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
2019-08-2012.2612.5312.1612.431.55%0.57%3.06%31,443,600388,600,000161%12.361.70%12.221.28%12.130.86%12.060.91%-0.04%
2019-08-1912.3012.3611.9412.241.58%0.72%2.41%31,466,000382,368,000161%12.150.76%12.060.84%12.020.54%11.950.69%-0.21%
2019-08-1612.0512.1911.9612.050.00%-0.08%1.52%15,531,300187,314,00080%12.061.01%11.960.37%11.960.37%11.870.41%-0.39%
2019-08-1511.6312.1011.5612.052.12%0.92%1.93%22,163,700264,627,000104%11.940.53%11.92-0.07%11.92-0.27%11.82-0.08%-0.53%
2019-08-1411.9812.0811.7811.80-1.01%-0.65%-0.26%12,022,200142,787,00054%11.88-0.35%11.930.12%11.95-0.26%11.83-0.63%-0.59%
2019-08-1312.0412.0911.8411.92-1.24%0.01%0.12%9,801,000116,820,00038%11.92-0.46%11.91-0.49%11.980.73%11.91-0.60%-0.60%
2019-08-1211.7312.0811.7312.072.55%0.80%0.77%13,845,200165,786,00051%11.970.93%11.97-0.14%11.890.63%11.98-0.18%-0.55%
2019-08-0912.1312.1911.7311.77-2.73%-0.79%-1.92%19,332,600229,360,00071%11.86-2.02%11.990.89%11.820.41%12.00-0.23%-0.53%
2019-08-0812.0412.1711.9612.101.26%-0.07%0.60%14,733,300178,384,00057%12.110.82%11.881.06%11.77-0.09%12.03-0.21%-0.53%
2019-08-0711.7612.1611.7611.952.49%-0.49%-0.85%29,503,700354,300,000108%12.013.17%11.761.01%11.78-0.75%12.05-0.45%-0.53%
2019-08-0611.4811.7811.4511.661.57%0.17%-3.70%29,227,800340,204,000104%11.640.17%11.64-0.94%11.87-1.40%12.11-0.81%-0.49%
2019-08-0511.7511.8611.4611.48-3.93%-1.20%-5.96%28,774,700334,371,000103%11.62-0.32%11.75-2.04%12.04-0.96%12.21-1.14%-0.40%
2019-08-0211.6012.0111.4911.950.17%2.51%-3.22%35,216,300410,509,000121%11.66-2.67%12.00-2.46%12.15-1.36%12.35-0.92%-0.26%
2019-08-0112.0812.1711.8111.93-2.21%-0.39%-4.27%31,000,200371,294,000109%11.98-2.52%12.30-1.18%12.32-0.74%12.46-0.74%-0.18%
2019-07-3112.6812.6812.1412.20-4.61%-0.70%-2.83%42,908,200527,157,000158%12.29-3.59%12.44-1.03%12.41-0.74%12.56-0.74%-0.12%
2019-07-3012.4612.8812.4512.792.73%0.36%1.11%23,174,300295,338,00093%12.742.52%12.571.66%12.500.27%12.65-0.02%-0.01%
2019-07-2912.4712.5612.3412.45-0.16%0.15%-1.60%12,798,700159,105,00051%12.430.32%12.37-0.52%12.47-0.79%12.65-0.07%0.03%
2019-07-2612.3012.5212.2612.470.56%0.63%-1.51%12,012,000148,852,00045%12.390.54%12.43-0.46%12.57-0.06%12.66-0.17%0.08%
2019-07-2512.5312.5312.2312.40-1.12%0.60%-2.22%26,509,600326,754,00096%12.33-1.83%12.49-1.39%12.58-0.73%12.68-0.26%0.13%
2019-07-2412.6812.8412.4312.54-0.95%-0.13%-1.38%26,860,000337,249,000102%12.56-0.25%12.670.11%12.67-0.63%12.720.00%0.19%
2019-07-2312.6912.7912.4512.66-0.63%0.57%-0.43%26,225,100330,124,000104%12.59-1.69%12.65-0.57%12.75-0.28%12.720.05%0.21%
2019-07-2212.6113.0512.4612.741.19%-0.50%0.24%36,385,000465,860,000146%12.802.11%12.72-0.41%12.790.26%12.710.32%0.24%
2019-07-1912.4012.7012.3812.592.86%0.41%-0.62%34,018,000426,557,000139%12.542.20%12.78-0.91%12.75-0.52%12.67-0.17%0.23%
除权分界线,2019年07月19日,10股派6.000元(以下数据已经复权)
2019-07-1812.4012.4212.2012.24-1.05%-0.24%-3.55%23,206,200298,651,000103%12.27-0.95%12.890.62%12.820.33%12.69-0.15%0.28%
2019-07-1712.2412.4612.1912.370.73%-0.14%-2.68%27,743,000360,310,000114%12.391.59%12.810.68%12.780.87%12.710.39%0.41%
2019-07-1612.1112.4012.0212.281.40%0.71%-3.01%20,643,500264,089,00077%12.191.34%12.730.40%12.670.45%12.660.35%0.47%
2019-07-1512.0612.2411.8412.11-0.82%0.65%-4.02%24,189,300305,568,00089%12.03-1.17%12.680.33%12.610.29%12.620.46%0.47%
2019-07-1212.0812.2712.0012.211.92%0.30%-2.78%20,202,400258,061,00073%12.171.25%12.630.69%12.570.10%12.560.35%0.45%
2019-07-1111.9612.1311.9211.980.93%-0.37%-4.27%18,082,400228,273,00067%12.021.13%12.550.34%12.56-0.75%12.520.35%0.41%
2019-07-1011.9011.9911.7811.870.00%-0.17%-4.83%18,369,800229,442,00068%11.89-0.37%12.51-0.46%12.66-0.02%12.470.17%0.38%