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
2019-06-1811.8911.9311.7511.81-0.42%0.04%-0.40%9,958,300117,558,00056%11.81-0.67%11.89-0.29%11.93-0.63%11.860.17%0.18%
2019-06-1711.8711.9711.7211.860.17%-0.20%0.19%12,271,100145,830,00068%11.88-0.49%11.92-0.46%12.010.03%11.840.20%0.17%
2019-06-1412.0012.1011.7911.84-0.67%-0.86%0.22%13,796,800164,776,00077%11.940.08%11.98-0.63%12.000.40%11.810.32%0.13%
2019-06-1312.0112.0211.8711.92-1.00%-0.11%1.22%10,604,500126,546,00059%11.93-0.78%12.050.21%11.960.59%11.780.20%0.05%
2019-06-1212.1012.1611.9612.04-1.15%0.11%2.44%17,020,500204,706,00091%12.03-0.69%12.030.70%11.890.60%11.750.22%0.00%
2019-06-1111.9212.1811.8712.182.18%0.57%3.86%27,311,400330,765,000145%12.111.45%11.941.44%11.821.01%11.730.63%-0.02%
2019-06-1011.7212.1011.6711.922.23%-0.15%2.28%26,260,100313,498,000147%11.942.14%11.771.26%11.700.80%11.650.41%-0.08%
2019-06-0611.6311.8011.5911.66-0.34%-0.24%0.46%17,829,600208,397,000105%11.690.09%11.630.37%11.600.37%11.61-0.01%-0.11%
2019-06-0511.5511.8711.4411.702.54%0.19%0.79%30,802,100359,695,000180%11.682.61%11.580.71%11.560.29%11.61-0.03%-0.08%
2019-06-0411.5111.5311.3011.41-0.87%0.25%-1.74%11,039,400125,641,00069%11.38-1.28%11.50-0.18%11.53-0.65%11.61-0.28%-0.06%
2019-06-0311.5811.6811.4411.51-0.69%-0.16%-1.15%12,620,000145,492,00076%11.53-0.39%11.52-0.36%11.60-0.02%11.640.06%-0.02%
2019-05-3111.4811.6711.4011.591.13%0.14%-0.40%13,336,600154,364,00079%11.570.93%11.56-0.55%11.61-0.04%11.64-0.21%-0.03%
2019-05-3011.5811.5911.4111.46-1.04%-0.06%-1.72%14,557,800166,931,00082%11.47-1.39%11.63-0.18%11.61-0.36%11.66-0.54%-0.04%
2019-05-2911.7011.7611.5311.58-2.11%-0.41%-1.23%19,054,200221,555,000102%11.63-0.94%11.650.03%11.65-0.27%11.72-0.26%-0.01%
2019-05-2811.6411.8311.5911.831.63%0.78%0.65%21,066,300247,283,000111%11.741.58%11.640.16%11.68-0.01%11.750.04%-0.01%
2019-05-2711.5711.7211.3811.640.78%0.73%-0.93%16,407,800189,605,00085%11.56-0.42%11.63-0.66%11.680.12%11.75-0.03%-0.05%
2019-05-2411.6511.7611.5211.55-0.60%-0.47%-1.72%13,922,700161,571,00072%11.61-0.80%11.70-0.36%11.67-0.33%11.750.12%-0.10%
2019-05-2311.7211.8311.5511.62-1.36%-0.67%-1.01%19,057,800222,947,00091%11.70-0.90%11.740.57%11.71-0.70%11.740.29%-0.19%
2019-05-2211.8011.8811.7211.78-0.34%-0.20%0.65%13,893,600163,998,00066%11.800.49%11.68-0.09%11.79-0.17%11.700.16%-0.32%
2019-05-2111.4911.9111.4011.822.87%0.62%1.16%19,610,300230,355,00086%11.752.24%11.69-0.97%11.810.09%11.690.14%-0.43%
2019-05-2011.6211.7311.3411.49-1.12%0.00%-1.53%16,504,500189,639,00069%11.49-2.64%11.80-0.87%11.80-0.13%11.670.02%-0.54%
2019-05-1712.1112.1111.5711.62-3.89%-1.53%-0.40%19,362,700228,491,00074%11.80-1.77%11.910.29%11.820.48%11.67-0.36%-0.73%
2019-05-1611.9112.1011.8812.091.43%0.64%3.25%25,102,700301,550,00093%12.011.07%11.871.12%11.761.10%11.71-0.21%-0.80%
2019-05-1511.7712.0311.7411.922.23%0.29%1.59%23,594,500280,433,00082%11.891.60%11.740.98%11.630.47%11.73-0.23%-0.91%
2019-05-1411.4811.8211.4411.660.60%-0.33%-0.86%21,301,000249,195,00072%11.700.84%11.630.85%11.580.16%11.76-0.43%-0.96%
2019-05-1311.5911.6911.5411.59-1.61%-0.10%-1.88%17,582,900203,997,00059%11.600.06%11.53-0.11%11.56-0.05%11.81-0.46%-1.01%
2019-05-1011.4511.8111.3511.784.34%1.60%-0.73%31,763,400368,289,000103%11.601.86%11.540.08%11.57-0.91%11.87-0.76%-1.09%
2019-05-0911.5911.6711.2511.29-2.42%-0.82%-5.59%22,595,800257,198,00070%11.38-1.95%11.53-0.54%11.67-1.12%11.96-1.03%-1.21%
2019-05-0811.4311.8011.3911.57-0.34%-0.34%-4.24%29,776,000345,680,00083%11.610.24%11.60-1.31%11.80-0.78%12.08-0.95%-1.26%
2019-05-0711.5011.7211.3911.610.00%0.25%-4.82%25,563,500296,040,00070%11.58-0.15%11.75-1.27%11.90-0.92%12.20-1.00%-1.25%