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
2020-10-2314.1414.4314.0714.300.99%0.23%-0.47%27,357,300390,314,00091%14.270.48%14.210.29%14.32-0.01%14.37-0.16%-0.48%
2020-10-2214.1914.4114.0714.16-0.49%-0.27%-1.60%26,927,600382,356,00091%14.200.42%14.17-1.39%14.32-0.04%14.39-0.21%-0.49%
2020-10-2114.2314.2714.0314.23-0.07%0.64%-1.32%19,102,000270,094,00067%14.14-0.11%14.37-0.19%14.320.12%14.42-0.26%-0.50%
2020-10-2014.3114.3714.0314.24-1.04%0.59%-1.50%25,224,800357,087,00089%14.16-2.96%14.39-0.17%14.31-0.62%14.46-0.34%-0.48%
2020-10-1914.3414.8914.3014.390.91%-1.35%-0.80%43,743,200638,102,000159%14.592.42%14.421.51%14.40-0.14%14.510.06%-0.44%
2020-10-1614.1414.3214.1414.260.71%0.12%-1.64%16,032,200228,340,00059%14.240.25%14.20-0.95%14.42-0.24%14.50-0.33%-0.46%
2020-10-1514.1114.3714.0914.160.00%-0.33%-2.65%21,625,500307,232,00078%14.210.13%14.34-0.95%14.45-0.33%14.55-0.64%-0.44%
2020-10-1414.5014.5213.9914.16-2.88%-0.20%-3.27%46,364,800657,871,000162%14.19-2.72%14.48-1.12%14.50-1.00%14.64-1.03%-0.35%
2020-10-1314.8214.9014.4214.58-2.34%-0.03%-1.43%40,464,400590,188,000158%14.59-1.25%14.64-0.13%14.64-0.24%14.79-0.93%-0.22%
2020-10-1214.6814.9414.5114.932.40%1.08%-0.01%30,441,700449,624,000125%14.771.47%14.660.30%14.680.44%14.93-0.93%-0.08%
2020-10-0914.6814.7614.4214.580.21%0.16%-3.26%19,541,400284,451,00073%14.56-0.18%14.62-0.39%14.62-0.47%15.07-0.28%0.09%
2020-09-3014.8014.8714.4414.55-1.02%-0.22%-3.73%16,956,800247,261,00059%14.58-0.94%14.670.24%14.68-0.88%15.11-0.31%0.14%
2020-09-2914.9915.0014.6014.70-0.61%-0.14%-3.03%16,653,900245,164,00055%14.720.12%14.64-0.42%14.81-0.82%15.16-0.02%0.22%
2020-09-2814.4514.8814.4414.793.21%0.59%-2.46%23,769,700349,492,00075%14.701.04%14.70-1.12%14.94-1.31%15.160.06%0.25%
2020-09-2514.8714.9214.3214.33-3.57%-1.53%-5.44%34,313,700499,323,000104%14.55-2.70%14.87-2.24%15.13-1.83%15.15-0.22%0.26%
2020-09-2415.1515.1514.8014.86-1.65%-0.64%-2.16%19,172,000286,731,00058%14.96-1.45%15.21-1.45%15.420.06%15.19-0.11%0.30%
2020-09-2315.4515.5015.0515.11-1.95%-0.43%-0.62%28,901,000438,614,00078%15.18-1.93%15.43-0.94%15.41-0.05%15.200.32%0.38%
2020-09-2215.4115.6515.3115.41-0.96%-0.42%1.68%21,062,300325,937,00058%15.48-1.11%15.580.80%15.410.57%15.160.26%0.32%
2020-09-2115.8915.8915.5215.56-2.02%-0.57%2.93%29,220,100457,273,00080%15.650.46%15.450.71%15.331.04%15.120.42%0.28%
2020-09-1815.0915.8815.0615.884.89%1.95%5.49%48,188,900750,641,000124%15.583.04%15.341.54%15.171.13%15.050.74%0.25%
2020-09-1715.2615.4414.9015.14-1.17%0.15%1.32%34,928,700528,069,00093%15.12-0.85%15.110.83%15.00-0.30%14.940.26%0.14%
2020-09-1614.9615.4914.8315.321.86%0.48%2.78%34,205,800521,536,00095%15.251.95%14.990.71%15.040.70%14.910.45%0.10%
2020-09-1514.6815.2214.6015.042.24%0.56%1.36%31,239,200467,203,00087%14.961.36%14.88-0.88%14.940.09%14.840.37%0.00%
2020-09-1415.0315.1514.5914.71-0.88%-0.30%-0.50%34,208,600504,741,00095%14.76-1.17%15.010.20%14.93-0.21%14.780.14%-0.12%
2020-09-1114.9115.2314.6714.84-1.07%-0.60%0.51%42,758,400638,332,000112%14.93-1.86%14.980.05%14.960.44%14.760.12%-0.30%
2020-09-1014.8515.7414.8015.003.59%-1.39%1.72%63,384,600964,227,000179%15.214.55%14.981.03%14.891.15%14.750.70%-0.34%
2020-09-0914.6014.8014.2614.48-1.63%-0.48%-1.13%27,982,700407,148,00085%14.55-2.15%14.820.18%14.730.10%14.65-0.27%-0.43%
2020-09-0814.8615.0914.7014.72-0.41%-1.01%0.24%28,582,400425,010,00087%14.87-0.49%14.800.43%14.710.69%14.69-0.10%-0.40%
2020-09-0714.4615.1514.4514.781.30%-1.09%0.55%53,675,000802,055,000160%14.943.61%14.731.68%14.610.68%14.700.12%-0.36%
2020-09-0414.2614.6114.1714.590.00%1.16%-0.63%26,295,000379,221,00080%14.42-1.22%14.490.27%14.51-0.38%14.68-0.34%-0.31%