金地集团(600383)股票信息
| 股票代码 | 600383 |
| 股票名称 | 金地集团 |
| 最新价/元 | 4.91 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -3.91 |
| 买入/元 | 4.91 |
| 卖出/元 | 4.92 |
| 昨收/元 | 5.11 |
| 今开/元 | 4.80 |
| 最高/元 | 5.21 |
| 最低/元 | 4.62 |
| 成交量/手 | 3653877.68 |
| 成交额/万 | 178931.07 |
| 股净值/元 | 24.55 |
| 市净率 | 0.36 |
| 总市值/万 | 2216660.53 |
| 流通值/万 | 2216660.53 |
| 换手率/% | 8.09 |
| 入市日期 | 2001-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
金地集团(600383)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.80 | 4.91 | -0.20 | -3.91 | 3653877.68 | 178931.07 | 8.09 |
| 2024-10-09 | 5.30 | 5.11 | -0.57 | -10.04 | 1893513.00 | 97188.06 | 4.19 |
| 2024-10-08 | 6.02 | 5.68 | 0.21 | 3.84 | 7836247.04 | 443034.64 | 17.36 |
| 2024-09-30 | 5.47 | 5.47 | 0.50 | 10.06 | 2611674.73 | 142339.56 | 5.78 |
| 2024-09-27 | 4.80 | 4.97 | 0.45 | 9.96 | 1869097.30 | 91708.85 | 4.14 |
| 2024-09-26 | 4.02 | 4.52 | 0.41 | 9.98 | 3952692.92 | 171862.81 | 8.76 |
| 2024-09-25 | 4.01 | 4.11 | 0.05 | 1.23 | 3551776.33 | 150144.33 | 7.87 |
| 2024-09-24 | 4.20 | 4.06 | 0.05 | 1.25 | 3462841.69 | 139468.40 | 7.67 |
| 2024-09-23 | 4.00 | 4.01 | -0.07 | -1.72 | 2098714.01 | 84994.61 | 4.65 |
| 2024-09-20 | 3.84 | 4.08 | 0.05 | 1.24 | 3759869.30 | 149671.77 | 8.33 |
| 2024-09-19 | 3.73 | 4.03 | 0.29 | 7.75 | 4299001.38 | 171788.85 | 9.52 |
| 2024-09-18 | 3.53 | 3.74 | 0.22 | 6.25 | 2213638.46 | 80807.51 | 4.90 |
| 2024-09-13 | 3.52 | 3.52 | 0.01 | 0.29 | 1248379.60 | 44570.23 | 2.77 |
| 2024-09-12 | 3.63 | 3.51 | -0.14 | -3.84 | 1585500.34 | 56521.10 | 3.51 |
| 2024-09-11 | 3.57 | 3.65 | 0.04 | 1.11 | 1179864.23 | 43063.15 | 2.61 |
| 2024-09-10 | 3.64 | 3.61 | -0.04 | -1.10 | 1010750.02 | 36338.33 | 2.24 |
| 2024-09-09 | 3.56 | 3.65 | 0.03 | 0.83 | 1595879.01 | 57959.25 | 3.53 |
| 2024-09-06 | 3.75 | 3.62 | -0.24 | -6.22 | 2403726.23 | 88207.75 | 5.32 |
| 2024-09-05 | 3.99 | 3.86 | 0.05 | 1.31 | 3043302.97 | 116678.69 | 6.74 |
| 2024-09-04 | 3.71 | 3.81 | 0.04 | 1.06 | 3259939.72 | 126869.23 | 7.22 |
| 2024-09-03 | 3.46 | 3.77 | 0.29 | 8.33 | 3298373.85 | 122193.75 | 7.31 |
| 2024-09-02 | 3.47 | 3.48 | -0.04 | -1.14 | 2167688.05 | 75612.38 | 4.80 |
| 2024-08-30 | 3.18 | 3.52 | 0.32 | 10.00 | 2190898.07 | 75603.58 | 4.85 |
| 2024-08-29 | 3.13 | 3.20 | 0.05 | 1.59 | 818883.00 | 26089.52 | 1.81 |
| 2024-08-28 | 3.24 | 3.15 | -0.10 | -3.08 | 1084343.00 | 34576.88 | 2.40 |
| 2024-08-27 | 3.43 | 3.25 | -0.22 | -6.34 | 1237377.11 | 41230.23 | 2.74 |
| 2024-08-26 | 3.36 | 3.47 | 0.08 | 2.36 | 1520409.36 | 52815.66 | 3.37 |
| 2024-08-23 | 3.46 | 3.39 | -0.05 | -1.45 | 1089287.53 | 36941.88 | 2.41 |
| 2024-08-22 | 3.44 | 3.44 | -0.02 | -0.58 | 1408581.52 | 49048.83 | 3.12 |
