ч╗┤ч╗┤шВбф╗╜ 600300

数据更新至:

广告

选择日期范围

重置

股票概览

3.22
-1.83% -0.06
3.29
开盘价
3.34
最高价
3.21
最低价
474,346
成交量
数据更新至: 2024-12-31

技术指标

3.31
MA5 (5日均线)
3.33
MA10 (10日均线)
3.41
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2024-12-31 3.29 3.34 3.21 3.22 -1.83% 474,346 155,563,917
2024-12-30 3.34 3.36 3.26 3.28 -2.67% 430,927 141,871,813
2024-12-27 3.32 3.4 3.28 3.37 +0.9% 601,066 201,960,673
2024-12-26 3.29 3.39 3.28 3.34 0% 593,708 198,168,891
2024-12-25 3.3 3.38 3.21 3.34 +1.21% 762,110 252,089,832
2024-12-24 3.18 3.31 3.18 3.3 +3.13% 721,160 234,366,217
2024-12-23 3.42 3.44 3.18 3.2 -6.43% 860,988 281,039,886
2024-12-20 3.39 3.54 3.39 3.42 +0.88% 936,537 323,669,855
2024-12-19 3.38 3.43 3.31 3.39 -1.17% 804,209 270,414,962
2024-12-18 3.51 3.54 3.39 3.43 -2.56% 1,020,577 352,448,288
2024-12-17 3.8 3.82 3.47 3.52 -8.81% 1,723,675 617,617,831
2024-12-16 3.9 4.19 3.79 3.86 -3.02% 2,274,581 896,481,272
2024-12-13 3.85 4.22 3.8 3.98 +3.65% 3,368,822 1,370,888,673
2024-12-12 3.5 3.84 3.44 3.84 +10.03% 1,974,574 717,042,036
2024-12-11 3.32 3.55 3.3 3.49 +4.49% 1,060,932 367,965,063
2024-12-10 3.38 3.51 3.33 3.34 +1.83% 950,781 324,498,135
2024-12-09 3.35 3.39 3.25 3.28 -1.5% 643,015 211,806,454
2024-12-06 3.16 3.42 3.13 3.33 +5.38% 988,313 325,093,594
2024-12-05 3.17 3.2 3.13 3.16 -0.94% 515,434 162,536,103
2024-12-04 3.22 3.33 3.15 3.19 -1.24% 609,138 197,073,660
2024-12-03 3.23 3.3 3.17 3.23 0% 686,745 221,678,569
2024-12-02 3.1 3.24 3.08 3.23 +3.86% 828,731 264,464,294
2024-11-29 3.03 3.14 3.01 3.11 +2.98% 773,879 239,273,220
2024-11-28 2.95 3.04 2.95 3.02 +1.68% 451,200 135,981,372
2024-11-27 2.97 2.97 2.87 2.97 -0.67% 406,789 118,698,606
2024-11-26 2.9 3.06 2.89 2.99 +3.1% 560,376 167,346,416
2024-11-25 2.87 2.91 2.85 2.9 +1.75% 270,915 78,128,654
2024-11-22 2.94 2.97 2.84 2.85 -3.06% 302,748 88,438,130
2024-11-21 2.96 2.97 2.91 2.94 -0.68% 219,738 64,514,329
2024-11-20 2.92 2.97 2.9 2.96 +1.02% 293,746 86,462,454
2024-11-19 2.92 2.93 2.86 2.93 +0.69% 238,962 69,404,233
2024-11-18 2.92 2.97 2.9 2.91 0% 305,095 89,409,344
2024-11-15 2.95 3 2.91 2.91 -1.69% 290,216 85,729,026
2024-11-14 3.03 3.05 2.95 2.96 -2.63% 320,110 96,008,811
2024-11-13 3.06 3.08 2.99 3.04 -0.98% 336,125 101,891,503
2024-11-12 3.1 3.14 3.05 3.07 -0.97% 423,302 131,169,692
