金地集团(600383)股票行情
金地集团(600383)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 4.26 | 4.28 | -0.02 | -0.47% | 4.26 | 4.37 | 984699 | 42485.39 | 2.18% |
| 2025-04-29 | 4.30 | 4.30 | -0.03 | -0.69% | 4.22 | 4.34 | 1612389 | 68753.06 | 3.57% |
| 2025-04-28 | 4.65 | 4.33 | -0.43 | -9.03% | 4.28 | 4.66 | 2729194 | 120488.32 | 6.05% |
| 2025-04-25 | 4.99 | 4.76 | -0.22 | -4.42% | 4.73 | 5.21 | 2748184 | 136120.17 | 6.09% |
| 2025-04-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.89 | 5.06 | 944369 | 46963.49 | 2.09% |
| 2025-04-23 | 5.02 | 4.92 | -0.14 | -2.77% | 4.87 | 5.05 | 1205121 | 59590.66 | 2.67% |
| 2025-04-22 | 4.95 | 5.06 | 0.09 | 1.81% | 4.94 | 5.11 | 896067 | 45086.64 | 1.98% |
| 2025-04-21 | 4.92 | 4.97 | -0.04 | -0.80% | 4.86 | 5.01 | 1022610 | 50700.82 | 2.27% |
| 2025-04-18 | 5.02 | 5.01 | 0.00 | 0.00% | 4.86 | 5.09 | 1631635 | 81181.16 | 3.61% |
| 2025-04-17 | 4.83 | 5.01 | 0.16 | 3.30% | 4.80 | 5.26 | 2257593 | 115378.49 | 5.00% |
| 2025-04-16 | 4.73 | 4.85 | 0.12 | 2.54% | 4.72 | 4.89 | 1091685 | 52628.63 | 2.42% |
| 2025-04-15 | 4.74 | 4.73 | 0.00 | 0.00% | 4.67 | 4.77 | 533855 | 25160.99 | 1.18% |
| 2025-04-14 | 4.74 | 4.73 | -0.04 | -0.84% | 4.69 | 4.81 | 749276 | 35475.15 | 1.66% |
| 2025-04-11 | 4.85 | 4.77 | -0.14 | -2.85% | 4.71 | 4.87 | 966095 | 46159.21 | 2.14% |
| 2025-04-10 | 4.71 | 4.91 | 0.11 | 2.29% | 4.60 | 4.96 | 1586026 | 76416.02 | 3.51% |
| 2025-04-09 | 4.42 | 4.80 | 0.29 | 6.43% | 4.38 | 4.87 | 1714292 | 80111.06 | 3.80% |
| 2025-04-08 | 4.26 | 4.51 | 0.25 | 5.87% | 4.25 | 4.57 | 1153420 | 51279.92 | 2.55% |
| 2025-04-07 | 4.52 | 4.26 | -0.41 | -8.78% | 4.20 | 4.61 | 1506976 | 65584.52 | 3.34% |
| 2025-04-03 | 4.48 | 4.67 | 0.14 | 3.09% | 4.45 | 4.86 | 1431719 | 67642.35 | 3.17% |
| 2025-04-02 | 4.46 | 4.53 | 0.05 | 1.12% | 4.38 | 4.56 | 905857 | 40357.47 | 2.01% |
| 2025-04-01 | 4.53 | 4.48 | -0.04 | -0.88% | 4.41 | 4.57 | 702055 | 31497.68 | 1.56% |
| 2025-03-31 | 4.62 | 4.52 | -0.13 | -2.80% | 4.49 | 4.63 | 508049 | 23047.96 | 1.13% |
| 2025-03-28 | 4.64 | 4.65 | 0.03 | 0.65% | 4.59 | 4.69 | 412075 | 19138.09 | 0.91% |
| 2025-03-27 | 4.65 | 4.62 | -0.03 | -0.65% | 4.60 | 4.68 | 356883 | 16518.33 | 0.79% |
| 2025-03-26 | 4.56 | 4.65 | 0.09 | 1.97% | 4.54 | 4.76 | 963197 | 45040.68 | 2.13% |
| 2025-03-25 | 4.54 | 4.56 | 0.02 | 0.44% | 4.52 | 4.59 | 469435 | 21368.63 | 1.04% |