| 2024-08-21 | 3.49 | 3.46 | -0.04 | -1.14 | 1911350.20 | 65548.22 | 4.23 |
| 2024-08-20 | 3.60 | 3.50 | -0.10 | -2.78 | 1793346.75 | 64440.06 | 3.97 |
| 2024-08-19 | 3.49 | 3.60 | 0.11 | 3.15 | 2216982.10 | 79125.51 | 4.91 |
| 2024-08-16 | 3.58 | 3.49 | -0.14 | -3.86 | 2879653.52 | 102696.25 | 6.38 |
| 2024-08-15 | 3.27 | 3.63 | 0.33 | 10.00 | 3733899.15 | 130999.93 | 8.27 |
| 2024-08-14 | 3.29 | 3.30 | -0.01 | -0.30 | 1059516.00 | 34755.55 | 2.35 |
| 2024-08-13 | 3.33 | 3.31 | -0.04 | -1.19 | 1448642.92 | 47755.40 | 3.21 |
| 2024-08-12 | 3.46 | 3.35 | -0.15 | -4.29 | 3180778.34 | 106935.63 | 7.05 |
| 2024-08-09 | 3.19 | 3.50 | 0.28 | 8.70 | 4182940.13 | 145557.51 | 9.27 |
| 2024-08-08 | 3.08 | 3.22 | 0.17 | 5.57 | 2873085.89 | 92397.07 | 6.36 |
| 2024-08-07 | 3.09 | 3.05 | -0.07 | -2.24 | 996033.56 | 30408.76 | 2.21 |
| 2024-08-06 | 3.07 | 3.12 | 0.10 | 3.31 | 1199959.71 | 36956.38 | 2.66 |
| 2024-08-05 | 3.02 | 3.02 | -0.02 | -0.66 | 1551284.32 | 48234.41 | 3.44 |
| 2024-08-02 | 3.03 | 3.04 | -0.02 | -0.65 | 895555.32 | 27387.70 | 1.98 |
| 2024-08-01 | 3.16 | 3.06 | -0.10 | -3.17 | 1273598.81 | 39459.32 | 2.82 |
| 2024-07-31 | 2.98 | 3.16 | 0.18 | 6.04 | 1570922.73 | 48456.48 | 3.48 |
| 2024-07-30 | 2.92 | 2.98 | 0.06 | 2.06 | 1039819.76 | 30758.97 | 2.30 |
| 2024-07-29 | 2.97 | 2.92 | -0.05 | -1.68 | 789554.50 | 23034.89 | 1.75 |
| 2024-07-26 | 2.93 | 2.97 | 0.04 | 1.37 | 900535.00 | 26772.55 | 1.99 |
| 2024-07-25 | 2.91 | 2.93 | 0.01 | 0.34 | 906831.00 | 26676.48 | 2.01 |
| 2024-07-24 | 3.06 | 2.92 | -0.16 | -5.20 | 1549031.00 | 46141.52 | 3.43 |
| 2024-07-23 | 3.15 | 3.08 | -0.07 | -2.22 | 926129.62 | 29043.50 | 2.05 |
| 2024-07-22 | 3.21 | 3.15 | -0.05 | -1.56 | 1073568.01 | 33903.18 | 2.38 |
| 2024-07-19 | 3.24 | 3.20 | -0.07 | -2.14 | 946523.62 | 30171.56 | 2.10 |
| 2024-07-18 | 3.29 | 3.27 | 0.00 | 0.00 | 904812.80 | 29287.27 | 2.00 |
| 2024-07-17 | 3.19 | 3.27 | 0.08 | 2.51 | 1414229.75 | 46432.00 | 3.13 |
| 2024-07-16 | 3.20 | 3.19 | -0.01 | -0.31 | 795551.60 | 25571.26 | 1.76 |
| 2024-07-15 | 3.26 | 3.20 | -0.10 | -3.03 | 730868.00 | 23550.99 | 1.62 |
| 2024-07-12 | 3.23 | 3.30 | 0.08 | 2.48 | 1658302.74 | 55213.29 | 3.67 |
| 2024-07-11 | 3.21 | 3.22 | 0.05 | 1.58 | 1225747.45 | 39448.51 | 2.72 |
| 2024-07-10 | 3.11 | 3.17 | -0.12 | -3.65 | 1589006.80 | 49970.14 | 3.52 |
| 2024-07-09 | 3.27 | 3.29 | 0.03 | 0.92 | 916083.06 | 29833.82 | 2.03 |
| 2024-07-08 | 3.40 | 3.26 | -0.18 | -5.23 | 1137978.00 | 37546.53 | 2.52 |
| 2024-07-05 | 3.39 | 3.44 | 0.04 | 1.18 | 1139824.38 | 38720.07 | 2.52 |
| 2024-07-04 | 3.55 | 3.40 | -0.17 | -4.76 | 1257211.24 | 43360.77 | 2.78 |
| 2024-07-03 | 3.53 | 3.57 | 0.03 | 0.85 | 1352196.03 | 48531.31 | 3.00 |
