股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:有色金屬_h
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
中金嶺南/000060.SZ
2019-07-034.754.764.644.66-1.27%-0.45%-2.45%22,158,400103,720,00069%4.68-1.12%4.730.02%4.73-0.38%4.780.00%0.02%
國恒退/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%
焦作萬方/000612.SZ
2019-07-035.225.285.135.15-0.96%-0.75%-5.73%11,289,60058,583,00046%5.19-1.01%5.24-0.49%5.26-0.38%5.46-1.71%-0.45%
銅陵有色/000630.SZ
2019-07-032.472.472.412.42-1.63%-0.49%-2.58%47,518,500115,587,00064%2.43-1.02%2.47-0.32%2.47-0.24%2.48-0.04%0.27%
中鎢高新/000657.SZ
2019-07-036.997.036.756.84-2.01%-0.07%-5.49%7,946,80054,397,00053%6.85-1.54%6.89-0.55%6.95-0.69%7.24-1.34%-0.71%
鋅業股份/000751.SZ
2019-07-033.533.543.463.47-1.98%-0.86%-4.12%7,647,60026,764,00053%3.50-1.38%3.54-0.11%3.55-0.53%3.62-0.44%-0.22%
西藏礦業/000762.SZ
2019-07-038.068.067.857.89-2.35%-0.30%-1.77%5,556,80043,977,00074%7.91-1.78%7.980.42%7.95-0.20%8.03-0.12%0.02%
云鋁股份/000807.SZ
2019-07-034.834.834.724.73-2.07%-0.48%-2.51%25,754,700122,408,00058%4.75-1.43%4.800.57%4.78-0.50%4.850.00%0.31%
五礦稀土/000831.SZ
2019-07-0315.4715.6314.8714.87-4.13%-1.69%-8.06%48,587,300734,937,00077%15.13-2.98%15.41-1.91%15.59-0.84%16.17-1.58%-0.70%
云南銅業/000878.SZ
2019-07-0310.8010.8310.4710.49-2.33%-1.12%-3.60%15,850,200168,151,00070%10.61-1.17%10.71-0.33%10.74-0.70%10.880.01%0.45%
錫業股份/000960.SZ
2019-07-0310.8610.8610.6510.76-3.15%0.16%-5.47%25,518,200274,136,000120%10.74-3.92%11.05-1.54%11.11-1.46%11.38-0.97%-0.09%
東方鉭業/000962.SZ
2019-07-038.108.157.867.92-2.46%-0.40%-3.97%5,666,90045,066,00062%7.95-1.97%8.040.27%8.00-0.34%8.25-0.96%-0.71%
羅平鋅電/002114.SZ
2019-07-038.428.448.258.27-2.01%-0.43%-1.40%3,820,50031,733,00056%8.31-0.91%8.320.85%8.27-0.04%8.39-0.89%-1.03%
湖南黃金/002155.SZ
2019-07-0310.3310.409.9710.073.07%-0.70%0.68%61,960,100628,317,00083%10.144.46%9.81-0.58%9.98-0.44%10.000.81%1.18%
常鋁股份/002160.SZ
2019-07-033.623.663.583.61-1.37%0.14%-0.63%3,529,20012,722,00075%3.61-1.34%3.630.28%3.62-0.25%3.630.14%0.34%
楚江新材/002171.SZ
2019-07-036.466.486.186.26-2.64%-0.54%-1.74%7,940,60049,980,00078%6.29-2.13%6.39-0.03%6.350.02%6.37-0.44%-0.25%
云海金屬/002182.SZ
2019-07-037.747.797.597.68-1.03%0.05%-3.78%7,448,70057,173,00055%7.68-1.39%7.750.18%7.74-0.31%7.98-0.35%0.02%
恒邦股份/002237.SZ
2019-07-0318.0018.3917.5517.805.64%-0.86%10.70%112,450,6002,018,996,000109%17.966.29%17.141.39%17.191.67%16.082.41%2.96%
