金地集团 (600383) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	2.18	2.27	0.08	3.65%	2.17	2.35	1446197	32754	3.20%
2026-08-19	2.19	2.19	-0.01	-0.45%	2.17	2.22	621125	13595	1.38%
2026-08-18	2.20	2.20	0.00	0.00%	2.18	2.23	627608	13812	1.39%
2026-08-17	2.20	2.20	0.00	0.00%	2.16	2.21	497956	10905	1.10%
2026-08-14	2.26	2.20	-0.07	-3.08%	2.18	2.27	1111328	24515	2.46%
2026-08-13	2.32	2.27	-0.06	-2.58%	2.26	2.35	1052162	24132	2.33%
2026-08-12	2.25	2.33	0.08	3.56%	2.24	2.35	1465253	33778	3.25%
2026-08-11	2.27	2.25	-0.03	-1.32%	2.24	2.30	790897	17957	1.75%
2026-08-10	2.26	2.28	0.03	1.33%	2.26	2.30	661680	15098	1.47%
2026-08-07	2.27	2.25	-0.03	-1.32%	2.20	2.28	772875	17261	1.71%
2026-08-06	2.28	2.28	-0.01	-0.44%	2.24	2.31	720311	16379	1.60%
2026-08-05	2.27	2.29	0.01	0.44%	2.25	2.30	565294	12864	1.25%
2026-08-04	2.33	2.28	-0.06	-2.56%	2.27	2.34	706768	16169	1.57%
2026-08-03	2.29	2.34	0.03	1.30%	2.28	2.34	580091	13447	1.28%
2026-07-31	2.27	2.31	0.02	0.87%	2.26	2.31	699257	15982	1.55%
2026-07-30	2.26	2.29	0.02	0.88%	2.25	2.33	944327	21667	2.09%
2026-07-29	2.21	2.27	0.06	2.71%	2.20	2.29	803954	18181	1.78%
2026-07-28	2.19	2.21	0.00	0.00%	2.19	2.24	455394	10064	1.01%
2026-07-27	2.15	2.21	0.06	2.79%	2.14	2.21	404985	8876	0.90%
2026-07-24	2.23	2.15	-0.10	-4.44%	2.14	2.26	603327	13217	1.34%
2026-07-23	2.23	2.25	0.01	0.45%	2.19	2.26	528028	11771	1.17%
2026-07-22	2.18	2.24	0.05	2.28%	2.17	2.26	860967	19150	1.91%
2026-07-21	2.21	2.19	-0.03	-1.35%	2.16	2.23	599665	13134	1.33%
2026-07-20	2.20	2.22	0.03	1.37%	2.16	2.26	826620	18289	1.83%
2026-07-17	2.27	2.19	-0.10	-4.37%	2.17	2.32	919683	20519	2.04%
2026-07-16	2.23	2.29	0.05	2.23%	2.20	2.29	891907	20092	1.98%
2026-07-15	2.16	2.24	0.07	3.23%	2.15	2.27	822066	18328	1.82%
2026-07-14	2.14	2.17	0.03	1.40%	2.11	2.17	471370	10126	1.04%
2026-07-13	2.21	2.14	-0.10	-4.46%	2.12	2.24	840019	18204	1.86%
2026-07-10	2.12	2.24	0.12	5.66%	2.09	2.27	1170970	25839	2.59%
2026-07-09	2.12	2.12	-0.01	-0.47%	2.08	2.15	526957	11132	1.17%
2026-07-08	2.09	2.13	0.04	1.91%	2.07	2.14	536416	11290	1.19%
2026-07-07	2.19	2.09	-0.11	-5.00%	2.08	2.19	735439	15567	1.63%
2026-07-06	2.19	2.20	0.01	0.46%	2.17	2.22	533252	11681	1.18%
2026-07-03	2.18	2.19	0.02	0.92%	2.15	2.22	588409	12849	1.30%
2026-07-02	2.20	2.17	-0.03	-1.36%	2.15	2.26	732117	16091	1.62%
