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
2020-05-293.593.643.553.55-1.66%-1.06%-1.09%37,342,000133,997,000165%3.590.99%3.560.74%3.550.80%3.590.00%0.10%
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
2020-05-264.805.274.805.2710.02%4.40%15.44%133,058,600671,687,000537%5.055.39%4.9011.95%4.7612.75%4.5711.51%2.26%
銅陵有色/000630.SZ
2020-05-291.881.891.861.890.53%0.59%-0.53%30,801,40057,874,00091%1.880.00%1.880.00%1.880.05%1.90-0.16%-0.18%
中鎢高新/000657.SZ
2020-05-296.196.306.136.301.45%0.96%3.31%6,598,10041,170,00087%6.240.89%6.190.72%6.170.23%6.100.40%0.60%
鋅業股份/000751.SZ
2020-05-292.622.722.612.681.52%0.49%3.00%21,867,20058,313,000218%2.671.60%2.631.23%2.621.43%2.600.70%0.02%
西藏礦業/000762.SZ
2020-05-297.507.547.387.470.40%-0.17%4.49%10,559,20079,014,000143%7.481.44%7.311.36%7.251.80%7.150.83%0.41%
云鋁股份/000807.SZ
2020-05-294.024.064.004.03-0.25%0.02%-0.05%35,395,800142,618,00073%4.030.75%3.990.48%3.98-0.25%4.030.10%0.06%
五礦稀土/000831.SZ
2020-05-2912.2312.7612.1312.683.26%1.31%4.11%71,000,700888,669,00098%12.520.14%12.520.55%12.450.22%12.180.75%1.59%
云南銅業/000878.SZ
2020-05-299.479.529.429.43-1.15%-0.33%-3.13%14,375,300136,010,00057%9.46-0.20%9.46-0.15%9.47-0.53%9.74-0.06%0.15%
錫業股份/000960.SZ
2020-05-298.468.538.288.28-2.36%-1.43%-2.43%15,197,900127,669,000100%8.40-0.31%8.390.20%8.370.01%8.49-0.02%0.06%
東方鉭業/000962.SZ
2020-05-296.836.936.696.70-1.76%-1.33%2.86%7,025,40047,699,00081%6.79-0.63%6.751.03%6.651.25%6.510.65%0.86%
羅平鋅電/002114.SZ
2020-05-296.156.356.096.250.00%0.82%2.95%4,830,80029,947,000174%6.200.26%6.151.28%6.091.10%6.070.43%-0.06%
湖南黃金/002155.SZ
2020-05-297.857.957.827.900.13%0.20%-1.14%18,131,300142,952,00081%7.880.73%7.810.26%7.800.39%7.990.08%0.41%
常鋁股份/002160.SZ
2020-05-294.274.324.194.20-1.41%-0.97%-3.65%14,381,10060,989,00071%4.24-0.31%4.33-1.01%4.340.19%4.36-0.37%-0.63%
楚江新材/002171.SZ
2020-05-298.218.958.218.675.22%-0.24%2.18%60,054,400521,959,000189%8.693.84%8.571.37%8.501.92%8.490.59%0.13%
云海金屬/002182.SZ
2020-05-298.588.648.478.60-0.23%0.46%1.76%11,310,00096,823,000109%8.561.76%8.421.45%8.300.47%8.45-0.30%-0.46%
恒邦股份/002237.SZ
2020-05-2913.6313.8313.5913.72-0.72%0.14%-5.00%12,497,400171,227,00041%13.70-0.16%13.65-0.42%13.71-0.31%14.44-0.37%0.13%
精藝股份/002295.SZ
2020-05-296.736.896.726.860.88%0.23%1.87%788,3005,395,00083%6.840.25%6.840.43%6.800.74%6.730.09%-0.12%
章源鎢業/002378.SZ
2020-05-294.464.544.444.47-1.11%-0.27%3.30%16,010,90071,764,000120%4.480.13%4.451.04%4.391.15%4.330.63%0.62%
宏創控股/002379.SZ
2020-05-292.842.872.802.82-0.70%-0.60%-0.32%6,078,90017,245,00084%2.840.25%2.850.89%2.810.75%2.83-0.32%-0.60%
云南鍺業/002428.SZ
2020-05-2910.5110.8710.4310.61-0.28%-0.96%-5.34%15,008,900160,796,00057%10.71-0.49%10.75-0.29%10.77-0.55%11.21-0.28%0.38%
贛鋒鋰業/002460.SZ
2020-05-2949.3150.6848.3049.502.00%-0.19%-0.50%36,705,4001,820,401,000116%49.602.57%49.040.96%48.661.16%49.75-0.35%0.20%
天齊鋰業/002466.SZ
2020-05-2918.6219.8918.5019.8910.01%2.40%11.57%160,056,3003,108,902,000257%19.428.84%18.586.29%18.205.68%17.832.30%0.24%
*ST利源/002501.SZ
2020-05-291.601.621.561.58-0.63%-0.32%0.70%4,048,8006,419,00066%1.59-0.57%1.590.32%1.570.38%1.570.13%-0.09%
亞太科技/002540.SZ
2020-05-294.304.314.204.270.47%0.71%-0.93%4,279,50018,143,000128%4.240.76%4.26-0.28%4.26-0.09%4.31-0.35%-0.03%
閩發鋁業/002578.SZ
2020-05-293.363.393.333.35-0.59%-0.15%-0.27%2,695,4009,044,00082%3.360.15%3.340.06%3.340.42%3.36-0.80%-0.21%
*ST金貴/002716.SZ