2024-11-11 3.14 3.15 3.06 3.1 -2.21% 503,124 155,671,882
2024-11-08 3.22 3.26 3.12 3.17 +0.32% 676,177 214,310,559
2024-11-07 3.02 3.18 3.01 3.16 +3.95% 755,123 236,791,749
2024-11-06 3.01 3.05 2.96 3.04 +1% 464,890 139,961,831
2024-11-05 2.95 3.02 2.92 3.01 +1.69% 474,434 141,425,932
2024-11-04 2.87 2.97 2.86 2.96 +2.42% 482,629 140,892,729
2024-11-01 2.89 2.94 2.84 2.89 -0.34% 404,263 117,405,583
2024-10-31 2.87 2.92 2.85 2.9 +1.05% 319,953 92,496,251
2024-10-30 2.85 2.9 2.84 2.87 +1.06% 259,428 74,249,230
2024-10-29 2.92 2.94 2.82 2.84 -3.07% 406,950 116,742,243
2024-10-28 2.82 2.93 2.79 2.93 +6.16% 615,176 176,986,545
2024-10-25 2.7 2.76 2.7 2.76 +1.85% 297,304 81,512,965
2024-10-24 2.69 2.74 2.68 2.71 0% 202,546 54,959,437
2024-10-23 2.7 2.74 2.68 2.71 +0.37% 219,668 59,436,277
2024-10-22 2.64 2.72 2.63 2.7 +1.89% 239,600 64,049,257
2024-10-21 2.64 2.65 2.6 2.65 +0.76% 249,115 65,464,083
2024-10-18 2.58 2.66 2.56 2.63 +1.94% 259,616 67,785,015
2024-10-17 2.63 2.65 2.57 2.58 -1.9% 183,899 48,016,099
2024-10-16 2.59 2.65 2.58 2.63 +0.38% 179,598 47,048,294
2024-10-15 2.67 2.69 2.62 2.62 -2.24% 198,166 52,651,876
2024-10-14 2.66 2.69 2.61 2.68 +0.75% 241,921 64,306,851
2024-10-11 2.72 2.75 2.64 2.66 -2.21% 234,330 62,997,623
2024-10-10 2.68 2.77 2.65 2.72 +2.26% 288,176 78,281,986
2024-10-09 2.89 2.89 2.65 2.66 -9.52% 471,093 129,762,951
2024-10-08 3.11 3.12 2.8 2.94 +3.52% 816,642 242,372,122
2024-09-30 2.72 2.88 2.66 2.84 +7.58% 699,073 193,680,641
2024-09-27 2.6 2.66 2.59 2.64 +3.53% 252,021 66,140,094
2024-09-26 2.45 2.55 2.44 2.55 +4.08% 300,472 74,982,561
2024-09-25 2.44 2.5 2.43 2.45 +0.82% 300,488 74,095,104
2024-09-24 2.37 2.43 2.37 2.43 +2.53% 206,856 49,668,093
2024-09-23 2.35 2.37 2.34 2.37 +0.42% 113,270 26,713,830
2024-09-20 2.36 2.37 2.33 2.36 0% 98,789 23,197,651
2024-09-19 2.29 2.37 2.29 2.36 +3.06% 186,106 43,504,801
2024-09-18 2.3 2.31 2.26 2.29 -0.43% 101,741 23,189,891
2024-09-13 2.32 2.32 2.3 2.3 -0.86% 83,504 19,272,211
2024-09-12 2.32 2.34 2.31 2.32 0% 67,591 15,707,506
2024-09-11 2.34 2.35 2.31 2.32 -1.28% 90,094 20,918,029
2024-09-10 2.34 2.36 2.31 2.35 +0.43% 113,105 26,441,496
2024-09-09 2.32 2.35 2.3 2.34 0% 96,026 22,397,040
2024-09-06 2.37 2.37 2.33 2.34 -0.85% 103,697 24,386,203
2024-09-05 2.34 2.37 2.34 2.36 +0.85% 100,576 23,678,017
