股票概览
22.15
-1.56%
-0.35
22.44
开盘价
22.48
最高价
21.88
最低价
154,048
成交量
数据更新至: 2025-03-25
技术指标
23.67
MA5 (5日均线)
23.45
MA10 (10日均线)
23.14
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 22.44 | 22.48 | 21.88 | 22.15 | -1.56% | 154,048 | 340,425,950 |
| 2025-03-24 | 23 | 23.54 | 22 | 22.5 | -2.43% | 306,584 | 694,963,106 |
| 2025-03-21 | 24.22 | 24.55 | 22.99 | 23.06 | -6.41% | 468,608 | 1,106,796,788 |
| 2025-03-20 | 25.56 | 25.7 | 24.6 | 24.64 | -5.19% | 591,870 | 1,484,582,399 |
| 2025-03-19 | 25.6 | 27.19 | 25.1 | 25.99 | +1.48% | 834,855 | 2,181,334,915 |
| 2025-03-18 | 25.24 | 26.6 | 24.97 | 25.61 | +5.83% | 1,103,160 | 2,834,071,631 |
| 2025-03-17 | 22.1 | 24.2 | 22.1 | 24.2 | +10% | 272,843 | 646,201,683 |
| 2025-03-14 | 21.83 | 22.04 | 21.32 | 22 | +0.64% | 155,877 | 338,871,775 |
| 2025-03-13 | 22.4 | 22.44 | 21.76 | 21.86 | -2.84% | 149,799 | 329,831,334 |
| 2025-03-12 | 22.48 | 22.79 | 22.4 | 22.5 | +0.58% | 107,986 | 244,075,365 |
| 2025-03-11 | 22.3 | 22.5 | 22.06 | 22.37 | -0.75% | 91,151 | 203,061,228 |
| 2025-03-10 | 22.4 | 22.61 | 22.31 | 22.54 | +0.27% | 89,420 | 200,514,404 |
| 2025-03-07 | 23 | 23.02 | 22.32 | 22.48 | -2.64% | 149,407 | 339,350,871 |
| 2025-03-06 | 22.68 | 23.29 | 22.55 | 23.09 | +2.26% | 203,656 | 467,649,398 |
| 2025-03-05 | 22.69 | 22.77 | 22.22 | 22.58 | -0.4% | 131,032 | 294,693,099 |
| 2025-03-04 | 22.18 | 22.75 | 22.1 | 22.67 | +0.44% | 131,572 | 295,641,857 |
| 2025-03-03 | 22.2 | 23.13 | 21.9 | 22.57 | +1.8% | 207,235 | 467,169,259 |
| 2025-02-28 | 23.52 | 23.52 | 22.16 | 22.17 | -6.38% | 204,842 | 466,895,145 |
| 2025-02-27 | 24.15 | 24.25 | 23.27 | 23.68 | -2.03% | 221,635 | 524,928,830 |
| 2025-02-26 | 24.4 | 24.64 | 24 | 24.17 | -0.7% | 237,086 | 573,083,494 |
| 2025-02-25 | 24.29 | 25.1 | 24.1 | 24.34 | -2.56% | 358,698 | 879,147,478 |
| 2025-02-24 | 24 | 25.45 | 23.4 | 24.98 | +4.96% | 525,090 | 1,285,106,197 |
| 2025-02-21 | 23.18 | 24.1 | 22.9 | 23.8 | +3.25% | 358,959 | 842,977,843 |
| 2025-02-20 | 23.09 | 23.25 | 22.83 | 23.05 | -1.03% | 204,199 | 469,612,782 |
| 2025-02-19 | 23.05 | 23.32 | 22.9 | 23.29 | +0.69% | 215,763 | 499,623,534 |
| 2025-02-18 | 23.72 | 24.6 | 23.08 | 23.13 | -2.9% | 308,709 | 737,031,452 |
| 2025-02-17 | 23.85 | 24.38 | 23.61 | 23.82 | -0.13% | 215,066 | 514,777,207 |