2026-07-01	2.11	2.20	0.09	4.27%	2.10	2.28	1110896	24341	2.46%
2026-06-30	2.14	2.11	-0.04	-1.86%	2.09	2.15	572720	12083	1.27%
2026-06-29	2.12	2.15	0.02	0.94%	2.03	2.17	988153	20818	2.19%
2026-06-26	2.21	2.13	-0.08	-3.62%	2.13	2.26	1120973	24606	2.48%
2026-06-25	2.20	2.21	-0.01	-0.45%	2.16	2.24	827212	18175	1.83%
2026-06-24	2.34	2.22	-0.12	-5.13%	2.21	2.34	865988	19467	1.92%
2026-06-23	2.34	2.34	-0.01	-0.43%	2.32	2.42	624261	14760	1.38%
2026-06-22	2.31	2.35	0.02	0.86%	2.27	2.36	756513	17468	1.68%
2026-06-18	2.40	2.33	-0.09	-3.72%	2.32	2.42	725290	17119	1.61%
2026-06-17	2.46	2.42	-0.04	-1.63%	2.38	2.48	611364	14809	1.35%
2026-06-16	2.51	2.46	-0.06	-2.38%	2.44	2.52	487902	12048	1.08%
2026-06-15	2.52	2.52	0.01	0.40%	2.49	2.56	357714	9017	0.79%
2026-06-12	2.49	2.51	0.03	1.21%	2.47	2.54	389626	9774	0.86%
2026-06-11	2.48	2.48	-0.02	-0.80%	2.47	2.52	347828	8658	0.77%
2026-06-10	2.48	2.50	0.01	0.40%	2.46	2.51	404808	10068	0.90%
2026-06-09	2.55	2.49	-0.05	-1.97%	2.47	2.56	502605	12537	1.11%
2026-06-08	2.58	2.54	-0.09	-3.42%	2.52	2.62	558151	14334	1.24%
2026-06-05	2.61	2.63	0.02	0.77%	2.61	2.69	500800	13198	1.11%
2026-06-04	2.62	2.61	-0.03	-1.14%	2.59	2.67	554047	14549	1.23%
2026-06-03	2.68	2.64	-0.06	-2.22%	2.61	2.69	647740	17096	1.43%
2026-06-02	2.77	2.70	-0.08	-2.88%	2.67	2.80	838416	22764	1.86%
2026-06-01	2.72	2.78	0.03	1.09%	2.68	2.80	826964	22766	1.83%
2026-05-29	2.65	2.75	0.11	4.17%	2.65	2.89	1706250	47844	3.78%
2026-05-28	2.62	2.64	0.01	0.38%	2.61	2.68	559962	14787	1.24%
2026-05-27	2.69	2.63	-0.07	-2.59%	2.60	2.70	633581	16705	1.40%
2026-05-26	2.72	2.70	-0.02	-0.74%	2.66	2.72	482406	12970	1.07%
2026-05-25	2.68	2.72	0.03	1.12%	2.68	2.75	522709	14170	1.16%
2026-05-22	2.70	2.69	0.01	0.37%	2.67	2.72	523585	14079	1.16%
2026-05-21	2.80	2.68	-0.12	-4.29%	2.67	2.82	862829	23692	1.91%
2026-05-20	2.84	2.80	-0.05	-1.75%	2.76	2.84	516334	14399	1.14%
2026-05-19	2.78	2.85	0.07	2.52%	2.78	2.87	686512	19450	1.52%
2026-05-18	2.85	2.78	-0.09	-3.14%	2.76	2.86	775489	21659	1.72%
2026-05-15	2.92	2.87	-0.06	-2.05%	2.84	2.94	682172	19729	1.51%
2026-05-14	3.04	2.93	-0.11	-3.62%	2.92	3.06	661595	19652	1.47%
2026-05-13	3.11	3.04	-0.08	-2.56%	3.00	3.13	1037494	31545	2.30%
2026-05-12	3.13	3.12	-0.04	-1.27%	3.07	3.18	1094293	34214	2.42%