成本价计算
|
金地集团( 600383.SH 上证) 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-19 | 12.44 | 13.32 | 12.30 | 13.06 | 4.31% | 0.00% | 0.00% | 94,718,100 | 1,220,896,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
2021-01-18 | 12.42 | 12.58 | 12.16 | 12.52 | 1.05% | 1.22% | 0.22% | 56,241,600 | 695,646,000 | 120% | 12.37 | -0.95% | 12.42 | -0.19% | 12.38 | -0.28% | 12.49 | -0.61% | -0.64% |  |
2021-01-15 | 12.40 | 12.72 | 12.32 | 12.39 | -0.16% | -0.78% | -1.42% | 47,983,600 | 599,152,000 | 101% | 12.49 | 0.52% | 12.45 | 0.74% | 12.42 | -0.16% | 12.57 | -0.66% | -0.68% |  |
2021-01-14 | 12.35 | 12.63 | 12.27 | 12.41 | 0.57% | -0.10% | -1.91% | 47,316,700 | 587,818,000 | 101% | 12.42 | -0.09% | 12.36 | -0.31% | 12.44 | -0.32% | 12.65 | -0.54% | -0.64% |  |
2021-01-13 | 12.43 | 12.62 | 12.25 | 12.34 | -0.16% | -0.76% | -3.00% | 54,094,700 | 672,619,000 | 118% | 12.43 | 1.67% | 12.39 | -0.39% | 12.48 | -0.53% | 12.72 | -0.65% | -0.64% |  |
2021-01-12 | 12.42 | 12.46 | 12.11 | 12.36 | -0.32% | 1.06% | -3.47% | 58,730,300 | 718,250,000 | 134% | 12.23 | -2.60% | 12.44 | -1.42% | 12.54 | -0.74% | 12.80 | -0.94% | -0.60% |  |
2021-01-11 | 12.66 | 12.80 | 12.38 | 12.40 | -2.05% | -1.24% | -4.06% | 45,775,700 | 574,761,000 | 116% | 12.56 | -0.87% | 12.62 | -0.67% | 12.64 | -0.87% | 12.93 | -0.49% | -0.56% |  |
2021-01-08 | 12.51 | 12.82 | 12.48 | 12.66 | 0.88% | -0.05% | -2.53% | 32,701,900 | 414,209,000 | 90% | 12.67 | 0.01% | 12.71 | 0.37% | 12.75 | -1.06% | 12.99 | -0.40% | -0.53% |  |
2021-01-07 | 12.90 | 13.09 | 12.42 | 12.55 | -2.71% | -0.91% | -3.76% | 37,550,500 | 475,584,000 | 107% | 12.67 | -0.92% | 12.66 | -0.99% | 12.88 | -0.73% | 13.04 | -0.50% | -0.54% |  |
2021-01-06 | 12.60 | 12.93 | 12.56 | 12.90 | 1.10% | 0.92% | -1.56% | 38,276,800 | 489,279,000 | 116% | 12.78 | 1.85% | 12.79 | -1.39% | 12.98 | -0.75% | 13.11 | -0.57% | -0.53% |  |
2021-01-05 | 12.83 | 12.88 | 12.37 | 12.76 | -0.93% | 1.67% | -3.19% | 44,908,600 | 563,662,000 | 138% | 12.55 | -3.14% | 12.97 | -1.62% | 13.08 | -1.20% | 13.18 | -1.01% | -0.52% |  |
2021-01-04 | 13.32 | 13.32 | 12.79 | 12.88 | -4.59% | -0.60% | -3.27% | 63,265,800 | 819,768,000 | 207% | 12.96 | -3.91% | 13.18 | -1.69% | 13.24 | -1.05% | 13.32 | -1.05% | -0.48% |  |
2020-12-31 | 13.20 | 13.68 | 13.15 | 13.50 | 1.73% | 0.11% | 0.33% | 37,255,800 | 502,377,000 | 141% | 13.49 | 1.65% | 13.41 | 0.53% | 13.38 | 0.32% | 13.46 | -0.27% | -0.45% |  |
2020-12-30 | 13.43 | 13.46 | 13.12 | 13.27 | -1.78% | 0.03% | -1.65% | 32,065,600 | 425,381,000 | 125% | 13.27 | -1.50% | 13.34 | -0.25% | 13.33 | -0.21% | 13.49 | -0.55% | -0.50% |  |
2020-12-29 | 13.27 | 13.59 | 13.27 | 13.51 | 1.89% | 0.31% | -0.41% | 25,541,500 | 343,990,000 | 101% | 13.47 | 1.34% | 13.37 | 0.41% | 13.36 | -0.10% | 13.57 | -0.28% | -0.57% |  |
