股票概览
22.26
-0.8%
-0.18
22.38
开盘价
22.83
最高价
22.09
最低价
192,388
成交量
数据更新至: 2025-03-25
技术指标
23.49
MA5 (5日均线)
23.97
MA10 (10日均线)
23.27
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 | 22.38 | 22.83 | 22.09 | 22.26 | -0.8% | 192,388 | 432,327,335 |
| 2025-03-24 | 23.25 | 23.52 | 21.93 | 22.44 | -3.44% | 446,544 | 1,003,001,606 |
| 2025-03-21 | 24.3 | 24.49 | 23.24 | 23.24 | -5.53% | 457,565 | 1,083,039,175 |
| 2025-03-20 | 24.9 | 25.24 | 23.92 | 24.6 | -1.2% | 453,650 | 1,113,404,234 |
| 2025-03-19 | 25.29 | 25.76 | 24.65 | 24.9 | -0.64% | 523,742 | 1,313,784,650 |
| 2025-03-18 | 24.49 | 25.57 | 24.22 | 25.06 | +2.92% | 719,384 | 1,784,346,472 |
| 2025-03-17 | 23.77 | 24.74 | 23.47 | 24.35 | +4.6% | 834,835 | 2,018,062,663 |
| 2025-03-14 | 23.66 | 24.11 | 22.98 | 23.28 | -0.89% | 827,673 | 1,941,750,323 |
| 2025-03-13 | 26.08 | 26.54 | 23.49 | 23.49 | -10% | 1,020,012 | 2,508,510,870 |
| 2025-03-12 | 28.94 | 29.1 | 26.05 | 26.1 | -6.18% | 1,244,484 | 3,401,625,955 |
| 2025-03-11 | 27.12 | 28.39 | 26.5 | 27.82 | +7.79% | 1,690,444 | 4,676,470,791 |
| 2025-03-10 | 24.91 | 25.81 | 24.9 | 25.81 | +10.02% | 567,421 | 1,455,890,837 |
| 2025-03-07 | 21.39 | 23.67 | 21.2 | 23.46 | +9.01% | 773,449 | 1,793,037,742 |
| 2025-03-06 | 21.11 | 21.8 | 20.36 | 21.52 | +3.11% | 323,849 | 685,150,140 |
| 2025-03-05 | 21.09 | 21.34 | 20.6 | 20.87 | -1.04% | 180,525 | 377,270,047 |
| 2025-03-04 | 20.4 | 21.39 | 20.28 | 21.09 | +1.59% | 199,437 | 418,957,517 |
| 2025-03-03 | 21.83 | 21.9 | 20.62 | 20.76 | -3.93% | 346,993 | 730,969,888 |
| 2025-02-28 | 21.82 | 22.4 | 21.36 | 21.61 | +0.84% | 442,944 | 970,214,502 |
| 2025-02-27 | 21.41 | 21.95 | 21.06 | 21.43 | +0.14% | 271,288 | 583,735,832 |
| 2025-02-26 | 21.05 | 22.13 | 21.04 | 21.4 | +1.66% | 401,434 | 866,765,698 |
| 2025-02-25 | 21.01 | 21.49 | 20.8 | 21.05 | -1.41% | 494,511 | 1,045,293,365 |
| 2025-02-24 | 20.65 | 21.63 | 20.63 | 21.35 | +8.6% | 747,541 | 1,594,308,937 |
| 2025-02-21 | 18.5 | 19.66 | 18.21 | 19.66 | +10.02% | 473,047 | 912,925,732 |
| 2025-02-20 | 18 | 18.05 | 17.81 | 17.87 | -0.89% | 55,831 | 99,778,510 |
| 2025-02-19 | 18 | 18.09 | 17.9 | 18.03 | 0% | 72,193 | 129,922,439 |
| 2025-02-18 | 18.08 | 18.33 | 17.94 | 18.03 | +0.06% | 75,940 | 137,939,860 |
| 2025-02-17 | 18.13 | 18.23 | 17.93 | 18.02 | -0.61% | 68,252 | 123,395,553 |
