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
2022-01-2113.1013.2912.9913.09-0.61%0.06%-1.04%43,662,000571,196,00068%13.08-3.04%13.44-0.75%13.361.18%13.23-0.25%0.42%
2022-01-2013.9814.0713.0813.17-3.59%-2.39%-0.68%100,503,8001,355,961,000145%13.49-1.39%13.541.39%13.201.11%13.260.34%0.74%
2022-01-1913.6513.9913.4213.660.96%-0.16%3.37%41,841,200572,457,00062%13.681.20%13.353.01%13.060.68%13.22-0.31%0.84%
2022-01-1812.8914.0412.8013.534.80%0.07%2.07%69,181,900935,354,00094%13.524.45%12.961.77%12.97-0.21%13.260.09%1.10%
2022-01-1712.5813.2312.4012.913.53%-0.26%-2.52%61,942,700801,802,00079%12.944.00%12.74-0.09%13.00-0.72%13.240.11%1.27%
2022-01-1412.7812.8012.2412.47-2.58%0.19%-5.74%72,230,900898,999,00086%12.45-3.62%12.75-3.87%13.09-1.68%13.23-0.11%1.41%
2022-01-1312.9913.2812.7612.80-2.29%-0.88%-3.35%45,908,800592,877,00058%12.91-1.12%13.26-0.85%13.32-0.11%13.240.29%1.53%
2022-01-1213.2013.2812.8113.10-1.58%0.31%-0.80%45,942,100599,981,00059%13.06-4.08%13.38-0.40%13.33-0.85%13.210.93%1.61%
2022-01-1113.4014.0413.1613.31-0.52%-2.24%1.73%71,558,300974,287,00089%13.622.08%13.430.96%13.440.29%13.081.50%1.69%
2022-01-1013.2513.8712.9913.38-0.30%0.31%3.79%76,356,9001,018,483,00086%13.34-0.25%13.30-0.96%13.400.62%12.891.61%1.74%
2022-01-0713.1413.8512.9013.423.23%0.36%5.78%119,588,4001,599,179,000137%13.371.54%13.43-0.06%13.321.08%12.692.94%1.56%
2022-01-0613.4813.6912.9513.00-3.63%-1.28%5.48%88,615,4001,166,960,000102%13.17-4.14%13.440.66%13.180.83%12.331.34%1.18%
2022-01-0513.4914.2213.4013.49-0.37%-1.81%10.92%96,024,1001,319,193,000120%13.742.73%13.353.21%13.073.23%12.162.26%1.02%
2022-01-0412.7813.7512.6513.544.39%1.25%13.85%78,762,0001,053,285,00099%13.373.68%12.932.65%12.662.39%11.891.79%0.71%
2021-12-3112.2113.1912.1612.975.62%0.56%11.01%87,064,9001,122,980,000109%12.904.95%12.602.36%12.372.91%11.681.55%0.51%
2021-12-3012.3112.4912.0912.28-0.65%-0.08%6.73%48,979,700601,972,00062%12.29-0.81%12.310.65%12.022.90%11.511.06%0.36%
2021-12-2912.5712.6012.2012.36-0.72%-0.24%8.56%51,525,300638,408,00065%12.390.89%12.232.59%11.681.09%11.391.15%0.24%
2021-12-2812.0212.5611.8512.451.97%1.38%10.61%117,060,4001,437,583,000146%12.281.24%11.924.78%11.552.07%11.261.75%0.11%
2021-12-2711.6512.2211.6512.219.90%0.65%10.37%144,741,6001,755,867,000195%12.139.98%11.384.00%11.323.13%11.061.94%-0.06%
2021-12-2410.7811.3410.6511.112.68%0.73%2.38%81,511,800899,049,000111%11.032.47%10.94-0.42%10.970.38%10.85-0.22%-0.22%
2021-12-2310.6010.9510.5410.82-2.43%0.52%-0.51%131,975,4001,420,591,000181%10.76-3.82%10.99-0.86%10.930.13%10.88-0.79%-0.14%
2021-12-2211.3611.4311.0411.09-2.46%-0.90%1.17%63,413,600709,660,00098%11.190.21%11.081.10%10.921.27%10.96-0.34%0.01%
2021-12-2110.6811.4310.6811.376.26%1.81%3.37%89,218,900996,386,000131%11.172.87%10.962.49%10.781.42%11.00-0.78%0.16%
2021-12-2010.5711.0410.5710.701.23%-1.44%-3.47%65,383,100709,816,00090%10.861.52%10.691.24%10.63-0.49%11.09-0.26%0.49%
2021-12-1710.5610.9010.5010.570.09%-1.15%-4.89%44,106,600471,647,00059%10.691.51%10.560.24%10.68-1.18%11.110.07%0.62%
2021-12-1610.5110.6610.3810.560.57%0.25%-4.92%66,618,200701,786,00085%10.530.26%10.54-1.78%10.81-1.79%11.11-0.14%0.57%
2021-12-1510.4610.5910.4210.500.00%-0.07%-5.59%69,349,500728,638,00091%10.51-0.72%10.73-2.59%11.01-1.79%11.12-0.14%0.57%
2021-12-1410.8910.9110.4810.50-3.67%-0.78%-5.73%54,618,600578,028,00076%10.58-4.14%11.01-2.40%11.21-1.87%11.140.05%0.54%
2021-12-1311.3111.4510.8710.90-2.85%-1.27%-2.08%75,380,800832,167,000113%11.04-2.89%11.29-1.14%11.42-0.24%11.130.30%0.47%
2021-12-1011.3811.5811.2211.220.00%-1.30%1.09%61,138,100695,035,000102%11.37-0.95%11.42-1.07%11.450.93%11.100.58%0.38%