致敬每一个财富自由的梦想,祝大家早日进化为游资

金地集团 (600383) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.76 3.74 -0.02 -0.53% 3.73 3.78 645180 24200 1.43%
2025-07-31 3.93 3.76 -0.20 -5.05% 3.75 3.94 1812976 69204 4.02%
2025-07-30 4.05 3.96 -0.11 -2.70% 3.95 4.10 1424755 57319 3.16%
2025-07-29 4.04 4.07 0.02 0.49% 3.99 4.07 1137778 45877 2.52%
2025-07-28 4.06 4.05 -0.02 -0.49% 3.97 4.09 1248018 50286 2.76%
2025-07-25 4.04 4.07 0.01 0.25% 4.00 4.11 1499308 60908 3.32%
2025-07-24 3.95 4.06 0.09 2.27% 3.90 4.08 1726293 69462 3.82%
2025-07-23 3.91 3.97 0.05 1.28% 3.90 4.07 2246043 89429 4.98%
2025-07-22 3.84 3.92 0.09 2.35% 3.77 3.92 1717658 66253 3.80%
2025-07-21 3.82 3.83 0.01 0.26% 3.80 3.85 1078021 41311 2.39%
2025-07-18 3.83 3.82 0.00 0.00% 3.80 3.85 897882 34316 1.99%
2025-07-17 3.82 3.82 -0.01 -0.26% 3.76 3.84 1047971 39814 2.32%
2025-07-16 3.85 3.83 -0.04 -1.03% 3.80 3.89 1078663 41370 2.39%
2025-07-15 3.90 3.87 -0.08 -2.03% 3.80 3.92 1588014 61212 3.52%
2025-07-14 4.05 3.95 -0.14 -3.42% 3.93 4.07 1586924 63118 3.52%
2025-07-11 4.09 4.09 -0.03 -0.73% 4.04 4.14 1450558 59139 3.21%
2025-07-10 3.93 4.12 0.18 4.57% 3.92 4.16 2425103 98550 5.37%
2025-07-09 3.90 3.94 0.04 1.03% 3.89 3.99 1396647 54973 3.09%
2025-07-08 3.87 3.90 0.02 0.52% 3.84 3.92 1225317 47505 2.71%
2025-07-07 3.70 3.88 0.18 4.86% 3.69 3.95 2512974 96948 5.57%
2025-07-04 3.76 3.70 -0.06 -1.60% 3.69 3.77 856672 31957 1.90%
2025-07-03 3.77 3.76 -0.03 -0.79% 3.75 3.83 704209 26667 1.56%
2025-07-02 3.73 3.79 0.06 1.61% 3.71 3.80 891528 33466 1.97%
2025-07-01 3.79 3.73 -0.06 -1.58% 3.70 3.80 699670 26106 1.55%
2025-06-30 3.74 3.79 0.05 1.34% 3.73 3.81 759608 28724 1.68%
2025-06-27 3.73 3.74 0.01 0.27% 3.72 3.79 714659 26794 1.58%
2025-06-26 3.74 3.73 -0.01 -0.27% 3.72 3.81 724567 27198 1.60%
2025-06-25 3.68 3.74 0.05 1.36% 3.65 3.76 1045503 38735 2.32%
2025-06-24 3.63 3.69 0.05 1.37% 3.62 3.71 730661 26869 1.62%
2025-06-23 3.58 3.64 0.04 1.11% 3.52 3.64 681526 24542 1.51%
2025-06-20 3.60 3.60 0.00 0.00% 3.58 3.64 448023 16166 0.99%
2025-06-19 3.68 3.60 -0.11 -2.96% 3.58 3.70 828087 29987 1.83%
2025-06-18 3.72 3.71 -0.03 -0.80% 3.63 3.74 781455 28758 1.73%
2025-06-17 3.76 3.74 -0.02 -0.53% 3.71 3.77 614301 22993 1.36%
2025-06-16 3.65 3.76 0.13 3.58% 3.65 3.79 1221430 45612 2.71%
2025-06-13 3.73 3.63 -0.11 -2.94% 3.63 3.74 860204 31538 1.91%
2025-06-12 3.78 3.74 -0.06 -1.58% 3.72 3.79 716761 26850 1.59%
2025-06-11 3.74 3.80 0.05 1.33% 3.73 3.84 1046142 39718 2.32%
2025-06-10 3.72 3.75 0.02 0.54% 3.71 3.82 997064 37521 2.21%
2025-06-09 3.72 3.73 0.01 0.27% 3.70 3.76 874710 32610 1.94%
2025-06-06 3.76 3.72 -0.05 -1.33% 3.70 3.79 709838 26487 1.57%
2025-06-05 3.74 3.77 0.01 0.27% 3.74 3.83 693136 26153 1.54%
2025-06-04 3.72 3.76 0.05 1.35% 3.70 3.77 880796 32911 1.95%
2025-06-03 3.81 3.71 -0.14 -3.64% 3.70 3.84 1321723 49781 2.93%
2025-05-30 3.91 3.85 -0.07 -1.79% 3.85 3.92 584307 22652 1.29%
2025-05-29 3.87 3.92 0.04 1.03% 3.86 3.94 483481 18920 1.07%
2025-05-28 3.92 3.88 -0.04 -1.02% 3.86 3.93 416723 16212 0.92%
2025-05-27 3.89 3.92 0.02 0.51% 3.89 3.93 395458 15486 0.88%
2025-05-26 3.85 3.90 0.03 0.78% 3.84 3.91 543600 21075 1.20%
2025-05-23 3.96 3.87 -0.09 -2.27% 3.87 3.98 847564 33228 1.88%
2025-05-22 4.06 3.96 -0.10 -2.46% 3.95 4.06 726299 29072 1.61%
2025-05-21 4.12 4.06 -0.06 -1.46% 4.05 4.13 798053 32513 1.77%
2025-05-20 4.14 4.12 -0.03 -0.72% 4.11 4.16 509698 21006 1.13%
2025-05-19 4.10 4.15 0.04 0.97% 4.10 4.19 683071 28352 1.51%
2025-05-16 4.11 4.11 0.01 0.24% 4.09 4.15 501832 20634 1.11%
2025-05-15 4.16 4.10 -0.08 -1.91% 4.10 4.18 564530 23335 1.25%
2025-05-14 4.15 4.18 0.02 0.48% 4.08 4.20 879899 36394 1.95%
2025-05-13 4.21 4.16 -0.03 -0.72% 4.14 4.21 801620 33434 1.78%
2025-05-12 4.18 4.19 0.03 0.72% 4.16 4.20 585577 24462 1.30%
2025-05-09 4.29 4.16 -0.15 -3.48% 4.14 4.29 1341597 56407 2.97%
2025-05-08 4.33 4.31 -0.04 -0.92% 4.28 4.34 1094774 47146 2.42%
2025-05-07 4.38 4.35 0.07 1.64% 4.33 4.53 1678787 74027 3.72%
2025-05-06 4.30 4.28 0.00 0.00% 4.24 4.32 1333165 57000 2.95%
2025-04-30 4.26 4.28 -0.02 -0.47% 4.26 4.37 984699 42485 2.18%
2025-04-29 4.30 4.30 -0.03 -0.69% 4.22 4.34 1612389 68753 3.57%
2025-04-28 4.65 4.33 -0.43 -9.03% 4.28 4.66 2729194 120488 6.05%
2025-04-25 4.99 4.76 -0.22 -4.42% 4.73 5.21 2748184 136120 6.09%
2025-04-24 4.91 4.98 0.06 1.22% 4.89 5.06 944369 46963 2.09%