| 2025-02-14 | 24.17 | 24.48 | 23.6 | 23.85 | -1.69% | 249,831 | 597,254,121 |
| 2025-02-13 | 25.03 | 25.08 | 23.88 | 24.26 | -3.35% | 421,439 | 1,026,634,059 |
| 2025-02-12 | 24.36 | 25.4 | 24.28 | 25.1 | +0.97% | 454,738 | 1,137,198,953 |
| 2025-02-11 | 25 | 25.79 | 24.82 | 24.86 | +0.73% | 761,273 | 1,920,649,440 |
| 2025-02-10 | 22.6 | 24.68 | 22.51 | 24.68 | +9.98% | 465,416 | 1,105,256,491 |
| 2025-02-07 | 21.63 | 23.17 | 21.52 | 22.44 | +3.79% | 397,867 | 893,469,377 |
| 2025-02-06 | 20.78 | 21.66 | 20.6 | 21.62 | +3.79% | 185,573 | 396,679,985 |
| 2025-02-05 | 20.73 | 21.06 | 20.55 | 20.83 | +2.36% | 129,348 | 270,264,866 |
| 2025-01-27 | 21.14 | 21.28 | 20.34 | 20.35 | -3.74% | 106,078 | 219,678,507 |
| 2025-01-24 | 20.86 | 21.23 | 20.77 | 21.14 | +1.2% | 98,640 | 208,135,936 |
| 2025-01-23 | 21.22 | 21.68 | 20.89 | 20.89 | -0.85% | 132,358 | 281,989,873 |
| 2025-01-22 | 21.33 | 21.34 | 20.97 | 21.07 | -1.5% | 89,577 | 189,271,512 |
| 2025-01-21 | 21.73 | 21.78 | 21.2 | 21.39 | -1.2% | 91,536 | 196,042,128 |
| 2025-01-20 | 21.53 | 21.79 | 21.4 | 21.65 | +0.89% | 126,018 | 272,658,952 |
| 2025-01-17 | 21.37 | 21.66 | 21.2 | 21.46 | +0.05% | 102,277 | 219,000,661 |
| 2025-01-16 | 21.58 | 21.97 | 21.18 | 21.45 | +0.19% | 132,817 | 286,346,840 |
| 2025-01-15 | 21.55 | 21.84 | 21.38 | 21.41 | -1.02% | 150,425 | 324,526,634 |
| 2025-01-14 | 20.53 | 21.72 | 20.4 | 21.63 | +6.03% | 215,719 | 458,661,253 |
| 2025-01-13 | 20.18 | 20.5 | 19.94 | 20.4 | -0.34% | 92,809 | 188,170,392 |
| 2025-01-10 | 21 | 21.23 | 20.46 | 20.47 | -2.66% | 116,152 | 242,796,001 |
| 2025-01-09 | 20.93 | 21.38 | 20.83 | 21.03 | +0.48% | 123,949 | 261,378,174 |
| 2025-01-08 | 21.03 | 21.04 | 20.21 | 20.93 | -0.1% | 131,447 | 272,681,292 |
| 2025-01-07 | 20.56 | 20.95 | 20.55 | 20.95 | +1.9% | 129,305 | 269,203,266 |
| 2025-01-06 | 20.59 | 20.83 | 20.27 | 20.56 | -0.72% | 148,648 | 305,590,877 |
| 2025-01-03 | 21.88 | 22 | 20.66 | 20.71 | -5.43% | 187,020 | 395,929,652 |
| 2025-01-02 | 22.38 | 22.49 | 21.49 | 21.9 | -2.23% | 151,594 | 334,334,462 |
| 2024-12-31 | 23.28 | 23.32 | 22.4 | 22.4 | -3.49% | 131,950 | 300,759,852 |
| 2024-12-30 | 23.23 | 23.45 | 22.89 | 23.21 | -0.13% | 106,812 | 247,999,761 |
| 2024-12-27 | 23.29 | 23.58 | 23.09 | 23.24 | -0.21% | 150,471 | 351,840,509 |
| 2024-12-26 | 23.05 | 23.4 | 23.05 | 23.29 | +0.6% | 110,889 | 257,914,351 |