精藝股份/002295.SZ
2019-07-038.508.538.288.31-2.12%-0.48%-2.46%1,542,80012,882,00065%8.35-2.45%8.53-0.46%8.61-0.08%8.520.02%0.41%
章源鎢業/002378.SZ
2019-07-037.197.267.037.03-1.95%-0.90%-5.36%18,513,200131,340,00047%7.09-1.31%7.14-0.88%7.18-0.13%7.43-0.76%-0.97%
宏創控股/002379.SZ
2019-07-033.443.443.353.35-2.62%-0.59%-2.45%4,517,40015,223,00056%3.37-1.20%3.390.71%3.37-0.06%3.430.00%0.29%
云南鍺業/002428.SZ
2019-07-037.687.757.427.43-3.63%-1.05%-5.01%20,439,600153,480,00074%7.51-2.87%7.65-0.21%7.63-0.39%7.82-0.75%-0.64%
贛鋒鋰業/002460.SZ
2019-07-0325.1525.1524.6224.71-2.25%-0.56%1.93%28,556,900709,629,000134%24.85-0.66%24.730.75%24.540.68%24.240.59%0.17%
天齊鋰業/002466.SZ
2019-07-0327.5627.7827.1427.32-1.66%-0.20%3.64%23,164,200634,096,000141%27.370.44%26.971.21%26.701.01%26.360.70%0.08%
*ST利源/002501.SZ
2019-07-031.481.511.421.42-4.70%-2.34%1.21%27,443,00039,897,000133%1.45-1.42%1.460.83%1.440.84%1.400.65%0.16%
亞太科技/002540.SZ
2019-07-034.834.834.734.75-1.04%-0.21%-1.12%2,018,4009,607,00062%4.76-0.90%4.790.00%4.79-0.08%4.800.06%-0.26%
閩發鋁業/002578.SZ
2019-07-033.673.703.633.66-0.27%0.00%-1.96%1,620,8005,932,00052%3.66-1.03%3.680.16%3.69-0.30%3.73-0.16%-0.14%
金貴銀業/002716.SZ
2019-07-038.008.077.667.700.65%-1.82%-2.88%49,413,500387,529,00077%7.843.33%7.65-0.88%7.78-0.30%7.930.22%0.59%
銀邦股份/300337.SZ
2019-07-033.793.853.753.820.26%0.82%-0.93%6,295,40023,856,00062%3.79-0.89%3.790.96%3.77-0.03%3.860.03%0.31%
北方稀土/600111.SH
2019-07-0312.4512.5512.1412.19-2.40%-0.88%-4.21%64,973,900799,067,00073%12.30-1.84%12.39-1.14%12.49-0.38%12.73-0.74%-0.70%
南山鋁業/600219.SH
2019-07-032.292.292.272.27-1.30%-0.26%-1.82%39,040,40088,843,00058%2.28-0.61%2.290.18%2.29-0.26%2.310.04%0.16%
廣晟有色/600259.SH
2019-07-0339.0839.5838.3638.46-1.91%-1.12%-5.29%7,613,200296,106,00053%38.89-0.81%38.93-0.74%39.15-0.15%40.61-1.29%-0.62%
宏達股份/600331.SH
2019-07-033.213.223.113.13-2.80%-0.48%-5.27%20,135,60063,333,00081%3.15-2.84%3.21-0.59%3.22-0.80%3.30-0.51%-0.02%
西藏珠峰/600338.SH
2019-07-0318.9919.3718.5218.99-0.05%0.23%4.39%10,107,200191,498,000114%18.951.63%18.541.93%18.291.48%18.190.06%-0.65%
江西銅業/600362.SH
2019-07-0315.7115.8115.4415.47-0.71%-1.00%-1.64%20,442,500319,446,00071%15.630.06%15.70-0.25%15.71-0.24%15.730.17%0.46%
*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%
寶鈦股份/600456.SH
2019-07-0323.9824.7023.8924.180.88%-0.62%3.41%12,115,400294,780,000159%24.331.12%23.981.89%23.711.38%23.380.91%0.46%