2024-09-04 2.35 2.37 2.34 2.34 -0.85% 103,458 24,312,230
2024-09-03 2.37 2.39 2.34 2.36 -0.42% 133,261 31,435,992
2024-09-02 2.42 2.43 2.36 2.37 -2.47% 145,943 34,976,369
2024-08-30 2.39 2.45 2.38 2.43 +1.67% 171,367 41,529,731
2024-08-29 2.37 2.4 2.36 2.39 +0.42% 88,762 21,104,538
2024-08-28 2.35 2.39 2.33 2.38 +0.85% 94,036 22,231,425
2024-08-27 2.35 2.38 2.35 2.36 0% 96,542 22,820,448
2024-08-26 2.33 2.37 2.32 2.36 +1.29% 89,741 21,108,892
2024-08-23 2.33 2.36 2.31 2.33 -0.85% 92,963 21,668,820
2024-08-22 2.37 2.41 2.34 2.35 -1.26% 75,815 17,951,235
2024-08-21 2.39 2.4 2.36 2.38 -0.83% 87,176 20,736,079
2024-08-20 2.43 2.43 2.38 2.4 -1.23% 112,644 27,042,638
2024-08-19 2.4 2.44 2.4 2.43 +0.83% 114,356 27,687,540
2024-08-16 2.44 2.44 2.4 2.41 -1.23% 81,739 19,768,622
2024-08-15 2.39 2.44 2.39 2.44 +2.09% 98,503 23,836,429
2024-08-14 2.42 2.44 2.39 2.39 -1.24% 88,883 21,418,199
2024-08-13 2.44 2.44 2.41 2.42 -0.82% 81,454 19,736,148
2024-08-12 2.44 2.46 2.42 2.44 0% 95,504 23,353,886
2024-08-09 2.48 2.48 2.44 2.44 -1.61% 142,298 35,031,555
2024-08-08 2.43 2.48 2.42 2.48 +2.06% 163,341 40,127,605
2024-08-07 2.44 2.45 2.42 2.43 -0.41% 100,068 24,389,035
2024-08-06 2.41 2.45 2.41 2.44 +1.67% 129,565 31,483,577
2024-08-05 2.41 2.46 2.4 2.4 -0.83% 179,025 43,546,534
2024-08-02 2.41 2.46 2.4 2.42 0% 164,080 39,904,866
2024-08-01 2.42 2.45 2.4 2.42 0% 205,194 49,662,532
2024-07-31 2.36 2.43 2.35 2.42 +2.54% 240,452 57,771,866
2024-07-30 2.33 2.37 2.32 2.36 +0.85% 118,373 27,795,873
2024-07-29 2.35 2.36 2.33 2.34 -0.43% 87,295 20,454,714
2024-07-26 2.32 2.35 2.31 2.35 +1.29% 116,079 27,166,168
2024-07-25 2.29 2.33 2.27 2.32 +0.87% 99,776 23,030,840
2024-07-24 2.36 2.36 2.29 2.3 -2.54% 230,724 53,337,773
2024-07-23 2.37 2.39 2.36 2.36 -0.84% 132,988 31,593,640
2024-07-22 2.39 2.4 2.36 2.38 -0.42% 128,168 30,423,005
2024-07-19 2.38 2.41 2.37 2.39 -0.42% 116,747 27,925,257
2024-07-18 2.4 2.4 2.36 2.4 0% 150,194 35,755,944
2024-07-17 2.41 2.42 2.39 2.4 -0.41% 133,358 32,059,291
2024-07-16 2.4 2.43 2.39 2.41 0% 134,486 32,342,984
2024-07-15 2.43 2.43 2.39 2.41 -1.23% 154,622 37,171,132
2024-07-12 2.44 2.46 2.41 2.44 0% 225,492 55,029,458
2024-07-11 2.44 2.46 2.41 2.44 +2.09% 291,211 70,929,879
2024-07-10 2.39 2.42 2.34 2.39 +0.42% 232,759 55,651,922
2024-07-09 2.36 2.39 2.32 2.38 0% 145,762 34,356,506
