证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

金地集团(600383)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 16.47 16.89 16.05 16.10 1425674 23535254 -0.33 -2.01%
2009-11-23 16.65 16.65 16.17 16.43 737264 12056609 -0.07 -0.42%
2009-11-19 16.34 16.63 16.23 16.50 586981 9622717 0.16 0.98%
2009-11-18 16.61 16.63 16.30 16.34 613261 10073484 -0.28 -1.69%
2009-11-17 16.54 16.95 16.41 16.62 977691 16324241 0.19 1.16%
2009-11-16 15.83 16.45 15.83 16.43 940602 15212650 0.65 4.12%
2009-11-13 15.80 15.85 15.28 15.78 853703 13296358 -0.15 -0.94%
2009-11-12 16.10 16.21 15.86 15.93 564133 9036256 -0.17 -1.06%
2009-11-11 16.19 16.40 15.93 16.10 692257 11189902 -0.23 -1.41%
2009-11-10 16.15 16.51 15.97 16.33 1049313 17072512 0.33 2.06%
2009-11-09 16.21 16.29 15.65 16.00 778466 12442158 -0.20 -1.24%
2009-11-06 16.18 16.45 15.92 16.20 1108152 17914108 0.24 1.50%
2009-11-05 15.87 16.30 15.75 15.96 1151457 18460438 0.34 2.18%
2009-11-04 15.70 15.72 15.24 15.62 871247 13486838 -0.16 -1.01%
2009-11-03 15.80 15.96 15.50 15.78 941596 14809159 -0.03 -0.19%
2009-11-02 14.70 15.95 14.44 15.81 1006250 15329490 0.61 4.01%
2009-10-30 15.47 15.56 15.08 15.20 850720 13026771 0.11 0.73%
2009-10-29 15.37 15.50 14.86 15.09 817900 12362883 -0.67 -4.25%
2009-10-28 15.94 16.10 15.28 15.76 721402 11308893 -0.24 -1.50%
2009-10-27 16.30 16.55 15.87 16.00 741040 12016728 -0.50 -3.03%
2009-10-26 16.75 16.89 16.30 16.50 684313 11348086 0.03 0.18%
2009-10-23 16.42 16.90 16.30 16.47 769740 12770562 0.16 0.98%
2009-10-22 16.11 16.77 16.05 16.31 672374 11039307 0.02 0.12%
2009-10-21 16.23 16.97 16.00 16.29 1064269 17636294 0.06 0.37%
2009-10-20 16.31 16.38 15.90 16.23 985137 15859896 0.04 0.25%
2009-10-19 14.96 16.26 14.96 16.19 1309306 20648934 1.24 8.29%
2009-10-16 14.73 15.08 14.55 14.95 714569 10601056 0.32 2.19%
2009-10-15 14.71 14.95 14.50 14.63 606763 8922935 -0.04 -0.27%
2009-10-14 13.87 15.09 13.87 14.67 1210177 17668062 0.80 5.77%
2009-10-13 13.51 13.90 13.45 13.87 374928 5133953 0.26 1.91%
2009-10-12 13.54 14.05 13.42 13.61 564301 7773518 -0.01 -0.07%
2009-10-09 13.21 13.69 12.95 13.62 514313 6875697 0.75 5.83%
2009-09-30 12.85 13.12 12.78 12.87 404659 5241875 0.07 0.55%
2009-09-29 12.46 12.90 12.23 12.80 516568 6517552 0.35 2.81%
2009-09-28 13.25 13.38 12.30 12.45 495505 6359059 -0.75 -5.68%
N 2009-09-25 13.44 13.54 12.96 13.20 603646 8013487 -0.25 -1.86%
N 2009-09-24 12.55 13.75 12.41 13.45 898100 11729838 0.72 5.66%
2009-09-23 13.16 13.30 12.50 12.73 746221 9633524 -0.44 -3.34%
2009-09-22 13.67 14.07 13.16 13.17 751465 10233639 -0.63 -4.57%
2009-09-21 13.80 14.08 13.28 13.80 746544 10156021 -0.37 -2.61%
