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
2021-09-1710.0010.549.9010.464.29%1.50%-6.23%79,486,100819,074,000119%10.310.51%10.55-3.81%11.07-1.92%11.16-1.38%0.22%
2021-09-1610.6510.939.9210.03-7.90%-2.17%-11.33%116,581,0001,195,301,000180%10.25-7.88%10.97-6.85%11.28-3.26%11.31-2.70%0.38%
2021-09-1511.8311.8310.7710.89-9.02%-2.16%-6.32%94,453,3001,051,222,000161%11.13-9.59%11.78-2.59%11.66-1.46%11.63-0.31%0.81%
2021-09-1412.4012.6711.9411.97-3.47%-2.76%2.65%51,128,300629,381,00097%12.310.53%12.092.69%11.841.89%11.662.09%0.92%
2021-09-1311.6512.6211.5112.406.44%1.27%8.56%72,457,700887,265,000136%12.255.88%11.773.74%11.622.44%11.422.51%0.52%
2021-09-1011.2011.7711.1611.653.93%0.73%4.56%42,958,800496,810,00080%11.573.81%11.351.12%11.34-0.20%11.140.72%0.13%
2021-09-0911.3111.3110.9711.21-0.44%0.62%1.34%40,075,400446,487,00074%11.14-1.54%11.22-0.90%11.36-1.90%11.060.44%0.07%
2021-09-0811.3611.4511.1811.26-0.18%-0.49%2.23%28,075,500317,661,00053%11.320.66%11.33-0.96%11.580.43%11.010.33%0.07%
2021-09-0711.3011.4011.0911.28-0.79%0.35%2.75%42,652,600479,439,00079%11.24-1.45%11.44-2.26%11.532.12%10.980.16%0.02%
2021-09-0611.5411.6211.2711.37-1.47%-0.32%3.74%47,780,800544,966,00095%11.41-1.95%11.700.73%11.292.40%10.960.31%0.11%
2021-09-0312.0312.0311.4011.54-2.62%-0.80%5.62%49,203,400572,397,000105%11.63-2.15%11.613.65%11.031.44%10.930.21%0.20%
2021-09-0211.6912.3311.4811.853.22%-0.33%8.69%91,045,2001,082,437,000194%11.895.07%11.216.50%10.873.70%10.901.66%0.29%
2021-09-0110.5011.4810.3511.489.96%1.46%7.04%86,608,300979,989,000198%11.3211.45%10.525.00%10.492.65%10.730.76%0.24%
2021-08-319.4110.619.3810.448.19%2.83%-1.92%68,232,700692,740,000158%10.154.00%10.02-0.64%10.21-1.06%10.64-1.91%0.25%
2021-08-3010.0710.099.579.65-5.30%-1.16%-11.07%57,569,100562,041,000122%9.76-4.54%10.08-3.98%10.32-3.24%10.85-1.36%0.63%
2021-08-2710.4110.4110.0810.19-1.07%-0.36%-7.37%27,514,800281,386,00061%10.23-2.34%10.50-1.77%10.67-2.65%11.000.13%0.92%
2021-08-2610.7610.7610.2810.30-3.10%-1.64%-6.25%37,522,700392,951,00083%10.47-2.35%10.69-2.10%10.96-1.18%10.990.40%0.99%
2021-08-2511.1211.1610.5210.63-3.71%-0.88%-2.86%39,269,900421,112,00083%10.72-3.14%10.92-2.74%11.09-0.95%10.94-0.12%1.12%
2021-08-2411.0411.3310.9211.04-0.63%-0.29%0.77%18,166,200201,130,00033%11.07-0.84%11.230.18%11.20-0.43%10.961.04%1.77%
2021-08-2311.3111.3611.0711.11-2.37%-0.50%2.46%20,314,600226,834,00035%11.17-1.11%11.21-0.07%11.240.62%10.841.16%1.89%
2021-08-2011.0811.5810.9011.383.45%0.79%6.17%63,972,200722,333,000104%11.291.76%11.22-0.17%11.181.53%10.721.14%2.16%
2021-08-1911.2511.3310.9111.00-2.22%-0.87%3.79%40,191,900445,971,00069%11.10-1.06%11.240.77%11.011.48%10.601.19%2.00%
2021-08-1811.0811.3810.9511.250.18%0.31%7.42%36,984,100414,785,00066%11.22-0.87%11.151.90%10.850.08%10.470.87%1.86%
2021-08-1710.7211.7010.6911.233.98%-0.73%8.16%80,499,900910,714,000152%11.314.31%10.943.94%10.842.63%10.381.80%1.65%
2021-08-1610.3511.1110.2810.803.85%-0.42%5.89%51,475,100558,303,000108%10.855.03%10.53-1.39%10.561.69%10.201.56%1.42%
2021-08-1310.3510.4710.0810.401.56%0.71%3.57%40,774,600421,093,00088%10.33-0.71%10.671.28%10.390.75%10.040.81%1.17%
2021-08-1210.5010.6510.2410.24-4.48%-1.55%2.80%67,345,700700,482,000156%10.40-4.84%10.541.43%10.311.56%9.961.74%0.98%
2021-08-1110.4011.0410.4010.726.77%-1.92%9.49%127,212,0001,390,400,000349%10.9311.20%10.396.32%10.156.05%9.796.39%0.66%
2021-08-109.7810.299.5610.040.70%2.15%9.09%56,827,200558,552,000200%9.83-1.03%9.772.24%9.571.61%9.202.22%-0.15%
2021-08-099.2010.089.109.970.00%0.39%10.74%80,022,100794,680,000317%9.939.75%9.566.87%9.426.96%9.003.91%-0.59%