| 2025-02-14 | 18.01 | 18.19 | 18.01 | 18.13 | +0.5% | 42,301 | 76,614,401 |
| 2025-02-13 | 18.3 | 18.38 | 18.03 | 18.04 | -1.2% | 56,196 | 102,018,574 |
| 2025-02-12 | 18.24 | 18.29 | 18.11 | 18.26 | -0.16% | 46,067 | 83,825,703 |
| 2025-02-11 | 18.3 | 18.4 | 18.09 | 18.29 | +0.33% | 54,409 | 99,006,968 |
| 2025-02-10 | 18.28 | 18.55 | 18.22 | 18.23 | -0.27% | 90,533 | 166,023,477 |
| 2025-02-07 | 18.07 | 18.35 | 17.96 | 18.28 | +1.11% | 87,025 | 158,454,132 |
| 2025-02-06 | 17.9 | 18.1 | 17.7 | 18.08 | +0.84% | 65,684 | 117,478,361 |
| 2025-02-05 | 18.17 | 18.21 | 17.91 | 17.93 | -1.21% | 59,767 | 107,683,271 |
| 2025-01-27 | 18.13 | 18.41 | 18.11 | 18.15 | +0.33% | 47,149 | 86,009,059 |
| 2025-01-24 | 18.07 | 18.16 | 17.88 | 18.09 | +0.22% | 66,676 | 120,377,877 |
| 2025-01-23 | 18.46 | 18.48 | 18.05 | 18.05 | -1.37% | 91,573 | 167,123,322 |
| 2025-01-22 | 18.26 | 18.36 | 18.11 | 18.3 | 0% | 47,738 | 86,998,346 |
| 2025-01-21 | 18.04 | 18.33 | 17.92 | 18.3 | +1.61% | 55,801 | 101,184,376 |
| 2025-01-20 | 17.96 | 18.15 | 17.86 | 18.01 | +0.61% | 64,119 | 115,486,013 |
| 2025-01-17 | 17.75 | 17.93 | 17.7 | 17.9 | +0.56% | 39,769 | 70,934,724 |
| 2025-01-16 | 17.62 | 17.88 | 17.6 | 17.8 | +1.37% | 67,197 | 119,271,865 |
| 2025-01-15 | 17.64 | 17.72 | 17.5 | 17.56 | -0.57% | 49,418 | 86,872,351 |
| 2025-01-14 | 17.18 | 17.7 | 17.14 | 17.66 | +3.03% | 76,250 | 133,420,348 |
| 2025-01-13 | 17.3 | 17.46 | 17.08 | 17.14 | -1.27% | 65,102 | 112,046,824 |
| 2025-01-10 | 17.62 | 17.7 | 17.36 | 17.36 | -1.36% | 55,409 | 97,116,332 |
| 2025-01-09 | 17.7 | 17.84 | 17.59 | 17.6 | -1.35% | 63,694 | 112,658,326 |
| 2025-01-08 | 17.96 | 17.97 | 17.44 | 17.84 | -0.72% | 79,482 | 140,778,503 |
| 2025-01-07 | 17.93 | 18.18 | 17.74 | 17.97 | +1.07% | 77,021 | 138,502,370 |
| 2025-01-06 | 17.6 | 17.97 | 17.54 | 17.78 | +1.25% | 91,037 | 161,760,063 |
| 2025-01-03 | 18.08 | 18.21 | 17.5 | 17.56 | -2.44% | 115,391 | 205,864,921 |
| 2025-01-02 | 18.84 | 18.96 | 17.89 | 18 | -4.66% | 175,065 | 323,189,312 |
| 2024-12-31 | 19.12 | 19.22 | 18.88 | 18.88 | -1.26% | 104,295 | 198,554,758 |
| 2024-12-30 | 18.9 | 19.24 | 18.9 | 19.12 | +0.68% | 101,917 | 194,604,437 |
| 2024-12-27 | 19.16 | 19.17 | 18.83 | 18.99 | -0.99% | 120,231 | 227,890,571 |
