шЕ╛ш╛╛х╗║шо╛ 600512

数据更新至:

广告

选择日期范围

重置

股票概览

2.37
-2.47% -0.06
2.43
开盘价
2.46
最高价
2.36
最低价
232,613
成交量
数据更新至: 2024-12-31

技术指标

2.42
MA5 (5日均线)
2.47
MA10 (10日均线)
2.56
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 2.43 2.46 2.36 2.37 -2.47% 232,613 56,203,210
2024-12-30 2.44 2.46 2.4 2.43 -0.82% 221,038 53,379,847
2024-12-27 2.41 2.48 2.4 2.45 +1.66% 257,688 63,216,111
2024-12-26 2.41 2.45 2.4 2.41 -0.41% 210,085 50,971,379
2024-12-25 2.5 2.5 2.39 2.42 -2.81% 230,059 55,733,403
2024-12-24 2.48 2.5 2.44 2.49 +1.22% 224,002 55,352,446
2024-12-23 2.54 2.55 2.45 2.46 -3.53% 323,489 80,741,608
2024-12-20 2.54 2.58 2.52 2.55 0% 232,847 59,393,757
2024-12-19 2.53 2.56 2.5 2.55 -0.39% 229,809 58,254,908
2024-12-18 2.6 2.61 2.54 2.56 -0.78% 327,162 84,187,042
2024-12-17 2.69 2.69 2.56 2.58 -4.44% 495,615 129,252,754
2024-12-16 2.69 2.73 2.67 2.7 +1.12% 365,167 98,571,429
2024-12-13 2.77 2.78 2.66 2.67 -3.96% 614,907 166,583,240
2024-12-12 2.78 2.8 2.72 2.78 0% 615,329 169,933,990
2024-12-11 2.65 2.79 2.65 2.78 +4.12% 895,412 245,541,646
2024-12-10 2.73 2.75 2.65 2.67 +0.38% 555,180 148,952,183
2024-12-09 2.67 2.71 2.61 2.66 -1.12% 665,201 177,392,806
2024-12-06 2.56 2.8 2.56 2.69 +5.49% 1,079,617 290,311,662
2024-12-05 2.5 2.55 2.5 2.55 +1.59% 237,558 60,173,508
2024-12-04 2.56 2.58 2.5 2.51 -2.33% 269,333 68,463,890
2024-12-03 2.54 2.57 2.52 2.57 +1.18% 277,036 70,557,132
2024-12-02 2.47 2.55 2.46 2.54 +3.25% 393,062 98,887,384
2024-11-29 2.46 2.48 2.43 2.46 0% 228,169 56,110,436
2024-11-28 2.41 2.49 2.4 2.46 +1.65% 320,878 78,829,528
2024-11-27 2.41 2.42 2.33 2.42 +0.41% 218,522 51,902,913
2024-11-26 2.42 2.45 2.4 2.41 -0.82% 141,325 34,280,919
2024-11-25 2.41 2.44 2.39 2.43 +0.41% 207,699 50,085,121
2024-11-22 2.47 2.5 2.41 2.42 -2.02% 244,283 60,276,222
2024-11-21 2.48 2.49 2.44 2.47 -0.8% 186,960 46,092,267
2024-11-20 2.45 2.5 2.44 2.49 +1.63% 294,582 73,108,017
2024-11-19 2.44 2.46 2.39 2.45 0% 361,700 87,732,398
2024-11-18 2.39 2.5 2.39 2.45 +3.81% 524,843 128,904,768
2024-11-15 2.39 2.43 2.35 2.36 -1.67% 210,658 50,499,106
2024-11-14 2.46 2.47 2.39 2.4 -2.44% 224,663 54,360,968
2024-11-13 2.45 2.49 2.41 2.46 +0.41% 249,540 61,149,772
2024-11-12 2.52 2.52 2.44 2.45 -2.39% 303,370 75,207,499
2024-11-11 2.53 2.57 2.48 2.51 -0.79% 333,401 83,705,482
