网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

金地集团 (600383)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.84 52周最低:11.14

金地集团(600383) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-03-2713.7214.3813.4613.940.413.03385,40153,6856.800.85
2020-03-2613.4113.8013.3313.53-0.06-0.44313,24242,3753.460.69
2020-03-2513.0013.7012.9113.590.816.34331,67544,1526.180.73
2020-03-2412.4512.9612.3712.780.635.19273,03334,3894.860.60
2020-03-2312.4012.5512.1112.15-0.68-5.30212,30226,0693.430.47
2020-03-2012.6213.0612.4312.830.443.55257,18732,7485.080.57
2020-03-1912.6212.9111.9312.39-0.40-3.13412,65451,1297.660.91
2020-03-1813.4013.5512.7612.79-0.61-4.55346,31345,6675.900.77
2020-03-1713.8714.1313.1413.40-0.38-2.76388,39552,3517.180.86
2020-03-1614.4914.5113.5213.78-0.82-5.62335,03747,2596.780.74
2020-03-1313.8014.7813.5814.60-0.05-0.34338,49147,9928.190.75
2020-03-1214.5014.9914.4114.65-0.18-1.21205,19330,1693.910.45
2020-03-1114.9015.2014.7214.83-0.07-0.47260,75939,0613.220.58
2020-03-1014.8015.1014.4014.900.211.43292,70843,3214.770.65
2020-03-0914.5614.9014.4814.69-0.24-1.61408,88959,9322.810.91
2020-03-0615.3515.3614.7414.93-0.72-4.60396,01059,2073.960.88
2020-03-0515.2815.8415.2515.65-0.02-0.13557,28886,4683.771.23
2020-03-0415.0115.7514.6915.670.775.17704,453107,9417.111.56
2020-03-0315.4115.5314.5014.90-0.43-2.81599,34589,3106.721.33
2020-03-0214.1915.4914.1915.331.037.20730,223110,7689.091.62
2020-02-2813.8414.7313.8114.300.221.56530,46176,3536.531.18
2020-02-2714.5514.6013.9614.08-0.38-2.63574,12581,2524.431.27
2020-02-2613.4214.8813.4014.460.856.25809,010116,85110.871.79
2020-02-2513.3213.9213.3213.610.221.64334,71645,6934.480.74
2020-02-2413.5613.5813.1813.39-0.31-2.26340,63545,4982.920.75
2020-02-2113.8613.9213.6013.70-0.29-2.07267,95736,7772.290.59
2020-02-2013.8214.2013.4313.990.110.79391,17653,7495.550.87
2020-02-1913.7214.0913.6213.880.090.65241,93133,6113.410.54
2020-02-1814.0514.0513.5513.79-0.27-1.92296,70440,7753.560.66
2020-02-1714.0514.2513.6814.060.080.57505,49170,9484.081.12
2020-02-1413.1014.0613.0813.981.078.29584,88479,5067.591.30
2020-02-1312.8213.2512.7812.910.231.81545,61471,1253.711.21
2020-02-1212.7112.7712.5312.68-0.04-0.31247,74631,2501.890.55
2020-02-1112.6412.9312.5812.720.020.16260,23533,2802.760.58
2020-02-1012.1912.8412.1212.700.352.83397,13850,0075.830.88
2020-02-0712.2512.4012.0212.35-0.01-0.08337,65441,0443.070.75
2020-02-0612.3312.3912.1212.360.110.90339,62241,5792.200.75
2020-02-0512.2312.5012.1212.250.000.00299,56836,7753.100.66
2020-02-0411.9312.3811.8312.250.332.77381,38546,0784.610.84
2020-02-0311.9312.2011.8511.92-1.25-9.49425,19750,6862.660.94
2020-01-2313.4613.4613.0013.17-0.51-3.73276,61736,7023.360.61
2020-01-2213.4913.7613.1813.680.241.79206,20628,0114.320.46
2020-01-2113.8013.8913.4113.44-0.41-2.96282,40738,2843.470.63
2020-01-2014.0114.0813.4913.85-0.19-1.35344,07447,2104.200.76
2020-01-1714.1814.2613.9814.04-0.05-0.35200,02128,1911.990.44
2020-01-1614.1314.3014.0214.09-0.01-0.07185,60726,2231.990.41
2020-01-1514.3514.3513.9914.10-0.26-1.81226,79532,0262.510.50
2020-01-1414.3514.5214.2014.360.010.07176,51125,3402.230.39
2020-01-1314.2014.3614.0814.350.090.63239,98934,1401.960.53
2020-01-1014.6014.7014.1814.26-0.44-2.99329,23147,0883.540.73
2020-01-0914.6915.0914.6014.700.140.96377,45256,1833.370.84
2020-01-0814.3514.6114.1514.560.120.83286,94841,3813.190.64
2020-01-0714.3014.5414.1814.440.140.98214,05130,7522.520.47
2020-01-0614.3014.3513.9414.30-0.26-1.79439,60762,3272.820.97
2020-01-0314.5514.6514.2814.560.020.14263,32338,0502.540.58
2020-01-0214.6515.1514.4914.540.040.28470,72969,4724.551.04
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020