| 2025-03-24 | 4.67 | 4.54 | -0.14 | -2.99% | 4.49 | 4.73 | 865302 | 39487.39 | 1.92% |
| 2025-03-21 | 4.76 | 4.68 | -0.09 | -1.89% | 4.66 | 4.77 | 464963 | 21864.23 | 1.03% |
| 2025-03-20 | 4.80 | 4.77 | -0.03 | -0.63% | 4.76 | 4.87 | 329698 | 15849.68 | 0.73% |
| 2025-03-19 | 4.82 | 4.80 | -0.02 | -0.41% | 4.78 | 4.88 | 385429 | 18593.73 | 0.85% |
| 2025-03-18 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.89 | 424596 | 20508.39 | 0.94% |
| 2025-03-17 | 4.83 | 4.86 | 0.05 | 1.04% | 4.82 | 4.91 | 605549 | 29473.55 | 1.34% |
| 2025-03-14 | 4.64 | 4.81 | 0.19 | 4.11% | 4.63 | 4.86 | 1154801 | 55166.79 | 2.56% |
| 2025-03-13 | 4.68 | 4.62 | -0.06 | -1.28% | 4.59 | 4.69 | 491115 | 22746.95 | 1.09% |
| 2025-03-12 | 4.71 | 4.68 | -0.03 | -0.64% | 4.64 | 4.74 | 584705 | 27423.07 | 1.30% |
| 2025-03-11 | 4.65 | 4.71 | -0.02 | -0.42% | 4.61 | 4.73 | 562199 | 26219.76 | 1.25% |
| 2025-03-10 | 4.82 | 4.73 | -0.10 | -2.07% | 4.70 | 4.84 | 687648 | 32678.42 | 1.52% |
| 2025-03-07 | 4.77 | 4.83 | 0.00 | 0.00% | 4.66 | 4.86 | 1197552 | 56990.93 | 2.65% |
| 2025-03-06 | 4.72 | 4.83 | 0.11 | 2.33% | 4.69 | 4.87 | 1180936 | 56443.95 | 2.62% |
| 2025-03-05 | 4.94 | 4.72 | -0.22 | -4.45% | 4.65 | 4.95 | 1495647 | 70813.43 | 3.31% |
| 2025-03-04 | 4.88 | 4.94 | 0.03 | 0.61% | 4.84 | 4.95 | 751010 | 36805.61 | 1.66% |
| 2025-03-03 | 4.82 | 4.91 | 0.14 | 2.94% | 4.82 | 5.08 | 1615083 | 79812.19 | 3.58% |
| 2025-02-28 | 4.87 | 4.77 | -0.08 | -1.65% | 4.76 | 4.96 | 1262818 | 61157.83 | 2.80% |
| 2025-02-27 | 4.75 | 4.85 | 0.07 | 1.46% | 4.75 | 4.99 | 1342885 | 65684.34 | 2.97% |
| 2025-02-26 | 4.59 | 4.78 | 0.22 | 4.82% | 4.58 | 4.78 | 1321118 | 62397.31 | 2.93% |
| 2025-02-25 | 4.62 | 4.56 | -0.10 | -2.15% | 4.55 | 4.72 | 903645 | 41853.18 | 2.00% |
| 2025-02-24 | 4.53 | 4.66 | 0.10 | 2.19% | 4.53 | 4.75 | 1297339 | 60529.25 | 2.87% |
| 2025-02-21 | 4.63 | 4.56 | -0.06 | -1.30% | 4.50 | 4.69 | 1322534 | 60735.05 | 2.93% |
| 2025-02-20 | 4.71 | 4.62 | -0.12 | -2.53% | 4.61 | 4.72 | 685482 | 31905.73 | 1.52% |
| 2025-02-19 | 4.67 | 4.74 | 0.07 | 1.50% | 4.64 | 4.77 | 610248 | 28697.52 | 1.35% |
| 2025-02-18 | 4.79 | 4.67 | -0.12 | -2.51% | 4.62 | 4.80 | 770575 | 36319.53 | 1.71% |
| 2025-02-17 | 4.85 | 4.79 | -0.05 | -1.03% | 4.77 | 4.93 | 902234 | 43587.23 | 2.00% |
| 2025-02-14 | 4.92 | 4.84 | -0.12 | -2.42% | 4.78 | 4.98 | 1046134 | 50794.36 | 2.32% |
