股票概览
22.6
-1.01%
-0.23
22.83
开盘价
22.92
最高价
22.13
最低价
26,904
成交量
数据更新至: 2025-03-25
技术指标
23.12
MA5 (5日均线)
22.87
MA10 (10日均线)
22.41
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 | 22.83 | 22.92 | 22.13 | 22.6 | -1.01% | 26,904 | 60,503,508 |
| 2025-03-24 | 23.03 | 23.29 | 22.19 | 22.83 | -0.39% | 40,339 | 91,598,078 |
| 2025-03-21 | 23.3 | 23.57 | 22.8 | 22.92 | -2.8% | 43,845 | 101,215,577 |
| 2025-03-20 | 23.6 | 24.18 | 23.1 | 23.58 | -0.38% | 60,938 | 143,799,447 |
| 2025-03-19 | 23.53 | 24.52 | 23.41 | 23.67 | +0.85% | 67,190 | 160,088,217 |
| 2025-03-18 | 23 | 23.55 | 22.88 | 23.47 | +2.04% | 50,920 | 117,933,855 |
| 2025-03-17 | 22.45 | 23.29 | 22.43 | 23 | +2.45% | 65,357 | 149,854,265 |
| 2025-03-14 | 22.33 | 22.78 | 22.06 | 22.45 | +0.22% | 58,278 | 130,120,811 |
| 2025-03-13 | 22.36 | 23.87 | 22.1 | 22.4 | +3.08% | 79,914 | 180,802,811 |
| 2025-03-12 | 22.09 | 22.1 | 21.6 | 21.73 | -1.63% | 28,023 | 60,996,773 |
| 2025-03-11 | 21.99 | 22.26 | 21.77 | 22.09 | 0% | 25,450 | 56,025,839 |
| 2025-03-10 | 21.61 | 22.39 | 21.61 | 22.09 | +1.8% | 37,118 | 81,981,441 |
| 2025-03-07 | 21.8 | 21.96 | 21.57 | 21.7 | -0.73% | 25,987 | 56,402,266 |
| 2025-03-06 | 22.14 | 22.18 | 21.62 | 21.86 | -0.86% | 47,114 | 102,769,425 |
| 2025-03-05 | 21.04 | 22.05 | 21.03 | 22.05 | +4.4% | 55,620 | 120,345,414 |
| 2025-03-04 | 20.81 | 21.47 | 20.61 | 21.12 | +0.81% | 38,650 | 81,942,495 |
| 2025-03-03 | 20.8 | 21.13 | 20.41 | 20.95 | +0.38% | 61,650 | 128,086,420 |
| 2025-02-28 | 22.09 | 22.11 | 20.87 | 20.87 | -10% | 91,497 | 193,089,893 |
| 2025-02-27 | 23.68 | 23.7 | 22.75 | 23.19 | -2.11% | 46,485 | 107,490,970 |
| 2025-02-26 | 23.43 | 24.29 | 23.3 | 23.69 | +1.15% | 76,461 | 181,133,628 |
| 2025-02-25 | 22.33 | 23.9 | 22.27 | 23.42 | +4.14% | 90,095 | 209,844,281 |
| 2025-02-24 | 22.18 | 23 | 21.77 | 22.49 | +1.86% | 53,113 | 119,085,061 |
| 2025-02-21 | 22.65 | 22.83 | 21.94 | 22.08 | -2.86% | 70,256 | 155,702,780 |
| 2025-02-20 | 21.3 | 22.98 | 21.3 | 22.73 | +7.67% | 102,163 | 227,817,422 |
| 2025-02-19 | 20.14 | 21.31 | 20.11 | 21.11 | +4.82% | 47,900 | 100,199,367 |
| 2025-02-18 | 20.17 | 20.55 | 20.08 | 20.14 | -0.69% | 23,986 | 48,586,220 |
| 2025-02-17 | 19.98 | 20.3 | 19.98 | 20.28 | +0.95% | 22,090 | 44,403,560 |
| 2025-02-14 | 20.48 | 20.48 | 19.9 | 20.09 | -1.42% | 29,758 | 59,942,711 |
| 2025-02-13 | 21.08 | 21.08 | 20.32 | 20.38 | -3.37% | 33,901 | 69,890,899 |
| 2025-02-12 | 20.85 | 21.09 | 20.78 | 21.09 | +0.38% | 26,752 | 56,005,613 |
| 2025-02-11 | 21.19 | 21.19 | 20.89 | 21.01 | -0.85% | 28,585 | 59,972,881 |
| 2025-02-10 | 21.52 | 21.79 | 20.9 | 21.19 | -1.4% | 36,668 | 77,502,030 |
| 2025-02-07 | 21.49 | 22.1 | 21.21 | 21.49 | -0.37% | 43,601 | 94,155,078 |
| 2025-02-06 | 20.52 | 21.68 | 20.5 | 21.57 | +4.71% | 37,665 | 80,197,426 |
| 2025-02-05 | 20.87 | 21.06 | 20.47 | 20.6 | -1.76% | 33,624 | 69,620,494 |
| 2025-01-27 | 20.81 | 21.98 | 20.67 | 20.97 | +0.72% | 46,979 | 99,992,342 |
| 2025-01-24 | 20.88 | 21.2 | 20.53 | 20.82 | -0.67% | 36,328 | 75,946,180 |
| 2025-01-23 | 21.14 | 21.3 | 20.81 | 20.96 | +0.05% | 30,699 | 64,487,276 |
| 2025-01-22 | 21.63 | 21.68 | 20.65 | 20.95 | -2.69% | 28,956 | 61,011,485 |
| 2025-01-21 | 21.52 | 21.76 | 21.22 | 21.53 | +0.23% | 26,383 | 56,696,268 |
| 2025-01-20 | 21.19 | 21.62 | 20.97 | 21.48 | +2.19% | 34,861 | 74,188,276 |
| 2025-01-17 | 20.35 | 21.15 | 20.3 | 21.02 | +2.74% | 36,080 | 75,234,006 |
| 2025-01-16 | 20.7 | 20.92 | 20.25 | 20.46 | -0.68% | 22,365 | 45,964,636 |
| 2025-01-15 | 20.71 | 21.13 | 20.51 | 20.6 | -0.53% | 27,352 | 56,810,494 |
| 2025-01-14 | 19.59 | 20.78 | 19.59 | 20.71 | +5.83% | 33,405 | 67,885,663 |
| 2025-01-13 | 19.5 | 19.82 | 19.13 | 19.57 | -0.15% | 19,989 | 38,905,978 |
| 2025-01-10 | 20.05 | 20.31 | 19.51 | 19.6 | -2.54% | 24,521 | 48,956,285 |
| 2025-01-09 | 19.63 | 20.54 | 19.54 | 20.11 | +2.81% | 34,437 | 69,204,831 |
| 2025-01-08 | 19.45 | 19.67 | 18.77 | 19.56 | -0.15% | 26,508 | 51,079,814 |
| 2025-01-07 | 18.8 | 19.59 | 18.76 | 19.59 | +3.87% | 24,129 | 46,443,211 |
| 2025-01-06 | 18.51 | 19.35 | 18.37 | 18.86 | -0.21% | 26,743 | 50,468,943 |
| 2025-01-03 | 19.65 | 20.08 | 18.85 | 18.9 | -3.82% | 38,378 | 75,062,093 |
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：