股票概览
22.13
+1.37%
+0.3
21.9
开盘价
22.24
最高价
21.65
最低价
12,224
成交量
数据更新至: 2025-03-25
技术指标
22.81
MA5 (5日均线)
23.12
MA10 (10日均线)
23.04
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 | 21.9 | 22.24 | 21.65 | 22.13 | +1.37% | 12,224 | 26,784,743 |
| 2025-03-24 | 22.99 | 23.18 | 21.45 | 21.83 | -5.05% | 32,072 | 70,705,941 |
| 2025-03-21 | 23.54 | 23.54 | 22.94 | 22.99 | -2.38% | 10,726 | 24,848,449 |
| 2025-03-20 | 23.56 | 23.68 | 23.21 | 23.55 | +0.08% | 9,160 | 21,530,590 |
| 2025-03-19 | 23.53 | 23.66 | 23.33 | 23.53 | -0.34% | 7,872 | 18,488,109 |
| 2025-03-18 | 23.66 | 23.7 | 23.44 | 23.61 | +0.25% | 7,837 | 18,475,261 |
| 2025-03-17 | 23.5 | 23.69 | 23.22 | 23.55 | +0.04% | 9,538 | 22,385,884 |
| 2025-03-14 | 23 | 23.58 | 22.8 | 23.54 | +1.82% | 16,356 | 38,119,451 |
| 2025-03-13 | 23.3 | 23.44 | 22.68 | 23.12 | -0.77% | 11,319 | 25,976,152 |
| 2025-03-12 | 23.17 | 23.35 | 23 | 23.3 | +1.3% | 7,910 | 18,335,653 |
| 2025-03-11 | 22.91 | 23.15 | 22.81 | 23 | -0.43% | 8,842 | 20,315,790 |
| 2025-03-10 | 23.1 | 23.57 | 23 | 23.1 | -0.35% | 11,758 | 27,338,216 |
| 2025-03-07 | 23.2 | 23.58 | 23.01 | 23.18 | -0.73% | 10,089 | 23,454,238 |
| 2025-03-06 | 22.98 | 23.4 | 22.75 | 23.35 | +2.14% | 17,463 | 40,336,670 |
| 2025-03-05 | 22.88 | 22.95 | 22.5 | 22.86 | -0.04% | 8,674 | 19,691,378 |
| 2025-03-04 | 22.76 | 22.88 | 22.52 | 22.87 | +0.88% | 8,074 | 18,410,268 |
| 2025-03-03 | 22.7 | 22.96 | 22.56 | 22.67 | -0.22% | 10,652 | 24,279,823 |
| 2025-02-28 | 22.93 | 23.1 | 22.47 | 22.72 | -1.17% | 11,156 | 25,364,582 |
| 2025-02-27 | 23 | 23.15 | 22.56 | 22.99 | -0.04% | 11,129 | 25,398,744 |
| 2025-02-26 | 22.9 | 23.2 | 22.86 | 23 | 0% | 9,688 | 22,314,123 |
| 2025-02-25 | 22.8 | 23.1 | 22.79 | 23 | +0.09% | 9,980 | 22,854,932 |
| 2025-02-24 | 22.88 | 23.23 | 22.74 | 22.98 | +0.04% | 9,292 | 21,326,122 |
| 2025-02-21 | 23.19 | 23.28 | 22.75 | 22.97 | -0.95% | 7,165 | 16,437,005 |
| 2025-02-20 | 23.17 | 23.26 | 22.9 | 23.19 | +0.83% | 8,061 | 18,661,550 |
| 2025-02-19 | 22.68 | 23.18 | 22.51 | 23 | +1.23% | 7,714 | 17,754,750 |
| 2025-02-18 | 23.19 | 23.25 | 22.51 | 22.72 | -1.94% | 9,064 | 20,708,828 |
| 2025-02-17 | 22.98 | 23.28 | 22.8 | 23.17 | +0.83% | 8,719 | 20,092,658 |
| 2025-02-14 | 22.92 | 23.14 | 22.8 | 22.98 | +0.39% | 7,740 | 17,780,426 |
| 2025-02-13 | 23.21 | 23.36 | 22.89 | 22.89 | -1.25% | 7,128 | 16,436,436 |
| 2025-02-12 | 23.09 | 23.4 | 22.95 | 23.18 | -0.6% | 7,769 | 17,984,470 |
| 2025-02-11 | 23.24 | 23.45 | 23.01 | 23.32 | +0.34% | 11,466 | 26,650,059 |
| 2025-02-10 | 23.25 | 23.47 | 23.14 | 23.24 | +0.04% | 13,476 | 31,362,253 |
| 2025-02-07 | 23.29 | 23.45 | 22.83 | 23.23 | -0.09% | 12,223 | 28,302,994 |
| 2025-02-06 | 23.37 | 23.37 | 22.82 | 23.25 | -0.13% | 13,763 | 31,821,939 |
| 2025-02-05 | 23.49 | 23.53 | 23.12 | 23.28 | +0.34% | 15,496 | 36,108,509 |
| 2025-01-27 | 23.1 | 23.47 | 22.91 | 23.2 | +1.27% | 21,449 | 49,866,938 |
| 2025-01-24 | 22 | 22.98 | 21.81 | 22.91 | +4.14% | 18,256 | 41,104,109 |
| 2025-01-23 | 21.78 | 22.12 | 21.38 | 22 | +3.14% | 14,945 | 32,641,152 |
| 2025-01-22 | 21.6 | 21.6 | 21.06 | 21.33 | -0.84% | 7,342 | 15,652,944 |
| 2025-01-21 | 21.59 | 21.78 | 21.2 | 21.51 | -0.51% | 10,810 | 23,233,665 |
| 2025-01-20 | 21.36 | 21.8 | 21.05 | 21.62 | +2.17% | 11,246 | 24,205,619 |
| 2025-01-17 | 21.59 | 21.59 | 21 | 21.16 | -1.49% | 10,190 | 21,595,329 |
| 2025-01-16 | 21.36 | 22.39 | 21.11 | 21.48 | +1.13% | 14,364 | 31,147,319 |
| 2025-01-15 | 21.42 | 21.63 | 21.02 | 21.24 | -0.33% | 10,854 | 23,126,317 |
| 2025-01-14 | 20.15 | 21.43 | 20.1 | 21.31 | +6.82% | 15,819 | 32,948,400 |
| 2025-01-13 | 19.9 | 20.14 | 19.07 | 19.95 | +0.76% | 12,035 | 23,713,839 |
| 2025-01-10 | 20.66 | 20.8 | 19.8 | 19.8 | -4.12% | 10,443 | 21,184,993 |
| 2025-01-09 | 20.68 | 20.86 | 20.43 | 20.65 | +0.44% | 6,974 | 14,421,432 |
| 2025-01-08 | 20.89 | 20.89 | 19.9 | 20.56 | -0.34% | 9,331 | 19,057,675 |
| 2025-01-07 | 20.27 | 20.66 | 19.91 | 20.63 | +3.25% | 9,576 | 19,459,951 |
| 2025-01-06 | 20.2 | 20.66 | 19.4 | 19.98 | -1.09% | 12,219 | 24,406,882 |
| 2025-01-03 | 21.4 | 21.58 | 20.11 | 20.2 | -5.03% | 13,006 | 26,968,137 |
| 2025-01-02 | 21.61 | 21.96 | 21.11 | 21.27 | -1.53% | 10,803 | 23,273,921 |
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：