2024-11-08 2.62 2.65 2.5 2.53 -2.32% 522,376 133,414,589
2024-11-07 2.48 2.61 2.46 2.59 +3.6% 630,418 161,161,070
2024-11-06 2.43 2.52 2.4 2.5 +2.46% 585,279 144,048,282
2024-11-05 2.38 2.45 2.37 2.44 +2.52% 436,879 105,560,408
2024-11-04 2.38 2.38 2.33 2.38 +0.42% 240,624 56,808,079
2024-11-01 2.41 2.46 2.36 2.37 -1.66% 393,551 94,681,007
2024-10-31 2.37 2.43 2.35 2.41 +1.69% 511,334 123,071,421
2024-10-30 2.34 2.39 2.32 2.37 +1.72% 273,606 64,536,902
2024-10-29 2.39 2.41 2.33 2.33 -2.92% 293,316 69,033,866
2024-10-28 2.31 2.4 2.29 2.4 +3.45% 355,863 83,967,381
2024-10-25 2.28 2.32 2.28 2.32 +1.31% 217,125 49,970,959
2024-10-24 2.28 2.29 2.26 2.29 0% 132,677 30,226,600
2024-10-23 2.27 2.32 2.27 2.29 +0.44% 251,269 57,529,615
2024-10-22 2.27 2.28 2.25 2.28 +0.44% 173,055 39,268,860
2024-10-21 2.27 2.29 2.26 2.27 0% 175,083 39,796,310
2024-10-18 2.23 2.29 2.2 2.27 +1.34% 244,951 55,018,498
2024-10-17 2.29 2.3 2.23 2.24 -2.61% 243,746 55,202,568
2024-10-16 2.26 2.32 2.24 2.3 +1.32% 240,188 54,992,638
2024-10-15 2.3 2.33 2.26 2.27 -0.87% 261,699 60,113,310
2024-10-14 2.25 2.29 2.22 2.29 +3.15% 269,330 60,934,941
2024-10-11 2.26 2.29 2.2 2.22 -2.2% 255,132 57,175,945
2024-10-10 2.24 2.33 2.2 2.27 +2.25% 404,160 91,820,864
2024-10-09 2.36 2.37 2.22 2.22 -7.5% 493,697 112,837,704
2024-10-08 2.54 2.54 2.32 2.4 +3.45% 803,949 194,885,118
2024-09-30 2.21 2.34 2.19 2.32 +7.91% 760,609 172,186,618
2024-09-27 2.13 2.16 2.1 2.15 +1.9% 313,973 66,988,306
2024-09-26 2.03 2.11 2.02 2.11 +3.94% 285,069 58,964,598
2024-09-25 1.99 2.06 1.99 2.03 +2.53% 263,733 53,626,219
2024-09-24 1.92 1.98 1.92 1.98 +3.13% 162,941 31,866,387
2024-09-23 1.93 1.93 1.91 1.92 -0.52% 34,219 6,575,544
2024-09-20 1.93 1.94 1.91 1.93 -0.52% 48,917 9,410,834
2024-09-19 1.9 1.94 1.89 1.94 +2.11% 84,095 16,171,210
2024-09-18 1.92 1.92 1.88 1.9 -1.04% 60,638 11,507,703
2024-09-13 1.91 1.92 1.9 1.92 +0.52% 52,627 10,062,334
2024-09-12 1.9 1.92 1.89 1.91 +0.53% 43,001 8,206,630
2024-09-11 1.9 1.91 1.89 1.9 -0.52% 37,604 7,137,148
2024-09-10 1.9 1.92 1.89 1.91 +0.53% 46,313 8,807,238
2024-09-09 1.9 1.92 1.88 1.9 0% 54,891 10,432,491
2024-09-06 1.92 1.92 1.9 1.9 -1.04% 41,033 7,845,623
2024-09-05 1.92 1.93 1.89 1.92 0% 55,628 10,649,425