2024-07-08 2.45 2.45 2.36 2.38 -2.86% 143,596 34,316,674
2024-07-05 2.42 2.45 2.4 2.45 +0.41% 127,218 30,939,030
2024-07-04 2.49 2.5 2.42 2.44 -1.61% 146,237 35,904,805
2024-07-03 2.46 2.52 2.45 2.48 +1.22% 183,828 45,737,466
2024-07-02 2.41 2.47 2.4 2.45 +1.24% 206,144 50,405,106
2024-07-01 2.4 2.43 2.35 2.42 +0.83% 217,913 52,033,664
2024-06-28 2.4 2.45 2.39 2.4 -0.41% 160,963 38,953,101
2024-06-27 2.45 2.46 2.4 2.41 -1.63% 106,535 25,805,417
2024-06-26 2.37 2.46 2.36 2.45 +2.51% 164,185 39,556,151
2024-06-25 2.36 2.4 2.35 2.39 +0.84% 171,171 40,721,492
2024-06-24 2.42 2.43 2.36 2.37 -3.27% 222,723 52,970,068
2024-06-21 2.43 2.47 2.4 2.45 +0.82% 124,829 30,474,514
2024-06-20 2.45 2.46 2.41 2.43 -1.22% 148,093 36,036,783
2024-06-19 2.44 2.48 2.44 2.46 +0.41% 159,416 39,193,630
2024-06-18 2.44 2.47 2.41 2.45 +0.82% 176,390 43,030,972
2024-06-17 2.49 2.49 2.39 2.43 -1.62% 247,132 60,201,607
2024-06-14 2.48 2.55 2.44 2.47 -2.37% 368,639 91,761,963
2024-06-13 2.62 2.62 2.51 2.53 -4.53% 303,521 77,676,470
2024-06-12 2.64 2.66 2.63 2.65 0% 114,813 30,420,884
2024-06-11 2.69 2.69 2.62 2.65 -0.75% 155,468 41,228,200
2024-06-07 2.62 2.68 2.61 2.67 +2.69% 159,712 42,215,335
2024-06-06 2.67 2.69 2.57 2.6 -2.99% 245,168 64,000,834
2024-06-05 2.73 2.73 2.66 2.68 -2.19% 193,537 52,179,474
2024-06-04 2.75 2.76 2.7 2.74 -0.72% 219,231 59,857,581
2024-06-03 2.8 2.84 2.75 2.76 -1.08% 234,713 65,559,695
2024-05-31 2.79 2.81 2.78 2.79 -0.36% 93,525 26,154,008
2024-05-30 2.82 2.83 2.78 2.8 -1.06% 119,059 33,382,002
2024-05-29 2.83 2.87 2.81 2.83 0% 124,621 35,415,845
2024-05-28 2.86 2.88 2.83 2.83 -1.39% 120,359 34,321,007
2024-05-27 2.86 2.88 2.84 2.87 +0.35% 135,857 38,821,883
2024-05-24 2.83 2.9 2.83 2.86 +0.7% 165,280 47,466,753
2024-05-23 2.92 2.92 2.83 2.84 -2.74% 210,766 60,317,970
2024-05-22 2.97 2.99 2.9 2.92 -1.68% 206,950 60,719,871
2024-05-21 2.99 3 2.95 2.97 -2.3% 154,990 46,076,753
2024-05-20 3.01 3.05 3 3.04 +0.66% 164,774 49,990,540
2024-05-17 3 3.02 2.98 3.02 +0.67% 144,477 43,331,142
2024-05-16 3 3.02 2.98 3 +0.33% 115,435 34,650,844
2024-05-15 3.01 3.02 2.98 2.99 -0.33% 115,017 34,578,067
2024-05-14 2.99 3.03 2.99 3 +0.33% 195,320 58,685,013
2024-05-13 3.03 3.03 2.97 2.99 -1.32% 175,135 52,500,027
2024-05-10 3.02 3.05 3.01 3.03 +0.33% 162,768 49,343,307
