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 |
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：