股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
金地集团( 600383.SH 上证)
所属成分指数: 上证180沪深300
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
2019-09-1211.8812.2911.8812.254.43%0.93%4.58%60,512,600734,425,000189%12.143.71%11.971.32%11.910.95%11.710.80%-0.30%
2019-09-1111.7611.8411.6511.73-0.09%0.23%0.94%16,044,700187,769,00052%11.70-0.15%11.810.20%11.800.36%11.62-0.11%-0.44%
2019-09-1011.8711.9111.6611.74-1.26%0.17%0.91%24,136,800282,882,00077%11.72-1.69%11.79-0.32%11.760.41%11.63-0.15%-0.43%
2019-09-0911.8712.0511.8211.891.02%-0.27%2.05%35,892,400427,920,000119%11.922.11%11.830.99%11.710.93%11.650.15%-0.42%
2019-09-0611.7411.7811.5511.771.03%0.81%1.17%27,465,400320,685,00095%11.68-1.41%11.710.58%11.600.66%11.63-0.17%-0.44%
2019-09-0511.7812.0411.6111.65-0.94%-1.63%-0.03%47,611,600563,865,000178%11.842.32%11.641.80%11.520.60%11.650.12%-0.39%
2019-09-0411.3511.8111.2811.763.70%1.60%1.03%39,492,100457,126,000168%11.582.39%11.441.13%11.45-0.24%11.64-0.73%-0.39%
2019-09-0311.3211.3811.2511.34-0.44%0.31%-3.29%20,195,900228,307,00091%11.31-0.18%11.31-1.11%11.48-0.85%11.73-1.07%-0.28%
2019-09-0211.2011.4311.1611.391.42%0.57%-3.91%25,068,500283,901,000107%11.330.21%11.44-1.09%11.58-0.84%11.85-0.83%-0.08%
2019-08-3011.5411.5511.1411.23-2.01%-0.63%-6.04%35,303,500398,957,000145%11.30-2.84%11.56-1.98%11.68-1.58%11.95-0.97%0.07%
2019-08-2911.9812.0011.3911.46-3.94%-1.47%-5.05%38,895,100452,389,000178%11.63-2.47%11.80-1.34%11.86-1.47%12.07-0.61%0.21%
2019-08-2812.0112.0711.7811.930.00%0.04%-1.75%17,920,200213,698,00091%11.93-0.77%11.96-0.66%12.04-1.13%12.14-0.03%0.26%
2019-08-2711.9912.1011.9311.930.17%-0.72%-1.79%18,311,100220,049,00096%12.020.81%12.03-0.61%12.18-0.80%12.150.00%0.20%
2019-08-2612.0312.0311.8111.91-2.38%-0.09%-1.95%17,869,100213,026,00098%11.92-2.67%12.11-2.14%12.28-0.20%12.15-0.08%0.14%
2019-08-2312.2812.3812.1512.20-0.65%-0.39%0.35%10,879,600133,252,00062%12.25-0.53%12.37-0.12%12.300.24%12.160.31%0.13%
2019-08-2212.3712.4912.1912.28-0.65%-0.27%1.32%8,841,200108,859,00049%12.31-1.29%12.390.68%12.270.52%12.120.08%0.08%
2019-08-2112.3612.6412.3112.36-0.56%-0.91%2.06%18,768,400234,114,000102%12.470.93%12.310.72%12.210.66%12.110.41%0.05%
2019-08-2012.2612.5312.1612.431.55%0.57%3.06%31,443,600388,600,000161%12.361.70%12.221.28%12.130.86%12.060.91%-0.04%
2019-08-1912.3012.3611.9412.241.58%0.72%2.41%31,466,000382,368,000161%12.150.76%12.060.84%12.020.54%11.950.69%-0.21%
2019-08-1612.0512.1911.9612.050.00%-0.08%1.52%15,531,300187,314,00080%12.061.01%11.960.37%11.960.37%11.870.41%-0.39%
2019-08-1511.6312.1011.5612.052.12%0.92%1.93%22,163,700264,627,000104%11.940.53%11.92-0.07%11.92-0.27%11.82-0.08%-0.53%
2019-08-1411.9812.0811.7811.80-1.01%-0.65%-0.26%12,022,200142,787,00054%11.88-0.35%11.930.12%11.95-0.26%11.83-0.63%-0.59%
2019-08-1312.0412.0911.8411.92-1.24%0.01%0.12%9,801,000116,820,00038%11.92-0.46%11.91-0.49%11.980.73%11.91-0.60%-0.60%
2019-08-1211.7312.0811.7312.072.55%0.80%0.77%13,845,200165,786,00051%11.970.93%11.97-0.14%11.890.63%11.98-0.18%-0.55%
2019-08-0912.1312.1911.7311.77-2.73%-0.79%-1.92%19,332,600229,360,00071%11.86-2.02%11.990.89%11.820.41%12.00-0.23%-0.53%
2019-08-0812.0412.1711.9612.101.26%-0.07%0.60%14,733,300178,384,00057%12.110.82%11.881.06%11.77-0.09%12.03-0.21%-0.53%
2019-08-0711.7612.1611.7611.952.49%-0.49%-0.85%29,503,700354,300,000108%12.013.17%11.761.01%11.78-0.75%12.05-0.45%-0.53%
2019-08-0611.4811.7811.4511.661.57%0.17%-3.70%29,227,800340,204,000104%11.640.17%11.64-0.94%11.87-1.40%12.11-0.81%-0.49%
2019-08-0511.7511.8611.4611.48-3.93%-1.20%-5.96%28,774,700334,371,000103%11.62-0.32%11.75-2.04%12.04-0.96%12.21-1.14%-0.40%
2019-08-0211.6012.0111.4911.950.00%2.51%-3.22%35,216,300410,509,000121%11.66-2.67%12.00-2.46%12.15-1.36%12.35-0.92%-0.26%