2024-05-09 3.02 3.03 3 3.02 +0.33% 182,313 54,980,873
2024-05-08 3.02 3.04 2.99 3.01 -0.33% 145,218 43,782,644
2024-05-07 3.01 3.03 2.99 3.02 +0.33% 199,930 60,262,157
2024-05-06 3.06 3.07 2.98 3.01 -0.66% 305,732 91,934,698
2024-04-30 2.96 3.06 2.93 3.03 +2.02% 406,189 121,207,881
2024-04-29 2.9 3 2.87 2.97 +6.83% 589,154 173,921,693
2024-04-26 2.74 2.78 2.73 2.78 +1.09% 137,530 37,928,254
2024-04-25 2.73 2.77 2.72 2.75 0% 142,579 39,119,250
2024-04-24 2.73 2.75 2.71 2.75 +0.73% 90,123 24,621,234
2024-04-23 2.74 2.75 2.72 2.73 +0.37% 101,767 27,818,775
2024-04-22 2.73 2.76 2.7 2.72 -0.73% 120,926 33,072,725
2024-04-19 2.71 2.74 2.68 2.74 +1.11% 132,187 35,952,797
2024-04-18 2.74 2.76 2.71 2.71 -0.37% 127,609 34,875,053
2024-04-17 2.64 2.73 2.63 2.72 +3.82% 148,025 39,875,368
2024-04-16 2.72 2.73 2.62 2.62 -4.38% 250,053 66,633,125
2024-04-15 2.81 2.83 2.71 2.74 -2.49% 213,440 58,951,336
2024-04-12 2.85 2.86 2.81 2.81 -1.4% 142,140 40,258,673
2024-04-11 2.85 2.89 2.83 2.85 0% 114,116 32,702,118
2024-04-10 2.91 2.92 2.83 2.85 -1.72% 155,304 44,631,332
2024-04-09 2.9 2.91 2.86 2.9 -0.34% 150,447 43,465,887
2024-04-08 2.9 2.93 2.88 2.91 0% 190,666 55,477,929
2024-04-03 2.88 2.91 2.86 2.91 +1.04% 164,964 47,688,167
2024-04-02 2.86 2.89 2.86 2.88 0% 137,590 39,581,994
2024-04-01 2.84 2.88 2.83 2.88 +1.41% 172,862 49,518,789
2024-03-29 2.82 2.84 2.79 2.84 +1.07% 108,838 30,637,509
2024-03-28 2.79 2.84 2.78 2.81 +0.72% 157,850 44,382,410
2024-03-27 2.83 2.86 2.79 2.79 -1.41% 188,688 53,480,731
2024-03-26 2.8 2.84 2.79 2.83 +1.07% 159,441 44,902,532
2024-03-25 2.85 2.86 2.8 2.8 -2.1% 130,811 36,996,035
2024-03-22 2.9 2.92 2.83 2.86 -1.72% 188,980 54,077,739
2024-03-21 2.89 2.94 2.87 2.91 +0.34% 208,654 60,603,306
2024-03-20 2.87 2.91 2.85 2.9 +0.69% 181,653 52,349,711
2024-03-19 2.86 2.9 2.85 2.88 +0.7% 217,654 62,626,940
2024-03-18 2.9 2.91 2.85 2.86 -0.35% 290,589 83,181,722
2024-03-15 2.8 2.87 2.8 2.87 +2.14% 185,903 52,718,790
2024-03-14 2.81 2.84 2.78 2.81 0% 159,658 44,854,804
2024-03-13 2.81 2.83 2.79 2.81 0% 172,319 48,418,100
2024-03-12 2.82 2.83 2.78 2.81 -0.35% 205,733 57,688,787
2024-03-11 2.69 2.82 2.69 2.82 +4.44% 328,581 90,829,881
2024-03-08 2.72 2.73 2.66 2.7 0% 109,455 29,396,565
2024-03-07 2.68 2.74 2.68 2.7 +0.75% 181,974 49,331,681