2020-05-291.441.541.421.523.40%1.74%1.54%23,388,20034,942,00088%1.49-0.27%1.52-2.57%1.550.46%1.501.15%1.40%
銀邦股份/300337.SZ
2020-05-293.283.333.263.28-0.61%-0.33%-3.59%5,891,50019,386,00041%3.29-0.03%3.33-1.65%3.38-0.15%3.400.18%0.38%
北方稀土/600111.SH
2020-05-2910.0610.179.9310.150.69%0.92%2.22%78,563,400790,104,00089%10.06-0.70%10.070.45%10.020.36%9.930.35%0.65%
南山鋁業/600219.SH
2020-05-292.022.042.012.030.50%0.00%-0.83%39,398,30079,964,000100%2.030.10%2.03-0.10%2.03-0.15%2.05-0.15%-0.18%
廣晟有色/600259.SH
2020-05-2933.0034.0832.6333.822.48%1.15%5.68%13,587,600454,333,000109%33.440.92%32.991.28%32.601.31%32.000.89%0.96%
宏達股份/600331.SH
2020-05-292.142.302.142.242.75%0.45%3.70%43,334,10096,649,000191%2.23-0.62%2.221.09%2.201.53%2.160.79%-0.05%
西藏珠峰/600338.SH
2020-05-298.058.458.018.383.33%1.07%3.94%19,290,100159,935,000173%8.293.51%8.181.63%8.101.73%8.060.89%0.19%
江西銅業/600362.SH
2020-05-2912.6612.7512.5712.750.39%0.92%-0.75%8,177,900103,316,00070%12.63-0.28%12.64-0.05%12.630.03%12.85-0.02%0.03%
*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
2020-05-2924.5024.5824.2324.25-1.42%-0.59%-4.94%3,335,30081,358,00056%24.39-0.41%24.67-0.46%24.670.02%25.51-0.52%0.06%
貴研鉑業/600459.SH
2020-05-2922.1524.1522.0323.647.70%0.02%4.49%56,552,0001,336,643,000136%23.644.92%23.152.57%22.691.58%22.631.90%2.36%
中金黃金/600489.SH
2020-05-299.279.349.199.28-1.07%0.35%1.70%57,753,100534,102,00074%9.25-0.67%9.230.15%9.190.42%9.130.49%0.88%
馳宏鋅鍺/600497.SH
2020-05-293.473.493.453.48-0.29%0.35%0.06%20,063,40069,572,00096%3.470.14%3.460.26%3.450.17%3.480.00%-0.01%
豫光金鉛/600531.SH
2020-05-293.933.973.903.950.00%0.23%0.00%9,907,90039,047,00079%3.940.25%3.920.46%3.900.72%3.950.18%0.24%
山東黃金/600547.SH
2020-05-2936.7037.2036.6137.100.16%0.67%-1.75%19,500,100718,664,00050%36.850.20%36.59-0.08%36.620.27%37.760.20%0.43%
廈門鎢業/600549.SH
2020-05-2912.0812.4312.0612.432.22%1.11%3.98%24,936,000306,527,000156%12.291.04%12.141.31%12.031.19%11.950.61%0.37%
ST中孚/600595.SH
2020-05-291.541.551.501.51-1.95%-0.53%1.34%4,330,7006,572,00050%1.52-1.11%1.52-0.85%1.520.99%1.49-0.27%-0.51%
新疆眾和/600888.SH
2020-05-294.804.844.734.74-2.07%-0.84%-1.90%10,941,30052,303,00066%4.78-0.67%4.820.44%4.770.27%4.830.10%0.48%
株冶集團/600961.SH
2020-05-295.885.915.805.82-1.36%-0.38%-3.35%3,297,60019,263,00074%5.84-0.60%5.860.21%5.85-0.27%6.02-0.23%0.24%
博威合金/601137.SH
2020-05-2913.1313.3913.0413.07-0.31%-0.95%-5.76%6,425,30084,787,00068%13.201.11%13.220.00%13.22-0.42%13.87-0.38%0.13%
西部礦業/601168.SH
2020-05-295.555.575.505.540.00%0.18%-1.05%10,761,60059,507,00049%5.53-0.27%5.510.46%5.480.55%5.600.14%0.36%
怡球資源/601388.SH
2020-05-291.791.821.771.78-1.11%-0.84%-2.79%20,036,20035,971,00050%1.80-0.06%1.80-0.72%1.81-0.66%1.83-0.06%0.00%
中國鋁業/601600.SH
2020-05-292.802.802.772.80-0.36%0.54%0.21%34,958,50097,348,000114%2.79-0.32%2.780.07%2.780.11%2.790.00%-0.08%
明泰鋁業/601677.SH
2020-05-298.728.838.708.810.23%0.24%-0.31%2,547,80022,393,00070%8.790.22%8.750.29%8.730.18%8.84-0.36%-0.38%
紫金礦業/601899.SH
2020-05-293.803.823.753.78-1.31%0.03%-4.86%148,432,500560,953,00079%3.78-1.13%3.80-0.78%3.82-0.83%3.97-0.23%0.12%
金鉬股份/601958.SH
2020-05-296.016.085.976.061.00%0.36%0.85%8,381,40050,609,000123%6.041.04%5.990.62%5.970.62%6.010.12%0.07%
吉翔股份/603399.SH
2020-05-297.267.347.227.300.55%0.36%-1.58%5,259,70038,259,000120%7.270.23%7.280.08%7.260.01%7.42-0.48%0.03%
洛陽鉬業/603993.SH
2020-05-293.413.473.393.42-0.29%-0.64%-1.61%69,581,700239,483,00094%3.440.79%3.420.44%3.410.03%3.48-0.14%-0.26%
 
2o18二肖中特期准