2024-09-04 1.92 1.93 1.91 1.92 -0.52% 41,402 7,938,399
2024-09-03 1.95 1.96 1.91 1.93 -1.03% 125,202 24,210,906
2024-09-02 2 2 1.95 1.95 -2.01% 91,518 18,095,566
2024-08-30 1.96 2.01 1.96 1.99 +1.02% 110,266 21,941,218
2024-08-29 1.97 1.98 1.96 1.97 0% 59,506 11,711,205
2024-08-28 1.99 1.99 1.96 1.97 -1.01% 64,521 12,748,643
2024-08-27 1.99 2.01 1.97 1.99 -0.5% 57,657 11,451,023
2024-08-26 1.96 2.01 1.95 2 +2.04% 104,222 20,705,828
2024-08-23 1.96 1.96 1.93 1.96 0% 59,981 11,661,554
2024-08-22 1.98 2 1.95 1.96 -1.01% 74,498 14,710,429
2024-08-21 1.99 2 1.97 1.98 -0.5% 53,604 10,634,861
2024-08-20 2.01 2.02 1.98 1.99 -1% 76,280 15,223,190
2024-08-19 1.99 2.02 1.98 2.01 +1.01% 91,996 18,425,381
2024-08-16 2.01 2.03 1.98 1.99 -1.49% 111,892 22,382,927
2024-08-15 2 2.03 1.99 2.02 +0.5% 111,927 22,538,962
2024-08-14 2.01 2.05 2.01 2.01 -0.5% 116,620 23,690,434
2024-08-13 1.99 2.02 1.97 2.02 +1.51% 89,683 17,940,127
2024-08-12 2.02 2.04 1.99 1.99 -1.49% 104,438 20,970,229
2024-08-09 2.02 2.06 2.01 2.02 +0.5% 154,799 31,526,530
2024-08-08 2 2.02 1.98 2.01 +0.5% 149,105 29,892,078
2024-08-07 2.04 2.06 1.99 2 -4.31% 316,439 63,996,622
2024-08-06 2.16 2.19 2.07 2.09 -4.13% 531,464 112,071,398
2024-08-05 2.22 2.25 2.13 2.18 -1.36% 559,862 122,517,776
2024-08-02 2.13 2.26 2.1 2.21 +1.84% 657,356 143,640,443
2024-08-01 2.15 2.18 2.1 2.17 +1.88% 580,961 124,583,303
2024-07-31 2.05 2.26 2.04 2.13 +2.9% 578,907 123,073,446
2024-07-30 2.02 2.08 2 2.07 +2.48% 243,548 49,692,037
2024-07-29 2 2.06 1.98 2.02 +1% 224,587 45,455,139
2024-07-26 1.94 2.01 1.93 2 +3.09% 209,629 41,453,003
2024-07-25 1.92 1.95 1.9 1.94 +1.04% 82,429 15,866,152
2024-07-24 1.91 1.93 1.88 1.92 +1.05% 101,078 19,315,601
2024-07-23 1.9 1.93 1.89 1.9 0% 78,218 14,993,707
2024-07-22 1.91 1.92 1.88 1.9 0% 63,292 12,018,616
2024-07-19 1.91 1.91 1.89 1.9 -0.52% 47,005 8,938,023
2024-07-18 1.91 1.91 1.88 1.91 0% 61,404 11,647,024
2024-07-17 1.9 1.92 1.9 1.91 0% 29,162 5,565,181
2024-07-16 1.92 1.92 1.9 1.91 -0.52% 33,437 6,387,000
2024-07-15 1.95 1.95 1.9 1.92 -1.54% 65,596 12,603,640
2024-07-12 1.96 1.98 1.95 1.95 -0.51% 80,285 15,765,803
2024-07-11 1.92 1.96 1.92 1.96 +2.62% 85,846 16,699,159
2024-07-10 1.9 1.92 1.88 1.91 +1.06% 80,251 15,294,085
2024-07-09 1.88 1.89 1.84 1.89 +0.53% 75,258 14,063,290