2009-09-18 15.10 15.10 13.80 14.17 880324 12767720 -0.93 -6.16%
2009-09-17 14.89 15.13 14.79 15.10 913616 13669175 0.20 1.34%
2009-09-16 15.30 15.48 14.61 14.90 588559 8818828 -0.47 -3.06%
2009-09-15 15.35 15.50 15.06 15.37 554443 8503016 -0.02 -0.13%
2009-09-14 15.15 15.44 15.00 15.39 735214 11200917 0.45 3.01%
2009-09-11 14.30 15.10 14.30 14.94 748394 11111205 0.53 3.68%
2009-09-10 14.48 14.83 14.25 14.41 693120 10152665 -0.13 -0.89%
N 2009-09-09 14.75 14.80 14.18 14.54 791678 11461630 0.06 0.41%
N 2009-09-08 13.70 14.50 13.51 14.48 923866 13102672 0.59 4.25%
2009-09-07 14.15 14.24 13.68 13.89 785661 10961861 -0.07 -0.50%
2009-09-04 13.80 14.24 13.62 13.96 910734 12725524 0.18 1.31%
2009-09-03 12.78 13.96 12.60 13.78 1181465 15839612 1.09 8.59%
2009-09-02 12.07 12.92 12.00 12.69 1023489 12910256 0.26 2.09%
2009-09-01 11.80 12.88 11.67 12.43 1080864 13240153 0.54 4.54%
2009-08-31 12.98 12.98 11.89 11.89 951977 11553008 -1.33 -10.06%
2009-08-28 14.20 14.20 13.16 13.22 772720 10460613 -0.82 -5.84%
2009-08-27 13.90 14.31 13.70 14.04 605873 8473788 -0.16 -1.13%
2009-08-26 13.77 14.40 13.49 14.20 718731 10169229 0.29 2.08%
2009-08-25 14.75 14.75 13.51 13.91 734647 10333313 -1.02 -6.83%
N 2009-08-24 14.92 15.28 14.72 14.93 620199 9319365 0.10 0.67%
N 2009-08-21 14.62 15.16 14.51 14.83 622617 9226725 -0.01 -0.07%
N 2009-08-20 14.38 14.95 14.01 14.84 750141 10922883 0.46 3.20%
N 2009-08-19 15.70 16.00 14.21 14.38 844886 12584957 -1.29 -8.23%
N 2009-08-18 15.68 16.16 14.89 15.67 775562 12014055 -0.25 -1.57%
2009-08-17 16.90 17.56 15.67 15.92 1003431 16899020 -1.46 -8.40%
N 2009-08-14 17.40 17.88 17.02 17.38 1090949 19042360 -0.03 -0.17%
N 2009-08-13 16.84 17.50 16.28 17.41 1395406 23868858 0.75 4.50%
2009-08-12 16.40 17.26 16.20 16.66 1441565 24299304 0.22 1.34%
N 2009-08-11 16.45 16.86 16.24 16.44 670387 11092967 0.16 0.98%
N 2009-08-10 16.85 17.10 16.00 16.28 865426 14193501 -0.53 -3.15%
N 2009-08-07 17.11 17.48 16.50 16.81 1026242 17552814 -0.93 -5.24%
N 2009-08-06 16.50 18.30 15.78 17.74 2060194 35373280 1.06 6.36%
2009-08-05 17.12 17.20 16.38 16.68 995748 16625263 -0.42 -2.46%
N 2009-08-04 17.28 17.74 16.93 17.10 1112041 19267142 -0.08 -0.47%
2009-08-03 17.45 17.48 16.70 17.18 1299066 22181562 -0.50 -2.83%
2009-07-31 17.30 17.98 16.98 17.68 1312543 22999112 0.23 1.32%
2009-07-30 17.80 18.40 16.39 17.45 1651836 28236328 -0.64 -3.54%
2009-07-29 19.75 19.75 18.09 18.09 1199934 22515978 -2.11 -10.45%
2009-07-28 19.18 20.30 18.70 20.20 1112636 21532860 0.91 4.72%
2009-07-27 19.20 19.30 18.70 19.29 804050 15283034 0.05 0.26%
N 2009-07-24 19.64 19.74 18.70 19.24 928021 17769064 -0.27 -1.38%