| 2024-12-25 | 23.55 | 23.84 | 23.02 | 23.15 | -1.87% | 133,600 | 311,819,567 |
| 2024-12-24 | 23.66 | 23.76 | 23.15 | 23.59 | -0.34% | 171,681 | 402,101,588 |
| 2024-12-23 | 24.5 | 24.54 | 23.54 | 23.67 | -3.62% | 185,912 | 445,600,122 |
| 2024-12-20 | 24.41 | 24.87 | 24.23 | 24.56 | +0.61% | 148,894 | 366,198,808 |
| 2024-12-19 | 24.3 | 24.55 | 24.17 | 24.41 | -0.57% | 127,202 | 309,901,239 |
| 2024-12-18 | 24.15 | 24.64 | 23.99 | 24.55 | +1.66% | 158,522 | 387,284,296 |
| 2024-12-17 | 24.57 | 24.97 | 24.11 | 24.15 | -1.71% | 183,873 | 450,217,366 |
| 2024-12-16 | 25.05 | 25.19 | 24.39 | 24.57 | -2.03% | 181,708 | 449,219,459 |
| 2024-12-13 | 25.78 | 25.78 | 25.04 | 25.08 | -3.2% | 205,566 | 520,483,615 |
| 2024-12-12 | 25.88 | 26 | 25.5 | 25.91 | -0.19% | 189,265 | 488,171,754 |
| 2024-12-11 | 25.79 | 26.08 | 25.69 | 25.96 | +0.15% | 166,082 | 429,842,691 |
| 2024-12-10 | 26.7 | 26.74 | 25.87 | 25.92 | -0.19% | 213,316 | 561,371,844 |
| 2024-12-09 | 26.38 | 26.48 | 25.74 | 25.97 | -1.93% | 188,336 | 490,195,417 |
| 2024-12-06 | 26.36 | 26.69 | 26.08 | 26.48 | +0.46% | 196,743 | 519,452,437 |
| 2024-12-05 | 26.46 | 26.64 | 26.28 | 26.36 | -1.31% | 173,441 | 458,330,256 |
| 2024-12-04 | 27.71 | 27.71 | 26.65 | 26.71 | -2.55% | 227,236 | 614,665,491 |
| 2024-12-03 | 27.2 | 27.82 | 26.9 | 27.41 | +1.14% | 340,677 | 933,157,310 |
| 2024-12-02 | 26.71 | 27.2 | 26.52 | 27.1 | +2.15% | 258,073 | 694,256,104 |
| 2024-11-29 | 26.35 | 26.87 | 25.8 | 26.53 | -0.26% | 288,744 | 761,370,274 |
| 2024-11-28 | 27.15 | 27.29 | 26.58 | 26.6 | -1.08% | 216,245 | 582,829,336 |
| 2024-11-27 | 26.43 | 26.95 | 25.63 | 26.89 | +0.79% | 271,645 | 713,041,586 |
| 2024-11-26 | 26.9 | 27.34 | 26.63 | 26.68 | -0.78% | 202,170 | 544,235,620 |
| 2024-11-25 | 27.15 | 27.35 | 26.18 | 26.89 | -1.9% | 289,875 | 773,489,974 |
| 2024-11-22 | 28.65 | 28.71 | 27.35 | 27.41 | -5.48% | 371,021 | 1,041,870,312 |
| 2024-11-21 | 28.51 | 29.59 | 28.41 | 29 | +0.97% | 360,310 | 1,047,923,093 |
| 2024-11-20 | 28.2 | 28.76 | 27.88 | 28.72 | +1.84% | 316,809 | 901,528,693 |
| 2024-11-19 | 27.23 | 28.2 | 27 | 28.2 | +3.11% | 325,582 | 900,371,360 |
| 2024-11-18 | 28.8 | 29.48 | 27.03 | 27.35 | -5.62% | 450,930 | 1,267,813,463 |
| 2024-11-15 | 31.5 | 32.2 | 28.95 | 28.98 | -9.92% | 562,466 | 1,712,156,763 |