2024-07-08 1.9 1.91 1.87 1.88 -1.57% 70,468 13,293,322
2024-07-05 1.89 1.92 1.89 1.91 +0.53% 40,460 7,733,365
2024-07-04 1.95 1.96 1.89 1.9 -2.56% 72,552 13,941,242
2024-07-03 1.96 1.98 1.95 1.95 -1.02% 44,247 8,697,009
2024-07-02 1.93 1.97 1.92 1.97 +1.55% 71,445 13,957,664
2024-07-01 1.89 1.94 1.89 1.94 +2.65% 86,153 16,561,715
2024-06-28 1.89 1.92 1.88 1.89 -1.05% 61,982 11,795,961
2024-06-27 1.94 1.95 1.9 1.91 -2.05% 75,770 14,562,722
2024-06-26 1.92 1.95 1.9 1.95 +1.56% 79,744 15,365,885
2024-06-25 1.87 1.93 1.86 1.92 +2.13% 98,480 18,769,210
2024-06-24 1.91 1.91 1.86 1.88 -2.08% 112,643 21,186,713
2024-06-21 1.91 1.93 1.89 1.92 +0.52% 83,241 15,920,998
2024-06-20 1.89 1.93 1.88 1.91 0% 192,894 36,685,564
2024-06-19 1.97 1.97 1.81 1.91 -4.5% 546,801 103,618,968
2024-06-18 1.98 2.01 1.98 2 +1.01% 78,401 15,644,782
2024-06-17 1.98 2 1.98 1.98 -0.5% 63,681 12,652,531
2024-06-14 1.98 2 1.97 1.99 +0.51% 91,128 18,100,245
2024-06-13 2 2.01 1.97 1.98 -1% 91,259 18,115,912
2024-06-12 1.98 2.01 1.97 2 +1.01% 123,809 24,603,903
2024-06-11 2.01 2.02 1.96 1.98 -1.98% 125,389 24,858,942
2024-06-07 1.98 2.02 1.97 2.02 +2.02% 178,323 35,607,614
2024-06-06 2.04 2.04 1.96 1.98 -2.46% 212,548 42,337,247
2024-06-05 2.06 2.07 2.02 2.03 -1.93% 109,532 22,390,770
2024-06-04 2.05 2.09 2.04 2.07 +0.49% 125,908 26,007,283
2024-06-03 2.13 2.13 2.05 2.06 -3.29% 166,120 34,617,019
2024-05-31 2.14 2.15 2.11 2.13 -0.93% 121,125 25,828,745
2024-05-30 2.17 2.18 2.14 2.15 -1.38% 93,733 20,229,022
2024-05-29 2.17 2.21 2.16 2.18 +0.46% 96,383 21,074,623
2024-05-28 2.2 2.22 2.17 2.17 -1.81% 122,379 26,790,378
2024-05-27 2.22 2.23 2.18 2.21 -0.45% 116,928 25,766,644
2024-05-24 2.25 2.26 2.21 2.22 -0.89% 157,955 35,249,486
2024-05-23 2.28 2.29 2.23 2.24 -2.18% 143,192 32,245,947
2024-05-22 2.26 2.32 2.25 2.29 +1.78% 189,921 43,479,589
2024-05-21 2.26 2.28 2.24 2.25 -0.88% 120,575 27,232,687
2024-05-20 2.3 2.31 2.26 2.27 -0.87% 189,987 43,306,455
2024-05-17 2.23 2.29 2.23 2.29 +2.23% 245,976 55,644,871
2024-05-16 2.19 2.25 2.19 2.24 +1.82% 201,730 45,048,735
2024-05-15 2.21 2.22 2.19 2.2 -0.9% 129,692 28,590,432
2024-05-14 2.19 2.22 2.18 2.22 +1.83% 175,891 38,791,318
2024-05-13 2.19 2.2 2.16 2.18 -0.91% 108,259 23,645,169
2024-05-10 2.19 2.21 2.17 2.2 +0.46% 147,028 32,234,363
