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
2021-12-0310.4911.0310.3810.914.00%1.40%4.39%70,016,100753,291,000173%10.762.96%10.562.51%10.431.61%10.45-0.39%-0.28%
2021-12-0210.3510.5410.2310.491.25%0.38%-0.02%40,861,400426,998,00092%10.451.37%10.301.16%10.260.17%10.49-0.21%-0.18%
2021-12-019.9610.459.9510.363.60%0.49%-1.46%38,821,300400,199,00083%10.312.02%10.180.31%10.25-0.79%10.51-0.42%-0.12%
2021-11-3010.1010.339.9310.00-0.99%-1.04%-5.29%33,124,900334,740,00071%10.110.14%10.15-1.21%10.33-0.76%10.56-0.64%-0.01%
2021-11-2910.1010.1810.0210.10-1.27%0.09%-4.95%26,144,200263,823,00056%10.09-1.81%10.28-1.88%10.41-0.65%10.63-0.63%0.15%
2021-11-2610.4010.4310.1810.23-2.01%-0.46%-4.33%24,575,600252,560,00048%10.28-1.91%10.47-0.35%10.48-1.44%10.69-0.93%0.34%
2021-11-2510.5110.6110.3810.44-0.48%-0.35%-3.27%23,765,200248,980,00037%10.48-0.91%10.510.03%10.63-0.12%10.79-0.52%0.65%
2021-11-2410.5010.7510.4410.49-0.10%-0.79%-3.31%45,989,600486,259,00065%10.571.09%10.51-1.43%10.64-0.37%10.850.45%0.86%
2021-11-2310.3510.6110.2710.501.84%0.39%-2.78%42,969,300449,403,00059%10.46-0.30%10.66-0.31%10.68-0.71%10.800.26%0.76%
2021-11-2210.8410.8410.3010.31-6.44%-1.72%-4.29%69,936,400733,622,00098%10.49-3.55%10.69-1.09%10.76-0.90%10.770.18%0.61%
2021-11-1910.4611.2410.3611.024.95%1.32%2.48%93,174,6001,013,364,000144%10.882.28%10.81-0.12%10.85-0.66%10.750.63%0.36%
2021-11-1810.9711.0110.3810.50-4.20%-1.26%-1.74%56,401,700599,779,00095%10.63-2.89%10.82-1.02%10.93-0.86%10.690.43%0.09%
2021-11-1711.0411.1010.8410.96-0.36%0.09%3.01%26,155,800286,408,00047%10.95-1.04%10.93-0.49%11.021.27%10.640.67%-0.01%
2021-11-1610.8711.2410.8611.00-0.45%-0.59%4.08%29,753,500329,225,00053%11.071.75%10.99-0.33%10.880.93%10.570.92%-0.12%
2021-11-1511.1411.1610.6911.05-1.95%1.61%5.51%75,558,600821,692,000131%10.88-1.37%11.021.43%10.780.99%10.471.26%-0.29%
2021-11-1211.2211.4510.5511.27-1.40%2.21%8.96%155,749,5001,717,318,000277%11.03-1.07%10.873.08%10.683.18%10.342.22%-0.55%
2021-11-1110.5211.4310.4311.4310.01%2.56%12.97%87,049,600970,198,000189%11.159.91%10.545.99%10.354.64%10.121.57%-0.87%
2021-11-109.8210.459.7310.396.35%2.47%4.30%67,110,900680,485,000150%10.143.79%9.952.20%9.890.96%9.96-0.57%-1.05%
2021-11-099.679.889.579.771.14%0.00%-2.49%32,719,900319,676,00074%9.770.58%9.73-0.13%9.800.44%10.02-1.25%-1.03%
2021-11-089.769.879.619.66-0.31%-0.56%-4.79%30,542,700296,689,00065%9.710.04%9.75-0.81%9.75-0.38%10.15-2.28%-0.97%
2021-11-059.809.859.579.69-1.52%-0.21%-6.67%26,807,100260,303,00049%9.71-0.97%9.830.56%9.79-1.14%10.38-2.10%-0.70%
2021-11-049.949.979.629.84-1.50%0.36%-7.22%33,012,700323,695,00053%9.81-1.05%9.77-0.28%9.90-1.13%10.61-0.56%-0.37%
2021-11-039.5810.109.519.994.28%0.82%-6.34%45,706,100452,881,00074%9.913.19%9.80-1.21%10.02-1.49%10.67-0.42%-0.38%
2021-11-029.759.859.419.58-1.94%-0.24%-10.56%43,859,800421,176,00069%9.60-2.45%9.92-2.25%10.17-2.34%10.71-0.80%-0.44%
2021-11-0110.1510.329.609.77-3.74%-0.75%-9.51%75,509,500743,342,000123%9.84-3.76%10.15-3.54%10.41-4.17%10.80-1.32%-0.45%
2021-10-2910.6210.7010.0110.15-5.14%-0.77%-7.23%62,681,000641,144,000113%10.23-3.82%10.52-2.87%10.86-3.06%10.94-0.92%-0.31%
2021-10-2810.8010.9010.4810.70-1.38%0.61%-3.11%36,029,200383,154,00072%10.64-2.06%10.83-2.71%11.21-0.16%11.04-0.31%-0.23%
2021-10-2710.8711.1010.6510.850.84%-0.08%-2.05%40,622,200441,134,00084%10.86-0.73%11.13-1.99%11.220.42%11.08-0.36%-0.25%
2021-10-2611.1011.5010.6810.76-2.89%-1.64%-3.21%52,523,600574,535,000112%10.94-3.84%11.36-0.04%11.180.23%11.12-0.62%-0.17%
2021-10-2510.9712.0810.9611.080.00%-2.60%-0.95%86,288,200981,594,000186%11.38-1.80%11.361.92%11.151.08%11.190.40%0.04%