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
2020-02-2813.8414.7313.8114.301.56%0.00%0.00%53,046,100763,535,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-02-2714.5514.6013.9614.08-2.63%-0.51%1.21%57,412,500812,518,000134%14.15-2.02%14.191.26%14.020.63%13.911.04%1.08%
2020-02-2613.4214.8813.4014.466.25%0.11%5.03%80,901,0001,168,508,000196%14.445.81%14.023.32%13.931.98%13.771.63%1.00%
2020-02-2513.3213.9213.3213.611.64%-0.30%0.47%33,471,700456,934,00089%13.652.20%13.57-0.29%13.66-0.13%13.550.47%0.77%
2020-02-2413.5613.5813.1813.39-2.26%0.25%-0.70%34,063,600454,985,00091%13.36-2.68%13.61-1.24%13.68-1.24%13.480.62%0.64%
2020-02-2113.8613.9213.6013.70-2.07%-0.18%2.23%26,795,700367,769,00073%13.73-0.11%13.78-0.03%13.850.42%13.401.01%0.50%
2020-02-2013.8214.2013.4313.990.79%1.82%5.45%39,117,600537,491,000106%13.74-1.10%13.78-0.99%13.791.32%13.271.08%0.28%
2020-02-1913.7214.0913.6213.880.65%-0.09%5.75%24,193,200336,108,00068%13.891.09%13.920.96%13.611.08%13.130.88%0.03%
2020-02-1814.0514.0513.5513.79-1.92%0.34%6.00%29,670,400407,753,00082%13.74-2.08%13.791.79%13.470.90%13.011.14%-0.19%
2020-02-1714.0514.2513.6814.060.57%0.18%9.30%50,549,100709,480,000141%14.043.24%13.542.63%13.352.45%12.862.07%-0.50%
2020-02-1413.1014.0613.0813.988.29%2.84%10.93%58,488,400795,065,000165%13.594.28%13.202.50%13.032.75%12.600.90%-0.98%
2020-02-1312.8213.2512.7812.911.81%-0.97%3.35%54,561,500711,255,000162%13.043.35%12.881.75%12.681.74%12.490.18%-1.22%
2020-02-1212.7112.7712.5312.68-0.31%0.52%1.70%24,774,700312,501,00079%12.61-1.37%12.651.27%12.460.46%12.47-0.68%-1.29%
2020-02-1112.6412.9312.5812.720.16%-0.54%1.33%26,023,600332,804,00082%12.791.56%12.501.22%12.401.04%12.55-0.81%-1.28%
2020-02-1012.1912.8412.1212.702.83%0.86%0.35%39,713,800500,073,000120%12.593.59%12.340.99%12.281.28%12.66-0.80%-1.24%
2020-02-0712.2512.4012.0212.35-0.08%1.60%-3.20%33,765,400410,437,000104%12.16-0.71%12.220.25%12.12-1.44%12.76-1.20%-1.18%
2020-02-0612.3312.3912.1212.360.90%0.96%-4.28%33,962,300415,788,000109%12.24-0.27%12.190.99%12.30-1.44%12.91-1.36%-1.11%
2020-02-0512.2312.5012.1212.250.00%-0.21%-6.42%29,956,900367,755,00099%12.281.61%12.07-2.02%12.48-1.83%13.09-1.30%-0.99%
2020-02-0411.9312.3811.8312.252.77%1.39%-7.64%38,138,500460,781,000128%12.081.35%12.32-3.05%12.71-2.93%13.26-1.97%-0.84%
2020-02-0311.9312.2011.8511.92-9.49%-0.01%-11.89%42,519,800506,862,000146%11.92-10.15%12.71-5.58%13.09-3.91%13.53-2.74%-0.62%
2020-01-2313.4613.4613.0013.17-3.73%-0.74%-5.32%27,661,700367,021,000106%13.27-2.33%13.46-1.25%13.63-1.15%13.91-1.50%-0.29%
2020-01-2213.4913.7613.1813.681.79%0.71%-3.13%20,620,700280,110,00077%13.580.21%13.63-0.90%13.78-0.69%14.12-0.52%-0.04%
2020-01-2113.8013.8913.4113.44-2.96%-0.86%-5.33%28,240,800382,844,000101%13.56-1.20%13.76-1.24%13.88-1.11%14.20-0.59%0.10%
2020-01-2014.0114.0813.4913.85-1.35%0.94%-3.01%34,407,400472,103,000128%13.72-2.65%13.93-1.33%14.03-1.05%14.28-0.39%0.20%
2020-01-1714.1814.2613.9814.04-0.35%-0.38%-2.06%20,002,200281,910,00073%14.09-0.24%14.11-0.56%14.18-0.34%14.34-0.20%0.28%
2020-01-1614.1314.3014.0214.09-0.07%-0.27%-1.91%18,560,700262,232,00066%14.130.05%14.19-0.22%14.23-1.37%14.36-0.53%0.36%
2020-01-1514.3514.3513.9914.10-1.81%-0.15%-2.35%22,679,500320,256,00073%14.12-1.64%14.23-0.46%14.43-0.33%14.44-0.15%0.54%
2020-01-1414.3514.5214.2014.360.07%0.03%-0.71%17,651,200253,401,00056%14.360.91%14.29-1.55%14.480.01%14.460.17%0.66%
2020-01-1314.2014.3614.0814.350.63%0.87%-0.61%23,999,000341,401,00072%14.23-0.53%14.52-0.30%14.470.29%14.440.24%0.73%
2020-01-1014.6014.7014.1814.260.00%-0.29%-1.00%32,923,100470,878,00097%14.30-3.92%14.56-0.34%14.43-0.21%14.400.57%0.79%