82%1.20%57,680,900482,834,00077%8.37-0.22%8.380.55%8.300.42%8.340.26%-0.70%
铜陵有色/000630.SZ
2021-04-192.882.972.862.951.72%0.85%2.57%257,275,000752,505,000111%2.93-0.58%2.920.76%2.890.77%2.880.56%0.56%
中钨高新/000657.SZ
2021-04-197.968.297.718.162.77%0.74%-1.35%27,214,100220,446,00080%8.101.49%8.040.38%8.07-1.24%8.270.15%0.51%
锌业股份/000751.SZ
2021-04-193.483.563.463.541.72%0.25%2.88%30,081,700106,204,00095%3.531.06%3.501.01%3.460.55%3.440.56%0.10%
西藏矿业/000762.SZ
2021-04-1914.8415.8214.6315.665.53%1.50%4.52%21,617,900333,518,000197%15.433.49%15.241.94%15.061.72%14.980.81%0.15%
云铝股份/000807.SZ
2021-04-1910.7411.1510.5411.121.74%1.52%6.42%90,233,500988,455,00086%10.95-0.73%10.951.17%10.671.47%10.450.91%0.36%
五矿稀土/000831.SZ
2021-04-1916.6517.3816.4517.272.80%1.08%-1.19%41,455,800708,285,000104%17.091.76%16.950.42%16.90-0.94%17.48-0.30%-0.07%
云南铜业/000878.SZ
2021-04-1914.3214.9514.2014.892.97%2.15%4.02%41,731,500608,265,000117%14.58-0.29%14.480.91%14.351.00%14.310.60%0.45%
锡业股份/000960.SZ
2021-04-1913.2613.6813.0813.622.79%1.28%3.22%40,221,400540,884,000107%13.451.08%13.231.60%13.081.17%13.200.49%0.51%
东方钽业/000962.SZ
2021-04-198.238.438.178.371.70%0.35%2.72%5,472,40045,645,000126%8.342.38%8.192.18%8.080.34%8.150.39%0.10%
罗平锌电/002114.SZ
2021-04-196.436.566.396.531.56%0.49%3.21%4,605,30029,927,000103%6.500.79%6.431.13%6.360.76%6.330.45%0.06%
湖南黄金/002155.SZ
2021-04-198.148.208.078.140.74%-0.01%1.27%14,364,300116,945,000103%8.140.67%8.041.07%7.960.30%8.040.10%-0.28%
常铝股份/002160.SZ
2021-04-194.384.734.294.481.36%-0.09%6.11%177,900,900797,757,000386%4.482.30%4.382.99%4.343.88%4.224.04%0.93%
楚江新材/002171.SZ
2021-04-197.537.677.497.620.79%0.13%2.92%11,257,70085,676,000118%7.610.86%7.530.87%7.461.08%7.400.52%0.08%
云海金属/002182.SZ
2021-04-1910.6511.1410.6111.073.46%0.66%5.47%12,717,200139,856,000166%11.002.83%10.742.22%10.621.79%10.501.15%0.35%
恒邦股份/002237.SZ
2021-04-1912.1312.3512.0812.281.40%0.38%1.85%10,621,700129,948,000127%12.230.52%12.130.93%12.030.68%12.060.29%0.14%
精艺股份/002295.SZ
2021-04-196.776.796.606.67-0.89%-0.30%3.20%2,527,20016,906,000112%6.690.33%6.621.55%6.510.95%6.460.56%0.02%
章源钨业/002378.SZ
2021-04-198.749.638.579.296.17%0.78%2.30%80,354,100740,684,00097%9.223.60%8.990.74%9.05-0.91%9.081.20%1.03%
宏创控股/002379.SZ
2021-04-193.043.073.043.05-0.33%-0.07%-0.52%7,097,50021,659,00067%3.05-0.26%3.040.33%3.030.07%3.070.13%-0.39%
云南锗业/002428.SZ
2021-04-1910.7811.3310.6211.3310.00%1.35%9.19%38,197,400427,007,000291%11.189.16%10.756.67%10.544.69%10.383.13%0.34%
赣锋锂业/002460.SZ
2021-04-1994.80104.7094.11104.7010.00%3.39%9.05%54,228,7005,491,537,000165%101.277.03%98.333.48%96.102.91%96.011.06%0.09%
天齐锂业/002466.SZ
2021-04-1938.2042.1938.1042.1910.01%4.92%13.82%97,476,3003,919,622,000152%40.215.09%39.023.65%37.913.26%37.071.40%-0.24%
*ST利源/002501.SZ
2021-04-193.393.433.313.410.89%0.83%0.89%7,993,00027,030,00061%3.38-0.21%3.370.15%3.35-0.06%3.380.51%1.00%
亚太科技/002540.SZ
2021-04-194.985.084.965.051.41%0.16%3.06%7,495,30037,791,000178%5.041.16%4.971.16%4.941.29%4.900.68%0.09%
闽发铝业/002578.SZ
2021-04-193.793.893.783.861.05%0.42%3.51%35,988,000138,326,000108%3.840.47%3.821.17%3.770.80%3.730.70%-0.65%
*ST金贵/002716.SZ
2021-04-192.492.532.492.500.40%-0.48%1.87%10,117,50025,415,000123%2.511.13%2.500.60%2.480.57%2.450.62%0.36%
银邦股份/300337.SZ
