金地集团
SH600383 Forward-adjusted MAIN
2.74
+0.19
(+7.45%)
Open
2.47
High
2.81
Low
2.30
Prev close
2.55
Amplitude
20.00%
Volume
49,185.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.52
MA10
2.41
MA20
2.35
MA60
2.28
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.47 | 2.81 | 2.30 | 2.74 | 49,186万 |
| 2 | 2026-09-29 | 2.42 | 2.58 | 2.42 | 2.55 | 24,512万 |
| 3 | 2026-09-28 | 2.40 | 2.43 | 2.37 | 2.40 | 11,105万 |
| 4 | 2026-09-24 | 2.50 | 2.51 | 2.39 | 2.41 | 16,704万 |
| 5 | 2026-09-23 | 2.48 | 2.65 | 2.47 | 2.51 | 31,595万 |
| 6 | 2026-09-22 | 2.43 | 2.54 | 2.41 | 2.50 | 30,604万 |
| 7 | 2026-09-21 | 2.21 | 2.48 | 2.20 | 2.47 | 37,304万 |
| 8 | 2026-09-18 | 2.15 | 2.28 | 2.14 | 2.25 | 14,013万 |
| 9 | 2026-09-17 | 2.13 | 2.16 | 2.12 | 2.15 | 5,374万 |
| 10 | 2026-09-16 | 2.14 | 2.16 | 2.11 | 2.15 | 5,297万 |
| 11 | 2026-09-15 | 2.19 | 2.20 | 2.15 | 2.15 | 5,782万 |
| 12 | 2026-09-14 | 2.19 | 2.22 | 2.18 | 2.20 | 5,271万 |
52W
Data range
2.03
28.1%
4.56
High/low over the last 250 trading days, and where the price sits.
← Stocks