| 2024-12-26 | 19 | 19.19 | 18.84 | 19.18 | +1% | 141,403 | 269,511,686 |
| 2024-12-25 | 18.85 | 19.04 | 18.76 | 18.99 | +0.37% | 123,576 | 233,847,150 |
| 2024-12-24 | 18.82 | 19.1 | 18.69 | 18.92 | +1.07% | 165,409 | 312,088,311 |
| 2024-12-23 | 18.29 | 19.24 | 18.27 | 18.72 | +2.63% | 364,166 | 687,081,082 |
| 2024-12-20 | 18.18 | 18.29 | 18.17 | 18.24 | 0% | 53,053 | 96,715,743 |
| 2024-12-19 | 18.11 | 18.26 | 18.03 | 18.24 | 0% | 56,679 | 102,852,314 |
| 2024-12-18 | 18.17 | 18.39 | 18.15 | 18.24 | +0.77% | 71,094 | 129,846,857 |
| 2024-12-17 | 17.97 | 18.24 | 17.97 | 18.1 | +0.61% | 76,666 | 139,068,752 |
| 2024-12-16 | 18.08 | 18.18 | 17.95 | 17.99 | -0.88% | 61,890 | 111,637,822 |
| 2024-12-13 | 18.28 | 18.33 | 18.02 | 18.15 | -1.09% | 110,707 | 200,622,828 |
| 2024-12-12 | 18.28 | 18.4 | 18.2 | 18.35 | +0.55% | 79,353 | 145,323,115 |
| 2024-12-11 | 18.18 | 18.36 | 18.18 | 18.25 | -0.11% | 56,008 | 102,383,910 |
| 2024-12-10 | 18.52 | 18.66 | 18.23 | 18.27 | +0.11% | 104,956 | 193,173,930 |
| 2024-12-09 | 18.36 | 18.41 | 18.19 | 18.25 | -0.54% | 60,484 | 110,729,210 |
| 2024-12-06 | 18.15 | 18.39 | 18.12 | 18.35 | +0.88% | 94,738 | 173,131,799 |
| 2024-12-05 | 18.12 | 18.2 | 18.05 | 18.19 | +0.28% | 46,752 | 84,826,768 |
| 2024-12-04 | 18.25 | 18.32 | 18.08 | 18.14 | -0.6% | 55,859 | 101,626,478 |
| 2024-12-03 | 18.23 | 18.35 | 18.12 | 18.25 | 0% | 66,469 | 121,207,004 |
| 2024-12-02 | 18.18 | 18.28 | 18.12 | 18.25 | +0.39% | 64,915 | 118,245,619 |
| 2024-11-29 | 18.1 | 18.29 | 18.07 | 18.18 | +0.5% | 66,004 | 120,089,755 |
| 2024-11-28 | 17.95 | 18.27 | 17.95 | 18.09 | +0.56% | 69,235 | 125,512,335 |
| 2024-11-27 | 17.71 | 18.01 | 17.57 | 17.99 | +1.18% | 60,476 | 107,500,943 |
| 2024-11-26 | 17.86 | 17.94 | 17.75 | 17.78 | -0.67% | 44,574 | 79,529,209 |
| 2024-11-25 | 17.82 | 18.06 | 17.67 | 17.9 | +0.62% | 68,128 | 121,744,525 |
| 2024-11-22 | 18.47 | 18.51 | 17.76 | 17.79 | -3.42% | 109,852 | 199,381,781 |
| 2024-11-21 | 18.32 | 18.48 | 18.25 | 18.42 | +0.49% | 82,256 | 151,257,010 |
| 2024-11-20 | 18.31 | 18.37 | 18.17 | 18.33 | -0.38% | 96,389 | 176,074,039 |
| 2024-11-19 | 18.36 | 18.45 | 18.12 | 18.4 | +0.05% | 95,769 | 175,226,367 |
| 2024-11-18 | 18.34 | 18.71 | 18.32 | 18.39 | +1.27% | 141,833 | 262,474,392 |
| 2024-11-15 | 18.31 | 18.51 | 18.15 | 18.16 | -1.47% | 101,721 | 186,408,449 |