| 2025-02-13 | 4.69 | 4.96 | 0.16 | 3.33% | 4.67 | 5.07 | 2383883 | 116535.34 | 5.28% |
| 2025-02-12 | 4.60 | 4.80 | 0.21 | 4.58% | 4.50 | 4.80 | 1512554 | 70409.35 | 3.35% |
| 2025-02-11 | 4.76 | 4.59 | -0.14 | -2.96% | 4.58 | 4.78 | 731481 | 33826.23 | 1.62% |
| 2025-02-10 | 4.70 | 4.73 | 0.02 | 0.42% | 4.68 | 4.80 | 815482 | 38589.16 | 1.81% |
| 2025-02-07 | 4.54 | 4.71 | 0.15 | 3.29% | 4.53 | 4.81 | 1306346 | 61511.04 | 2.89% |
| 2025-02-06 | 4.57 | 4.56 | -0.02 | -0.44% | 4.51 | 4.70 | 997722 | 45733.50 | 2.21% |
| 2025-02-05 | 4.57 | 4.58 | 0.00 | 0.00% | 4.43 | 4.60 | 761431 | 34454.11 | 1.69% |
| 2025-01-27 | 4.63 | 4.58 | 0.00 | 0.00% | 4.58 | 4.81 | 806289 | 37872.52 | 1.79% |
| 2025-01-24 | 4.68 | 4.58 | -0.12 | -2.55% | 4.55 | 4.70 | 753484 | 34746.17 | 1.67% |
| 2025-01-23 | 4.67 | 4.70 | 0.05 | 1.08% | 4.67 | 4.92 | 1395177 | 66863.06 | 3.09% |
| 2025-01-22 | 4.77 | 4.65 | -0.20 | -4.12% | 4.61 | 4.81 | 1051586 | 49473.03 | 2.33% |
| 2025-01-21 | 4.60 | 4.85 | 0.23 | 4.98% | 4.58 | 4.95 | 2037296 | 98239.92 | 4.51% |
| 2025-01-20 | 4.62 | 4.62 | -0.08 | -1.70% | 4.46 | 4.75 | 1618060 | 74459.93 | 3.58% |
| 2025-01-17 | 4.52 | 4.70 | 0.21 | 4.68% | 4.50 | 4.81 | 2137851 | 99904.53 | 4.74% |
| 2025-01-16 | 4.50 | 4.49 | -0.02 | -0.44% | 4.43 | 4.60 | 662280 | 29882.44 | 1.47% |
| 2025-01-15 | 4.45 | 4.51 | 0.05 | 1.12% | 4.34 | 4.60 | 867458 | 38917.11 | 1.92% |
| 2025-01-14 | 4.33 | 4.46 | 0.12 | 2.76% | 4.32 | 4.50 | 802900 | 35637.67 | 1.78% |
| 2025-01-13 | 4.21 | 4.34 | 0.10 | 2.36% | 4.17 | 4.40 | 814037 | 35267.36 | 1.80% |
| 2025-01-10 | 4.42 | 4.24 | -0.17 | -3.85% | 4.24 | 4.45 | 648198 | 27980.26 | 1.44% |
| 2025-01-09 | 4.35 | 4.41 | 0.02 | 0.46% | 4.33 | 4.46 | 537992 | 23730.75 | 1.19% |
| 2025-01-08 | 4.39 | 4.39 | -0.03 | -0.68% | 4.24 | 4.43 | 782398 | 33909.57 | 1.73% |
| 2025-01-07 | 4.28 | 4.42 | 0.14 | 3.27% | 4.24 | 4.43 | 936833 | 40796.07 | 2.08% |
| 2025-01-06 | 4.32 | 4.28 | -0.03 | -0.70% | 4.20 | 4.35 | 889753 | 37903.42 | 1.97% |
| 2025-01-03 | 4.38 | 4.31 | -0.06 | -1.37% | 4.29 | 4.49 | 981926 | 43105.09 | 2.18% |
| 2025-01-02 | 4.39 | 4.37 | -0.01 | -0.23% | 4.33 | 4.62 | 1357451 | 60796.99 | 3.01% |
| 2024-12-31 | 4.55 | 4.38 | -0.16 | -3.52% | 4.38 | 4.60 | 994316 | 44682.59 | 2.20% |
| 2024-12-30 | 4.59 | 4.54 | -0.08 | -1.73% | 4.47 | 4.60 | 946148 | 42677.60 | 2.10% |
上证大盘股票行情在线 K线走势图