貴研鉑業/600459.SH
2019-07-0319.0419.2018.3418.45-2.12%-1.64%-1.96%19,592,800367,499,00073%18.760.56%18.580.86%18.51-0.55%18.820.06%0.48%
中金黃金/600489.SH
2019-07-0310.7210.7210.2010.281.28%-1.47%3.42%134,554,0001,403,815,000109%10.432.42%10.23-0.04%10.201.27%9.940.99%1.33%
馳宏鋅鍺/600497.SH
2019-07-035.085.094.985.02-1.38%-0.04%-2.20%20,263,700101,764,00070%5.02-1.32%5.08-0.24%5.08-0.35%5.13-0.35%-0.11%
豫光金鉛/600531.SH
2019-07-035.265.295.025.060.40%-1.31%-7.04%42,597,000218,375,00055%5.131.89%5.03-0.30%5.08-1.15%5.44-0.44%-0.45%
山東黃金/600547.SH
2019-07-0344.0044.1042.3342.473.41%-1.35%4.01%56,333,7002,425,350,000100%43.056.57%40.871.01%41.090.51%40.831.52%1.80%
廈門鎢業/600549.SH
2019-07-0314.3014.4113.9614.02-2.03%-0.72%-3.35%15,040,400212,386,00066%14.12-1.09%14.16-0.27%14.18-0.11%14.51-0.80%-0.73%
*ST中孚/600595.SH
2019-07-031.481.481.421.43-3.38%-0.76%0.85%10,120,50014,584,000102%1.44-1.91%1.450.55%1.440.35%1.420.43%0.31%
新疆眾和/600888.SH
2019-07-034.995.004.914.92-1.20%-0.18%-1.01%4,218,60020,793,00052%4.93-1.18%4.970.38%4.95-0.10%4.970.12%0.28%
株冶集團/600961.SH
2019-07-039.679.679.369.36-3.60%-1.33%-3.95%2,389,00022,662,00054%9.49-3.36%9.77-0.14%9.75-0.62%9.75-0.04%0.26%
博威合金/601137.SH
2019-07-0310.2510.269.8110.00-0.10%-0.15%2.46%8,254,10082,662,000100%10.02-2.75%10.140.69%10.020.46%9.760.73%0.37%
西部礦業/601168.SH
2019-07-036.416.446.276.30-1.25%-0.46%-0.85%19,411,000122,853,00080%6.33-0.82%6.38-0.27%6.39-0.02%6.350.14%0.36%
怡球資源/601388.SH
2019-07-032.252.312.232.24-2.18%-0.67%-5.21%53,370,200120,350,00045%2.26-0.18%2.270.31%2.30-1.42%2.360.13%1.72%
中國鋁業/601600.SH
2019-07-033.983.993.923.94-1.25%-0.20%-0.93%48,613,800191,949,00072%3.95-1.10%3.980.23%3.97-0.08%3.980.05%0.09%
明泰鋁業/601677.SH
2019-07-0310.4510.4510.3110.36-0.38%-0.02%-0.06%1,222,70012,670,00049%10.36-0.78%10.450.18%10.42-0.06%10.370.18%0.24%
紫金礦業/601899.SH
2019-07-033.963.993.823.831.32%-1.19%1.56%339,464,4001,315,642,00077%3.883.72%3.780.61%3.780.80%3.770.56%1.08%
金鉬股份/601958.SH
2019-07-036.766.766.576.60-2.51%-0.50%-3.25%11,348,80075,279,00093%6.63-1.75%6.76-0.44%6.77-0.56%6.82-0.32%0.08%
吉翔股份/603399.SH
2019-07-0311.2811.4411.1811.310.09%0.10%-3.21%8,878,800100,324,00085%11.300.13%11.300.04%11.37-1.14%11.69-0.55%-0.30%
洛陽鉬業/603993.SH
2019-07-034.104.104.034.03-1.95%-0.57%-1.32%89,710,600363,589,00091%4.05-0.42%4.050.37%4.05-0.22%4.080.02%0.20%
 
2o18二肖中特期准