2020-12-28 | 13.33 | 13.49 | 13.08 | 13.26 | -0.67% | -0.23% | -2.53% | 25,914,500 | 344,400,000 | 100% | 13.29 | -0.29% | 13.31 | -0.25% | 13.38 | -0.53% | 13.60 | -0.48% | -0.64% |  |
2020-12-25 | 13.35 | 13.42 | 13.23 | 13.35 | -0.22% | 0.17% | -2.34% | 13,303,300 | 177,304,000 | 52% | 13.33 | -0.05% | 13.35 | -0.53% | 13.45 | -0.68% | 13.67 | -0.24% | -0.73% |  |
2020-12-24 | 13.36 | 13.44 | 13.23 | 13.38 | 0.07% | 0.34% | -2.36% | 19,947,000 | 265,991,000 | 73% | 13.34 | -0.26% | 13.42 | -0.56% | 13.54 | -0.66% | 13.70 | -0.45% | -0.83% |  |
2020-12-23 | 13.40 | 13.53 | 13.28 | 13.37 | -0.59% | 0.00% | -2.87% | 21,211,200 | 283,598,000 | 76% | 13.37 | -1.10% | 13.49 | -0.96% | 13.63 | -0.63% | 13.77 | -0.42% | -0.86% |  |
2020-12-22 | 13.48 | 13.72 | 13.33 | 13.45 | -0.07% | -0.51% | -2.70% | 26,353,700 | 356,267,000 | 97% | 13.52 | -0.27% | 13.63 | -0.71% | 13.72 | -0.41% | 13.82 | -0.44% | -0.86% |  |
2020-12-21 | 13.68 | 13.77 | 13.43 | 13.46 | -1.54% | -0.70% | -3.05% | 31,836,800 | 431,552,000 | 120% | 13.56 | -1.70% | 13.72 | -0.80% | 13.77 | -0.61% | 13.88 | -0.66% | -0.85% |  |
2020-12-18 | 13.94 | 14.05 | 13.65 | 13.67 | -2.22% | -0.86% | -2.19% | 30,378,200 | 418,896,000 | 117% | 13.79 | -0.46% | 13.83 | -0.11% | 13.86 | -0.06% | 13.98 | -0.75% | -0.83% |  |
2020-12-17 | 13.83 | 13.98 | 13.70 | 13.98 | 1.01% | 0.92% | -0.72% | 25,414,900 | 352,073,000 | 97% | 13.85 | -0.07% | 13.85 | -0.24% | 13.86 | -0.29% | 14.08 | -0.78% | -0.77% |  |
2020-12-16 | 13.86 | 14.09 | 13.64 | 13.84 | 0.22% | -0.16% | -2.48% | 30,870,600 | 427,924,000 | 118% | 13.86 | 0.24% | 13.88 | 0.09% | 13.90 | -0.36% | 14.19 | -1.21% | -0.69% |  |
2020-12-15 | 14.01 | 14.02 | 13.74 | 13.81 | -2.06% | -0.14% | -3.87% | 26,259,600 | 363,148,000 | 97% | 13.83 | -1.00% | 13.87 | -0.56% | 13.95 | -0.53% | 14.37 | -0.95% | -0.54% |  |
2020-12-14 | 13.95 | 14.12 | 13.81 | 14.10 | 2.03% | 0.95% | -2.79% | 23,328,800 | 325,868,000 | 82% | 13.97 | 1.06% | 13.95 | -0.36% | 14.03 | -0.60% | 14.50 | -1.36% | -0.41% |  |
2020-12-11 | 14.07 | 14.11 | 13.69 | 13.82 | -1.85% | -0.01% | -6.01% | 27,237,600 | 376,449,000 | 87% | 13.82 | -1.70% | 14.00 | -1.02% | 14.11 | -1.40% | 14.70 | -1.26% | -0.21% |  |
2020-12-10 | 14.13 | 14.30 | 13.94 | 14.08 | -0.64% | 0.14% | -5.45% | 26,230,000 | 368,793,000 | 82% | 14.06 | -0.92% | 14.14 | -0.79% | 14.31 | -1.34% | 14.89 | -0.73% | -0.01% |  |
2020-12-09 | 14.21 | 14.27 | 14.14 | 14.17 | 0.00% | -0.14% | -5.54% | 16,243,400 | 230,493,000 | 51% | 14.19 | -0.15% | 14.25 | -1.16% | 14.51 | -1.43% | 15.00 | -0.49% | 0.10% |  |
2020-12-08 | 14.31 | 14.40 | 14.11 | 14.17 | 0.00% | -0.29% | -6.00% | 19,524,100 | 277,449,000 | 56% | 14.21 | -0.73% | 14.42 | -1.47% | 14.72 | -0.82% | 15.08 | -0.32% | 0.20% |  | |
|
|