| 2024-11-14 | 19.06 | 19.06 | 18.4 | 18.43 | -3.41% | 167,958 | 313,189,415 |
| 2024-11-13 | 18.48 | 19.1 | 18.44 | 19.08 | +3.41% | 252,954 | 475,617,237 |
| 2024-11-12 | 18.44 | 18.77 | 18.27 | 18.45 | +0.11% | 167,323 | 310,652,594 |
| 2024-11-11 | 18.35 | 18.44 | 18.15 | 18.43 | +0.49% | 124,086 | 227,134,856 |
| 2024-11-08 | 18.51 | 18.7 | 18.28 | 18.34 | -0.81% | 146,994 | 271,112,356 |
| 2024-11-07 | 17.96 | 18.49 | 17.93 | 18.49 | +2.15% | 152,969 | 279,850,405 |
| 2024-11-06 | 18.25 | 18.34 | 18.04 | 18.1 | -0.88% | 137,728 | 250,574,963 |
| 2024-11-05 | 17.88 | 18.36 | 17.71 | 18.26 | +2.35% | 197,463 | 357,462,619 |
| 2024-11-04 | 17.77 | 17.84 | 17.66 | 17.84 | +1.08% | 89,545 | 159,012,262 |
| 2024-11-01 | 17.66 | 17.88 | 17.52 | 17.65 | -0.51% | 105,319 | 186,331,595 |
| 2024-10-31 | 17.51 | 17.88 | 17.43 | 17.74 | +1.37% | 103,497 | 182,885,472 |
| 2024-10-30 | 17.72 | 17.76 | 17.32 | 17.5 | -1.02% | 134,235 | 235,136,699 |
| 2024-10-29 | 18.05 | 18.15 | 17.64 | 17.68 | -2% | 117,512 | 209,620,118 |
| 2024-10-28 | 18.07 | 18.07 | 17.74 | 18.04 | -0.28% | 119,804 | 214,615,657 |
| 2024-10-25 | 17.81 | 18.11 | 17.5 | 18.09 | -0.06% | 135,318 | 242,032,887 |
| 2024-10-24 | 18.2 | 18.32 | 17.95 | 18.1 | +0.5% | 110,803 | 200,542,861 |
| 2024-10-23 | 17.98 | 18.06 | 17.86 | 18.01 | +0.84% | 102,267 | 183,878,170 |
| 2024-10-22 | 17.7 | 17.92 | 17.69 | 17.86 | +0.51% | 83,361 | 148,510,239 |
| 2024-10-21 | 17.91 | 17.99 | 17.7 | 17.77 | -0.34% | 117,735 | 209,831,318 |
| 2024-10-18 | 17.44 | 18.05 | 17.42 | 17.83 | +1.94% | 133,068 | 236,378,358 |
| 2024-10-17 | 17.76 | 17.88 | 17.47 | 17.49 | -1.46% | 108,126 | 190,746,449 |
| 2024-10-16 | 17.55 | 17.89 | 17.45 | 17.75 | +0.62% | 108,310 | 191,312,172 |
| 2024-10-15 | 18.12 | 18.12 | 17.64 | 17.64 | -3.71% | 118,836 | 211,951,131 |
| 2024-10-14 | 18.3 | 18.36 | 17.9 | 18.32 | +0.88% | 118,182 | 214,665,945 |
| 2024-10-11 | 18.9 | 18.9 | 18 | 18.16 | -2.89% | 131,922 | 241,763,135 |
| 2024-10-10 | 18.83 | 19.2 | 18.52 | 18.7 | +1.19% | 172,029 | 325,049,188 |
| 2024-10-09 | 19.58 | 19.58 | 18.34 | 18.48 | -7.65% | 264,130 | 499,543,433 |
| 2024-10-08 | 21.09 | 21.09 | 19.18 | 20.01 | +4.38% | 380,361 | 762,397,498 |
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：