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
2021-01-1912.4413.3212.3013.064.31%0.00%0.00%94,718,1001,220,896,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1812.4212.5812.1612.521.05%1.22%0.22%56,241,600695,646,000120%12.37-0.95%12.42-0.19%12.38-0.28%12.49-0.61%-0.64%
2021-01-1512.4012.7212.3212.39-0.16%-0.78%-1.42%47,983,600599,152,000101%12.490.52%12.450.74%12.42-0.16%12.57-0.66%-0.68%
2021-01-1412.3512.6312.2712.410.57%-0.10%-1.91%47,316,700587,818,000101%12.42-0.09%12.36-0.31%12.44-0.32%12.65-0.54%-0.64%
2021-01-1312.4312.6212.2512.34-0.16%-0.76%-3.00%54,094,700672,619,000118%12.431.67%12.39-0.39%12.48-0.53%12.72-0.65%-0.64%
2021-01-1212.4212.4612.1112.36-0.32%1.06%-3.47%58,730,300718,250,000134%12.23-2.60%12.44-1.42%12.54-0.74%12.80-0.94%-0.60%
2021-01-1112.6612.8012.3812.40-2.05%-1.24%-4.06%45,775,700574,761,000116%12.56-0.87%12.62-0.67%12.64-0.87%12.93-0.49%-0.56%
2021-01-0812.5112.8212.4812.660.88%-0.05%-2.53%32,701,900414,209,00090%12.670.01%12.710.37%12.75-1.06%12.99-0.40%-0.53%
2021-01-0712.9013.0912.4212.55-2.71%-0.91%-3.76%37,550,500475,584,000107%12.67-0.92%12.66-0.99%12.88-0.73%13.04-0.50%-0.54%
2021-01-0612.6012.9312.5612.901.10%0.92%-1.56%38,276,800489,279,000116%12.781.85%12.79-1.39%12.98-0.75%13.11-0.57%-0.53%
2021-01-0512.8312.8812.3712.76-0.93%1.67%-3.19%44,908,600563,662,000138%12.55-3.14%12.97-1.62%13.08-1.20%13.18-1.01%-0.52%
2021-01-0413.3213.3212.7912.88-4.59%-0.60%-3.27%63,265,800819,768,000207%12.96-3.91%13.18-1.69%13.24-1.05%13.32-1.05%-0.48%
2020-12-3113.2013.6813.1513.501.73%0.11%0.33%37,255,800502,377,000141%13.491.65%13.410.53%13.380.32%13.46-0.27%-0.45%
2020-12-3013.4313.4613.1213.27-1.78%0.03%-1.65%32,065,600425,381,000125%13.27-1.50%13.34-0.25%13.33-0.21%13.49-0.55%-0.50%
2020-12-2913.2713.5913.2713.511.89%0.31%-0.41%25,541,500343,990,000101%13.471.34%13.370.41%13.36-0.10%13.57-0.28%-0.57%
2020-12-2813.3313.4913.0813.26-0.67%-0.23%-2.53%25,914,500344,400,000100%13.29-0.29%13.31-0.25%13.38-0.53%13.60-0.48%-0.64%
2020-12-2513.3513.4213.2313.35-0.22%0.17%-2.34%13,303,300177,304,00052%13.33-0.05%13.35-0.53%13.45-0.68%13.67-0.24%-0.73%
2020-12-2413.3613.4413.2313.380.07%0.34%-2.36%19,947,000265,991,00073%13.34-0.26%13.42-0.56%13.54-0.66%13.70-0.45%-0.83%
2020-12-2313.4013.5313.2813.37-0.59%0.00%-2.87%21,211,200283,598,00076%13.37-1.10%13.49-0.96%13.63-0.63%13.77-0.42%-0.86%
2020-12-2213.4813.7213.3313.45-0.07%-0.51%-2.70%26,353,700356,267,00097%13.52-0.27%13.63-0.71%13.72-0.41%13.82-0.44%-0.86%
2020-12-2113.6813.7713.4313.46-1.54%-0.70%-3.05%31,836,800431,552,000120%13.56-1.70%13.72-0.80%13.77-0.61%13.88-0.66%-0.85%
2020-12-1813.9414.0513.6513.67-2.22%-0.86%-2.19%30,378,200418,896,000117%13.79-0.46%13.83-0.11%13.86-0.06%13.98-0.75%-0.83%
2020-12-1713.8313.9813.7013.981.01%0.92%-0.72%25,414,900352,073,00097%13.85-0.07%13.85-0.24%13.86-0.29%14.08-0.78%-0.77%
2020-12-1613.8614.0913.6413.840.22%-0.16%-2.48%30,870,600427,924,000118%13.860.24%13.880.09%13.90-0.36%14.19-1.21%-0.69%
2020-12-1514.0114.0213.7413.81-2.06%-0.14%-3.87%26,259,600363,148,00097%13.83-1.00%13.87-0.56%13.95-0.53%14.37-0.95%-0.54%
2020-12-1413.9514.1213.8114.102.03%0.95%-2.79%23,328,800325,868,00082%13.971.06%13.95-0.36%14.03-0.60%14.50-1.36%-0.41%
2020-12-1114.0714.1113.6913.82-1.85%-0.01%-6.01%27,237,600376,449,00087%13.82-1.70%14.00-1.02%14.11-1.40%14.70-1.26%-0.21%
2020-12-1014.1314.3013.9414.08-0.64%0.14%-5.45%26,230,000368,793,00082%14.06-0.92%14.14-0.79%14.31-1.34%14.89-0.73%-0.01%
2020-12-0914.2114.2714.1414.170.00%-0.14%-5.54%16,243,400230,493,00051%14.19-0.15%14.25-1.16%14.51-1.43%15.00-0.49%0.10%
2020-12-0814.3114.4014.1114.170.00%-0.29%-6.00%19,524,100277,449,00056%14.21-0.73%14.42-1.47%14.72-0.82%15.08-0.32%0.20%