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
2019-12-0612.1512.2012.0512.16-0.25%0.34%-0.49%18,292,100221,679,00091%12.12-0.30%12.18-1.12%12.280.14%12.220.06%0.30%
2019-12-0512.2912.3412.1012.19-0.65%0.29%-0.19%21,503,700261,379,000110%12.16-1.30%12.32-0.31%12.260.05%12.210.11%0.28%
2019-12-0412.4512.5112.2112.27-1.21%-0.37%0.57%11,924,300146,846,00065%12.32-1.16%12.360.61%12.250.19%12.200.16%0.26%
2019-12-0312.3412.6312.2812.420.40%-0.32%1.96%24,368,000303,630,000135%12.461.39%12.281.08%12.230.51%12.180.45%0.22%
2019-12-0211.9612.4011.9612.373.95%0.66%2.01%31,300,300384,652,000174%12.292.74%12.150.91%12.170.09%12.130.56%0.14%
2019-11-2911.9112.0911.8711.90-0.25%-0.51%-1.32%14,605,100174,697,00085%11.96-0.37%12.04-0.91%12.16-0.03%12.060.08%0.04%
2019-11-2812.1012.1511.8811.93-1.57%-0.62%-1.00%11,279,900135,418,00068%12.01-1.19%12.15-0.61%12.160.10%12.050.24%0.01%
2019-11-2712.2212.3012.0312.12-1.14%-0.25%0.82%13,587,300165,081,00080%12.15-0.65%12.230.29%12.150.16%12.020.25%-0.02%
2019-11-2612.3412.3412.1512.26-0.16%0.25%2.24%20,513,100250,858,000122%12.23-0.20%12.190.59%12.130.36%11.990.32%-0.04%
2019-11-2511.9712.4111.9712.282.42%0.21%2.74%31,756,500389,149,000203%12.252.41%12.121.29%12.091.17%11.950.78%-0.10%
2019-11-2212.0212.0811.8711.99-0.08%0.20%1.10%12,822,500153,438,00085%11.970.37%11.96-0.32%11.950.25%11.86-0.11%-0.25%
2019-11-2111.9212.0211.7612.000.42%0.65%1.07%12,195,800145,393,00078%11.92-0.71%12.000.48%11.920.34%11.87-0.16%-0.29%
2019-11-2012.1012.1411.9211.95-0.83%-0.47%0.49%11,594,200139,206,00074%12.01-0.31%11.950.45%11.880.30%11.89-0.18%-0.31%
2019-11-1911.8512.1511.7712.051.86%0.05%1.15%22,302,300268,604,000139%12.042.22%11.891.14%11.840.51%11.91-0.42%-0.34%
2019-11-1811.6811.9811.5611.831.20%0.41%-1.11%18,052,800212,703,000108%11.780.36%11.760.02%11.780.08%11.96-0.40%-0.37%
2019-11-1511.7411.8311.6011.69-0.43%-0.43%-2.67%9,112,900106,987,00053%11.74-0.03%11.76-0.27%11.77-0.56%12.01-0.22%-0.42%
2019-11-1411.8511.9111.6611.74-0.68%-0.03%-2.47%17,966,100210,980,00094%11.74-0.33%11.790.00%11.84-0.61%12.04-0.11%-0.46%
2019-11-1311.9511.9511.6911.82-0.59%0.32%-1.91%14,121,800166,379,00072%11.78-0.81%11.79-0.81%11.91-0.65%12.050.10%-0.51%
2019-11-1211.8411.9711.7711.890.68%0.10%-1.23%9,789,000116,278,00040%11.881.06%11.88-0.53%11.99-0.90%12.04-0.32%-0.73%
2019-11-1111.9311.9311.6611.81-1.50%0.48%-2.20%23,392,700274,969,00092%11.75-2.48%11.95-1.48%12.10-0.87%12.08-0.71%-0.72%
2019-11-0812.2312.2911.9111.99-0.91%-0.52%-1.41%18,349,200221,163,00074%12.05-0.69%12.13-1.11%12.200.02%12.16-0.45%-0.68%
2019-11-0712.1912.2512.0412.10-0.49%-0.30%-0.96%13,345,500161,972,00054%12.14-0.58%12.260.02%12.200.41%12.22-0.36%-0.63%
2019-11-0612.3712.4412.1312.16-1.54%-0.39%-0.82%14,896,200181,859,00061%12.21-1.27%12.260.42%12.150.72%12.26-0.56%-0.57%
2019-11-0512.1712.5512.1012.351.81%-0.12%0.16%24,503,900302,996,00096%12.371.52%12.211.20%12.060.00%12.33-0.72%-0.46%
2019-11-0412.2512.3812.0312.13-0.66%-0.41%-2.33%21,811,000265,657,00081%12.180.68%12.070.75%12.06-0.61%12.42-0.89%-0.29%
2019-11-0111.9512.3411.7412.212.61%0.93%-2.56%28,093,700339,884,00097%12.101.59%11.98-0.44%12.14-0.75%12.53-0.54%-0.15%
2019-10-3111.9512.0011.8411.900.17%-0.08%-5.55%22,190,800264,263,00076%11.91-0.29%12.03-1.39%12.23-1.03%12.60-0.70%-0.05%
2019-10-3011.9512.3111.6011.88-4.96%-0.53%-6.37%62,585,100747,442,000213%11.94-4.73%12.20-3.90%12.36-3.27%12.69-2.08%0.09%
2019-10-2912.7012.7412.4012.50-1.26%-0.29%-3.53%15,759,300197,558,00061%12.54-0.96%12.69-0.76%12.77-0.99%12.96-0.21%0.38%
2019-10-2812.7512.8012.5012.660.00%0.02%-2.50%23,006,900291,232,00087%12.66-1.90%12.79-0.74%12.90-0.78%12.98-0.32%0.46%