N 2009-07-23 17.80 19.51 17.80 19.51 1549846 29390760 1.77 9.98%
N 2009-07-22 17.41 17.80 17.18 17.74 767265 13441135 0.22 1.26%
2009-07-21 17.18 18.15 16.81 17.52 1090903 19033422 0.22 1.27%
2009-07-20 17.50 17.50 16.80 17.30 888735 15197204 -0.31 -1.76%
2009-07-17 17.80 18.25 17.38 17.61 494244 8706065 -0.31 -1.73%
2009-07-16 17.65 18.40 17.35 17.92 770328 13811737 0.34 1.93%
2009-07-15 17.85 17.93 17.26 17.58 597878 10444576 -0.21 -1.18%
N 2009-07-14 17.41 17.90 17.39 17.79 521829 9209018 0.40 2.30%
N 2009-07-13 17.56 18.05 17.30 17.39 424184 7438382 -0.46 -2.58%
2009-07-10 17.85 18.29 17.42 17.85 557279 9941460 -0.03 -0.17%
N 2009-07-09 18.28 18.28 17.60 17.88 480737 8604173 -0.43 -2.35%
2009-07-08 17.53 18.59 17.00 18.31 800915 14146836 0.57 3.21%
N 2009-07-07 18.10 18.28 17.50 17.74 464015 8247185 -0.55 -3.01%
2009-07-06 18.52 19.01 18.07 18.29 594236 10971737 -0.20 -1.08%
2009-07-03 16.85 18.50 16.75 18.49 575380 10193920 1.47 8.64%
2009-07-02 16.95 17.19 16.60 17.02 418812 7086055 0.12 0.71%
2009-07-01 16.06 17.40 16.06 16.90 554266 9369341 0.78 4.84%
2009-06-30 16.18 16.44 15.89 16.12 376430 6090439 0.04 0.25%
2009-06-29 15.98 16.56 15.70 16.08 466219 7558768 0.30 1.90%
2009-06-26 15.54 16.01 15.31 15.78 517107 8101782 0.28 1.81%
2009-06-25 15.16 15.75 14.80 15.50 686958 10638948 0.39 2.58%
N 2009-06-24 15.05 15.31 14.63 15.11 517260 7727080 0.02 0.13%
2009-06-23 14.77 15.44 14.68 15.09 510959 7679937 0.03 0.20%
N 2009-06-22 15.36 15.61 14.90 15.06 586144 8925637 -0.20 -1.31%
2009-06-19 14.82 15.45 14.70 15.26 660403 10046594 0.38 2.55%
2009-06-18 14.49 15.03 14.33 14.88 1082848 16000471 0.31 2.13%
N 2009-06-17 13.45 14.82 13.19 14.57 1086080 15389995 1.10 8.17%
N 2009-06-16 13.47 13.68 13.20 13.47 420973 5636444 -0.11 -0.81%
2009-06-15 13.38 13.70 13.08 13.58 472527 6361300 0.26 1.95%
N 2009-06-12 13.31 13.65 12.97 13.32 572847 7633194 -0.11 -0.82%
N 2009-06-11 14.20 14.20 13.32 13.43 1307638 17739772 -0.87 -6.08%
N 2009-06-10 14.70 14.81 14.01 14.30 511556 7349450 -0.08 -0.56%
N 2009-06-09 14.34 14.60 14.18 14.38 319719 4584913 -0.05 -0.35%
2009-06-08 14.43 15.00 14.00 14.43 588819 8615294 0.03 0.21%
N 2009-06-05 14.66 14.73 14.15 14.40 469586 6729064 -0.26 -1.77%
N 2009-06-04 14.66 15.08 14.14 14.66 599512 8754994 -0.03 -0.20%
2009-06-03 13.62 14.77 13.50 14.69 565899 8151792 0.87 6.29%
2009-06-02 13.55 14.35 13.30 13.82 505740 7009776 -3.42 -19.84%
2009-06-01 16.31 17.24 16.22 17.24 377567 6309004 1.57 10.02%
2009-05-27 15.60 15.95 15.31 15.67 287854 4510898 0.36 2.35%
2009-05-26 15.88 15.98 15.30 15.31 303581 4751540 -0.86 -5.32%
2009-05-25 15.11 16.19 15.11 16.17 634952 9897539 0.51 3.26%