2024-05-09 2.14 2.19 2.14 2.19 +1.86% 122,752 26,752,640
2024-05-08 2.18 2.18 2.14 2.15 -1.38% 91,918 19,850,517
2024-05-07 2.18 2.2 2.16 2.18 0% 120,761 26,304,882
2024-05-06 2.2 2.21 2.17 2.18 0% 170,502 37,314,053
2024-04-30 2.14 2.18 2.11 2.18 +1.87% 269,630 58,147,584
2024-04-29 2.04 2.14 2.03 2.14 +5.94% 285,312 60,078,199
2024-04-26 1.99 2.02 1.98 2.02 +1% 125,205 25,076,925
2024-04-25 1.99 2.01 1.98 2 0% 108,724 21,716,232
2024-04-24 2 2.01 1.98 2 +0.5% 96,705 19,274,480
2024-04-23 1.99 2.01 1.97 1.99 0% 142,608 28,391,712
2024-04-22 2.03 2.03 1.98 1.99 -1.49% 123,226 24,655,108
2024-04-19 2.03 2.06 2.01 2.02 -0.49% 136,651 27,792,856
2024-04-18 2.05 2.07 2.02 2.03 -1.46% 136,301 27,856,039
2024-04-17 1.99 2.07 1.99 2.06 +4.04% 182,853 37,401,018
2024-04-16 2.13 2.13 1.98 1.98 -6.6% 314,681 63,902,891
2024-04-15 2.16 2.18 2.07 2.12 -1.4% 164,130 34,993,006
2024-04-12 2.2 2.21 2.15 2.15 -2.27% 124,364 27,000,630
2024-04-11 2.16 2.22 2.15 2.2 +1.38% 144,610 31,719,529
2024-04-10 2.21 2.22 2.15 2.17 -1.81% 143,162 31,220,071
2024-04-09 2.22 2.22 2.2 2.21 0% 82,787 18,301,307
2024-04-08 2.24 2.24 2.2 2.21 -1.34% 160,984 35,737,444
2024-04-03 2.25 2.26 2.23 2.24 -0.88% 137,903 30,895,839
2024-04-02 2.22 2.26 2.21 2.26 +1.8% 245,221 54,994,313
2024-04-01 2.18 2.22 2.18 2.22 +1.83% 183,050 40,405,988
2024-03-29 2.17 2.19 2.15 2.18 +0.46% 129,192 28,066,710
2024-03-28 2.16 2.19 2.15 2.17 +0.46% 127,015 27,633,348
2024-03-27 2.19 2.2 2.16 2.16 -0.92% 123,384 26,823,635
2024-03-26 2.18 2.2 2.16 2.18 0% 100,154 21,780,182
2024-03-25 2.2 2.23 2.18 2.18 -1.36% 149,112 32,821,775
2024-03-22 2.24 2.25 2.19 2.21 -1.34% 164,990 36,565,635
2024-03-21 2.23 2.25 2.21 2.24 +0.45% 142,205 31,767,610
2024-03-20 2.21 2.24 2.2 2.23 +0.9% 122,116 27,101,138
2024-03-19 2.23 2.24 2.21 2.21 -0.9% 119,925 26,687,230
2024-03-18 2.2 2.23 2.2 2.23 +1.83% 171,023 37,894,429
2024-03-15 2.17 2.2 2.14 2.19 +0.92% 151,212 32,913,379
2024-03-14 2.18 2.19 2.15 2.17 0% 116,709 25,376,051
2024-03-13 2.19 2.2 2.16 2.17 -0.91% 126,550 27,533,752
2024-03-12 2.17 2.2 2.15 2.19 +0.46% 178,379 38,800,007
2024-03-11 2.14 2.18 2.13 2.18 +1.87% 155,138 33,513,449
2024-03-08 2.13 2.15 2.1 2.14 0% 105,046 22,384,537
2024-03-07 2.14 2.18 2.13 2.14 +0.47% 149,235 32,150,946