| 2024-11-14 | 33.37 | 34.28 | 31.88 | 32.17 | -6.65% | 547,151 | 1,815,940,176 |
| 2024-11-13 | 33 | 35.5 | 32.01 | 34.46 | +1.8% | 809,768 | 2,741,835,189 |
| 2024-11-12 | 33.06 | 34.58 | 32 | 33.85 | +2.48% | 789,578 | 2,620,489,816 |
| 2024-11-11 | 32.1 | 33.32 | 32 | 33.03 | +3.28% | 670,635 | 2,192,326,658 |
| 2024-11-08 | 31.25 | 32.49 | 31.24 | 31.98 | +2.43% | 648,171 | 2,063,580,174 |
| 2024-11-07 | 31.18 | 31.28 | 29.8 | 31.22 | -1.36% | 619,927 | 1,899,610,156 |
| 2024-11-06 | 31.7 | 32.73 | 31.2 | 31.65 | -0.47% | 628,381 | 2,008,717,859 |
| 2024-11-05 | 31.3 | 32.59 | 31 | 31.8 | +1.6% | 789,111 | 2,500,839,790 |
| 2024-11-04 | 31.21 | 33.33 | 31.21 | 31.3 | -9.75% | 833,539 | 2,636,021,914 |
| 2024-11-01 | 36.53 | 37.11 | 34.68 | 34.68 | -9.99% | 602,364 | 2,135,182,591 |
| 2024-10-31 | 37.99 | 41.02 | 36.87 | 38.53 | +1.45% | 1,504,164 | 5,900,623,163 |
| 2024-10-30 | 36.1 | 38.97 | 33.5 | 37.98 | +7.2% | 1,840,283 | 6,746,594,994 |
| 2024-10-29 | 31.61 | 35.43 | 31.2 | 35.43 | +10% | 1,170,058 | 3,907,870,788 |
| 2024-10-28 | 30 | 33.79 | 30 | 32.21 | +4.34% | 1,247,099 | 3,974,272,348 |
| 2024-10-25 | 31.3 | 32.36 | 30.8 | 30.87 | +3.8% | 1,183,702 | 3,737,211,754 |
| 2024-10-24 | 28.5 | 30.44 | 28.2 | 29.74 | +0.75% | 629,711 | 1,855,033,452 |
| 2024-10-23 | 30.5 | 30.89 | 29.22 | 29.52 | -9.09% | 1,092,944 | 3,273,349,569 |
| 2024-10-22 | 30.99 | 34 | 29.89 | 32.47 | +4.84% | 1,332,046 | 4,344,903,236 |
| 2024-10-21 | 30 | 31.86 | 29.66 | 30.97 | -0.03% | 1,125,740 | 3,474,025,696 |
| 2024-10-18 | 31.87 | 33 | 29.24 | 30.98 | -1.62% | 1,688,963 | 5,205,719,566 |
| 2024-10-17 | 30.58 | 31.49 | 30 | 31.49 | +9.99% | 1,369,436 | 4,270,584,661 |
| 2024-10-16 | 25.3 | 28.63 | 25.29 | 28.63 | +9.99% | 824,156 | 2,241,546,285 |
| 2024-10-15 | 26.5 | 27.71 | 25.99 | 26.03 | -2.14% | 692,582 | 1,855,160,318 |
| 2024-10-14 | 24.48 | 27 | 24.02 | 26.6 | +6.91% | 732,489 | 1,864,556,037 |
| 2024-10-11 | 26.46 | 26.46 | 24.88 | 24.88 | -9.99% | 681,499 | 1,728,883,403 |
| 2024-10-10 | 30 | 30.6 | 27.64 | 27.64 | -10% | 989,906 | 2,777,875,891 |
| 2024-10-09 | 32.33 | 34.56 | 29.79 | 30.71 | -5.01% | 1,449,429 | 4,711,446,649 |
| 2024-10-08 | 31.5 | 32.33 | 30.5 | 32.33 | +10% | 1,153,104 | 3,645,500,982 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：