2021-04-194.754.884.754.841.89%0.33%2.56%17,176,60082,856,000136%4.821.82%4.761.13%4.720.92%4.720.53%-0.20%
北方稀土/600111.SH
2021-04-1918.9520.1418.6519.954.72%1.47%2.00%131,427,9002,584,007,000117%19.663.19%19.281.68%19.11-0.44%19.560.28%0.39%
南山铝业/600219.SH
2021-04-193.683.883.673.874.59%0.81%6.03%242,131,700929,631,000149%3.842.24%3.761.95%3.711.76%3.651.25%0.33%
广晟有色/600259.SH
2021-04-1935.2536.9034.9836.622.29%0.94%-1.68%9,777,700354,730,00086%36.281.04%36.110.10%36.15-1.25%37.25-0.16%0.12%
宏达股份/600331.SH
2021-04-192.012.052.002.040.49%0.39%0.29%22,784,70046,302,00058%2.030.59%2.020.80%2.000.15%2.030.15%0.58%
西藏珠峰/600338.SH
2021-04-1910.4511.2010.3210.934.49%0.72%4.04%39,449,000428,117,000160%10.852.66%10.681.99%10.561.34%10.510.73%0.03%
江西铜业/600362.SH
2021-04-1924.7626.7724.4726.505.79%4.33%8.09%79,810,1002,027,248,000127%25.40-0.73%25.231.41%24.861.57%24.521.14%0.87%
*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
2021-04-1938.3639.1037.7039.061.85%0.98%-0.18%5,004,200193,567,00083%38.680.53%38.410.86%38.160.39%39.13-0.03%0.02%
贵研铂业/600459.SH
2021-04-1921.9022.6621.7522.502.97%0.31%2.72%7,105,100159,364,000147%22.432.48%22.031.99%21.821.12%21.910.59%0.33%
中金黄金/600489.SH
2021-04-198.598.668.548.640.93%0.41%1.24%36,443,800313,613,000115%8.61-0.07%8.540.87%8.470.34%8.530.15%0.09%
驰宏锌锗/600497.SH
2021-04-194.804.924.774.891.24%0.35%0.58%89,788,700437,563,000179%4.870.52%4.850.77%4.830.35%4.860.19%0.10%
豫光金铅/600531.SH
2021-04-195.866.005.815.971.19%0.51%1.83%29,215,900173,531,000108%5.940.14%5.900.89%5.850.52%5.860.38%0.14%
山东黄金/600547.SH
2021-04-1920.2020.4020.0820.360.94%0.23%-1.24%13,602,700276,321,00073%20.310.70%20.110.72%20.00-0.79%20.62-0.44%-0.47%
厦门钨业/600549.SH
2021-04-1917.7118.4817.4918.412.91%1.16%0.05%29,930,200544,678,000123%18.201.51%18.050.83%17.99-0.28%18.400.04%0.11%
*ST中孚/600595.SH
2021-04-193.073.143.053.120.97%1.13%1.30%4,149,30012,800,00082%3.090.36%3.070.43%3.040.23%3.080.03%-0.14%
新疆众和/600888.SH
2021-04-126.206.296.086.291.29%1.70%-3.63%49,431,100305,743,00087%6.190.13%6.26-0.92%6.30-1.15%6.53-0.25%-0.02%
株冶集团/600961.SH
2021-04-196.266.416.246.401.11%0.46%0.95%3,324,20021,178,00084%6.370.41%6.320.72%6.270.06%6.340.14%-0.09%
博威合金/601137.SH
2021-04-1910.3910.5810.3210.551.54%0.94%-0.28%4,523,20047,278,00095%10.450.77%10.351.22%10.23-0.25%10.58-0.20%-0.41%
西部矿业/601168.SH
2021-04-1913.0113.8512.8413.753.31%2.77%4.09%47,029,100629,195,000107%13.38-1.56%13.380.83%13.211.06%13.210.56%0.31%
怡球资源/601388.SH
2021-04-193.793.933.743.902.90%1.27%3.53%106,757,700411,112,000113%3.851.16%3.821.25%3.770.19%3.770.75%-0.45%
中国铝业/601600.SH
2021-04-194.204.264.154.250.47%0.54%2.58%149,721,300632,811,00079%4.23-0.73%4.250.28%4.220.43%4.140.53%0.68%
明泰铝业/601677.SH
2021-04-1918.7119.1218.4118.951.17%0.44%3.16%9,315,900175,762,00074%18.87-0.12%18.800.55%18.560.76%18.37-0.19%-0.58%
紫金矿业/601899.SH
2021-04-1910.2410.659.9810.654.11%2.06%4.50%399,896,7004,173,024,000131%10.44-0.15%10.341.49%10.191.65%10.190.52%0.32%
金钼股份/601958.SH
2021-04-196.146.176.106.150.16%0.11%1.80%13,404,60082,347,000120%6.140.67%6.090.91%6.050.25%6.040.33%0.00%
吉翔股份/603399.SH
2021-04-194.504.644.404.45-2.20%-1.02%-2.13%28,315,200127,318,000118%4.500.34%4.403.94%4.30-0.05%4.55-0.04%-0.07%
洛阳钼业/603993.SH
2021-04-195.555.815.485.773.22%1.05%2.45%389,710,6002,225,067,000141%5.711.46%5.660.93%5.64-0.07%5.630.59%0.51%