2024-03-06 2.1 2.15 2.1 2.13 +0.95% 141,278 30,055,717
2024-03-05 2.16 2.16 2.1 2.11 -2.76% 160,183 34,103,466
2024-03-04 2.19 2.2 2.15 2.17 -0.91% 172,272 37,326,388
2024-03-01 2.2 2.21 2.17 2.19 -0.45% 128,101 28,054,812
2024-02-29 2.14 2.2 2.13 2.2 +2.33% 168,337 36,575,819
2024-02-28 2.24 2.28 2.15 2.15 -4.44% 271,900 60,579,146
2024-02-27 2.21 2.25 2.19 2.25 +1.81% 150,339 33,529,483
2024-02-26 2.2 2.25 2.18 2.21 +0.45% 215,889 47,723,148
2024-02-23 2.19 2.22 2.17 2.2 +0.46% 159,343 34,962,550
2024-02-22 2.17 2.19 2.15 2.19 +0.92% 148,882 32,338,583
2024-02-21 2.13 2.21 2.12 2.17 +1.4% 210,622 45,775,981
2024-02-20 2.12 2.15 2.1 2.14 +0.47% 120,286 25,554,644
2024-02-19 2.07 2.16 2.07 2.13 +3.4% 233,734 49,577,279
2024-02-08 1.93 2.08 1.93 2.06 +7.29% 287,193 57,393,815
2024-02-07 1.98 2 1.9 1.92 -3.03% 275,120 53,467,713
2024-02-06 1.92 2.03 1.83 1.98 +2.59% 339,497 64,937,776
2024-02-05 2.11 2.11 1.92 1.93 -9.39% 346,314 68,622,204
2024-02-02 2.22 2.25 2.05 2.13 -4.91% 311,837 67,422,430
2024-02-01 2.29 2.3 2.22 2.24 -3.03% 280,819 63,107,004
2024-01-31 2.4 2.41 2.3 2.31 -3.75% 204,988 48,105,343
2024-01-30 2.46 2.49 2.4 2.4 -2.83% 201,426 49,300,122
2024-01-29 2.5 2.52 2.46 2.47 -1.59% 220,509 54,961,572
2024-01-26 2.45 2.52 2.44 2.51 +2.03% 234,990 58,567,182
2024-01-25 2.38 2.46 2.37 2.46 +3.8% 226,411 54,852,056
2024-01-24 2.31 2.38 2.27 2.37 +3.49% 193,893 45,180,157
2024-01-23 2.3 2.31 2.22 2.29 -0.43% 157,804 35,816,026
2024-01-22 2.4 2.41 2.28 2.3 -4.17% 221,230 51,806,241
2024-01-19 2.44 2.45 2.4 2.4 -1.64% 126,595 30,674,240
2024-01-18 2.47 2.48 2.39 2.44 -1.61% 239,772 58,260,981
2024-01-17 2.51 2.52 2.47 2.48 -1.2% 113,167 28,333,242
2024-01-16 2.53 2.53 2.48 2.51 -0.4% 121,393 30,391,033
2024-01-15 2.52 2.53 2.49 2.52 0% 125,323 31,533,387
2024-01-12 2.53 2.58 2.52 2.52 -0.4% 191,861 48,900,400
2024-01-11 2.5 2.54 2.49 2.53 +0.8% 124,504 31,337,483
2024-01-10 2.5 2.53 2.47 2.51 0% 127,550 32,015,050
2024-01-09 2.48 2.52 2.47 2.51 +1.21% 133,426 33,315,010
2024-01-08 2.51 2.53 2.47 2.48 -1.2% 101,709 25,451,308
2024-01-05 2.53 2.55 2.5 2.51 -0.79% 107,191 27,085,465
2024-01-04 2.53 2.54 2.52 2.53 0% 103,575 26,210,985
2024-01-03 2.51 2.55 2.51 2.53 +0.4% 159,489 40,365,979
2024-01-02 2.48 2.52 2.47 2.52 +1.61% 145,630 36,484,656