| 2024-07-02 | 3.60 | 3.54 | -0.10 | -2.75 | 1593428.61 | 57440.56 | 3.53 |
| 2024-07-01 | 3.37 | 3.64 | 0.24 | 7.06 | 2384392.63 | 84923.36 | 5.28 |
| 2024-06-28 | 3.42 | 3.40 | -0.07 | -2.02 | 1663516.66 | 57408.78 | 3.68 |
| 2024-06-27 | 3.48 | 3.47 | 0.00 | 0.00 | 2204481.44 | 77067.62 | 4.88 |
| 2024-06-26 | 3.46 | 3.47 | -0.01 | -0.29 | 1338086.42 | 45802.98 | 2.96 |
| 2024-06-25 | 3.40 | 3.48 | 0.07 | 2.05 | 1390815.13 | 48452.79 | 3.08 |
| 2024-06-24 | 3.47 | 3.41 | -0.11 | -3.13 | 1027162.26 | 35265.19 | 2.28 |
| 2024-06-21 | 3.59 | 3.52 | -0.04 | -1.12 | 835568.67 | 29750.80 | 1.85 |
| 2024-06-20 | 3.73 | 3.58 | -0.16 | -4.28 | 1450811.78 | 52648.73 | 3.21 |
| 2024-06-19 | 3.77 | 3.74 | -0.03 | -0.80 | 939485.93 | 35349.37 | 2.08 |
| 2024-06-18 | 3.85 | 3.77 | -0.08 | -2.08 | 1399248.15 | 53167.70 | 3.10 |
| 2024-06-17 | 3.96 | 3.85 | -0.18 | -4.47 | 1906202.14 | 74372.52 | 4.22 |
| 2024-06-14 | 3.94 | 4.03 | 0.05 | 1.26 | 2071881.00 | 83642.22 | 4.59 |
| 2024-06-13 | 4.10 | 3.98 | -0.09 | -2.21 | 1794091.13 | 71243.44 | 3.97 |
| 2024-06-12 | 4.06 | 4.07 | -0.01 | -0.25 | 1205489.41 | 48825.13 | 2.67 |
| 2024-06-11 | 4.08 | 4.08 | -0.07 | -1.69 | 1574076.42 | 64459.73 | 3.49 |
| 2024-06-07 | 4.10 | 4.15 | 0.04 | 0.97 | 1717747.00 | 71274.87 | 3.80 |
| 2024-06-06 | 4.13 | 4.11 | -0.01 | -0.24 | 2107885.01 | 85911.59 | 4.67 |
| 2024-06-05 | 4.35 | 4.12 | -0.24 | -5.51 | 2071207.02 | 87212.23 | 4.59 |
| 2024-06-04 | 4.09 | 4.36 | 0.27 | 6.60 | 3711722.71 | 158689.92 | 8.22 |
| 2024-06-03 | 4.20 | 4.09 | -0.14 | -3.31 | 2176045.75 | 89556.42 | 4.82 |
| 2024-05-31 | 4.34 | 4.23 | -0.12 | -2.76 | 2696314.66 | 115253.56 | 5.97 |
| 2024-05-30 | 4.49 | 4.35 | -0.21 | -4.61 | 2585352.92 | 113523.34 | 5.73 |
| 2024-05-29 | 4.58 | 4.56 | -0.02 | -0.44 | 2507996.67 | 115310.61 | 5.56 |
| 2024-05-28 | 4.98 | 4.58 | -0.36 | -7.29 | 3453523.71 | 162454.85 | 7.65 |
| 2024-05-27 | 4.94 | 4.94 | 0.02 | 0.41 | 2400954.46 | 117009.07 | 5.32 |
| 2024-05-24 | 5.18 | 4.92 | -0.40 | -7.52 | 3559122.01 | 177348.14 | 7.88 |
| 2024-05-23 | 5.18 | 5.32 | -0.05 | -0.93 | 4189580.12 | 220034.10 | 9.28 |
| 2024-05-22 | 5.10 | 5.37 | 0.32 | 6.34 | 6137512.58 | 327215.28 | 13.59 |
| 2024-05-21 | 4.69 | 5.05 | 0.24 | 4.99 | 4626684.46 | 227091.05 | 10.25 |
| 2024-05-20 | 4.56 | 4.81 | 0.24 | 5.25 | 4986516.82 | 234093.50 | 11.05 |
| 2024-05-17 | 4.20 | 4.57 | 0.42 | 10.12 | 3900908.39 | 167462.36 | 8.64 |
| 2024-05-16 | 3.98 | 4.15 | 0.16 | 4.01 | 2645791.32 | 109340.19 | 5.86 |
| 2024-05-15 | 3.89 | 3.99 | 0.06 | 1.53 | 2027814.67 | 81307.90 | 4.49 |
| 2024-05-14 | 3.88 | 3.93 | 0.06 | 1.55 | 1189990.53 | 46695.19 | 2.64 |
日K线
周K线
月K线
