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
2026-06-18	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%
2026-05-11	2.98	3.16	0.19	6.40%	2.97	3.26	2383153	74481	5.28%
2026-05-08	2.96	2.97	0.00	0.00%	2.95	3.04	803000	23930	1.78%
2026-05-07	2.96	2.97	0.00	0.00%	2.92	3.05	1190599	35470	2.64%
2026-05-06	2.92	2.97	0.07	2.41%	2.86	2.99	1075302	31548	2.38%
2026-04-30	2.86	2.90	0.03	1.05%	2.82	2.92	1141857	32947	2.53%
2026-04-29	2.73	2.87	0.17	6.30%	2.73	2.87	1271484	35884	2.82%
2026-04-28	2.68	2.70	0.01	0.37%	2.67	2.74	554852	15020	1.23%
2026-04-27	2.67	2.69	0.03	1.13%	2.64	2.70	411799	10979	0.91%
2026-04-24	2.70	2.66	-0.04	-1.48%	2.65	2.70	427135	11395	0.95%
2026-04-23	2.75	2.70	-0.05	-1.82%	2.70	2.75	457697	12431	1.01%
2026-04-22	2.76	2.75	-0.02	-0.72%	2.73	2.77	367007	10095	0.81%
2026-04-21	2.79	2.77	-0.02	-0.72%	2.76	2.82	388599	10803	0.86%
2026-04-20	2.83	2.79	-0.05	-1.76%	2.77	2.84	618189	17232	1.37%
2026-04-17	2.82	2.84	0.03	1.07%	2.80	2.90	835624	23768	1.85%
2026-04-16	2.82	2.81	-0.02	-0.71%	2.80	2.85	530104	14945	1.17%
2026-04-15	2.87	2.83	-0.04	-1.39%	2.81	2.92	880315	25088	1.95%
2026-04-14	2.81	2.87	0.08	2.87%	2.77	2.89	989332	28048	2.19%
2026-04-13	2.74	2.79	0.03	1.09%	2.73	2.82	598046	16653	1.32%
2026-04-10	2.75	2.76	0.04	1.47%	2.75	2.81	539967	14993	1.20%
2026-04-09	2.71	2.72	0.00	0.00%	2.67	2.77	773782	20994	1.71%
2026-04-08	2.67	2.72	0.09	3.42%	2.66	2.73	748060	20186	1.66%
2026-04-07	2.59	2.63	0.04	1.54%	2.58	2.64	438946	11486	0.97%
2026-04-03	2.67	2.59	-0.07	-2.63%	2.58	2.67	474887	12389	1.05%
2026-04-02	2.74	2.66	-0.09	-3.27%	2.65	2.74	645825	17344	1.43%
2026-04-01	2.77	2.75	0.02	0.73%	2.72	2.78	540073	14820	1.20%
2026-03-31	2.75	2.73	-0.02	-0.73%	2.72	2.80	528615	14611	1.17%
2026-03-30	2.73	2.75	-0.02	-0.72%	2.70	2.76	480818	13154	1.07%
2026-03-27	2.73	2.77	0.01	0.36%	2.71	2.79	469480	12953	1.04%
2026-03-26	2.82	2.76	-0.06	-2.13%	2.74	2.85	510000	14220	1.13%
2026-03-25	2.79	2.82	0.02	0.71%	2.78	2.84	485220	13664	1.07%
2026-03-24	2.78	2.80	0.05	1.82%	2.73	2.80	702137	19397	1.56%
2026-03-23	2.92	2.75	-0.20	-6.78%	2.73	2.92	996935	28152	2.21%
2026-03-20	3.02	2.95	-0.06	-1.99%	2.95	3.03	708463	21114	1.57%
2026-03-19	3.05	3.01	-0.06	-1.95%	3.00	3.06	750527	22706	1.66%
2026-03-18	3.14	3.07	-0.06	-1.92%	3.04	3.15	932667	28669	2.07%
2026-03-17	3.12	3.13	0.03	0.97%	3.11	3.21	1225500	38831	2.71%
2026-03-16	3.12	3.10	0.00	0.00%	3.10	3.16	776922	24279	1.72%