2024-03-06 2.66 2.71 2.64 2.68 +0.75% 131,073 35,177,699
2024-03-05 2.72 2.72 2.65 2.66 -2.56% 188,864 50,665,138
2024-03-04 2.77 2.78 2.7 2.73 -1.44% 181,570 49,585,888
2024-03-01 2.79 2.81 2.73 2.77 -1.07% 212,923 58,883,939
2024-02-29 2.72 2.8 2.61 2.8 +2.56% 305,364 83,782,537
2024-02-28 2.83 2.99 2.73 2.73 -3.19% 447,208 128,282,698
2024-02-27 2.77 2.82 2.76 2.82 +2.17% 175,190 48,927,231
2024-02-26 2.73 2.81 2.73 2.76 +0.73% 215,302 59,572,162
2024-02-23 2.72 2.75 2.69 2.74 +1.11% 181,710 49,460,998
2024-02-22 2.7 2.73 2.67 2.71 +0.37% 158,960 42,906,961
2024-02-21 2.65 2.75 2.63 2.7 +1.5% 263,444 71,373,679
2024-02-20 2.67 2.67 2.63 2.66 -0.75% 164,849 43,700,516
2024-02-19 2.63 2.7 2.63 2.68 +2.29% 286,001 76,213,936
2024-02-08 2.45 2.63 2.4 2.62 +7.38% 409,437 103,257,077
2024-02-07 2.47 2.49 2.39 2.44 -1.21% 354,227 86,507,582
2024-02-06 2.4 2.56 2.29 2.47 +1.65% 403,589 97,412,887
2024-02-05 2.64 2.64 2.4 2.43 -8.3% 456,896 113,800,210
2024-02-02 2.74 2.82 2.58 2.65 -3.28% 315,103 85,462,911
2024-02-01 2.79 2.82 2.71 2.74 -2.49% 227,901 62,861,632
2024-01-31 2.91 2.93 2.79 2.81 -3.77% 233,778 66,589,765
2024-01-30 2.96 3.02 2.91 2.92 -1.35% 199,947 59,310,775
2024-01-29 3 3.04 2.95 2.96 -1.66% 176,281 52,758,075
2024-01-26 3 3.06 2.98 3.01 +0.33% 249,806 75,500,525
2024-01-25 2.85 3.01 2.85 3 +4.53% 273,359 80,360,346
2024-01-24 2.79 2.87 2.74 2.87 +2.87% 257,686 72,505,341
2024-01-23 2.8 2.82 2.72 2.79 -1.06% 262,033 72,540,117
2024-01-22 2.98 2.99 2.79 2.82 -5.69% 238,261 68,815,667
2024-01-19 3.02 3.04 2.98 2.99 -1.32% 161,639 48,596,959
2024-01-18 3.07 3.08 2.94 3.03 -1.3% 265,040 79,342,512
2024-01-17 3.15 3.15 3.07 3.07 -2.85% 150,764 46,936,110
2024-01-16 3.14 3.17 3.1 3.16 +0.32% 131,510 41,184,284
2024-01-15 3.12 3.17 3.11 3.15 +0.96% 131,713 41,485,920
2024-01-12 3.13 3.18 3.12 3.12 -0.32% 126,139 39,772,695
2024-01-11 3.1 3.15 3.09 3.13 +0.97% 134,581 41,991,864
2024-01-10 3.06 3.13 3.02 3.1 +0.98% 148,373 45,750,410
2024-01-09 3.04 3.08 3.04 3.07 +0.66% 104,966 32,110,334
2024-01-08 3.09 3.11 3.04 3.05 -1.29% 146,397 45,050,343
2024-01-05 3.16 3.17 3.08 3.09 -2.22% 149,365 46,622,073
2024-01-04 3.18 3.18 3.14 3.16 -0.32% 111,825 35,328,754
2024-01-03 3.13 3.18 3.12 3.17 +0.96% 161,451 51,107,333
2024-01-02 3.11 3.16 3.1 3.14 +0.96% 167,624 52,586,078