股票概览
22.43
+1.13%
+0.25
22.1
开盘价
22.8
最高价
21.98
最低价
59,204
成交量
数据更新至: 2025-03-25
技术指标
22.64
MA5 (5日均线)
22.47
MA10 (10日均线)
22.14
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 | 22.1 | 22.8 | 21.98 | 22.43 | +1.13% | 59,204 | 132,039,646 |
| 2025-03-24 | 22.38 | 22.43 | 21.86 | 22.18 | -0.89% | 79,510 | 175,728,713 |
| 2025-03-21 | 22.71 | 22.98 | 22.23 | 22.38 | -2.23% | 96,462 | 217,755,919 |
| 2025-03-20 | 23.58 | 23.73 | 22.83 | 22.89 | -1.76% | 173,259 | 402,270,959 |
| 2025-03-19 | 22.79 | 23.54 | 22.71 | 23.3 | +2.24% | 214,743 | 497,234,462 |
| 2025-03-18 | 22.3 | 22.99 | 22.2 | 22.79 | +2.66% | 198,929 | 452,057,015 |
| 2025-03-17 | 22.3 | 22.51 | 22.17 | 22.2 | -0.63% | 75,445 | 168,332,427 |
| 2025-03-14 | 22.98 | 23.1 | 22.24 | 22.34 | +0.86% | 152,234 | 343,152,457 |
| 2025-03-13 | 22.21 | 22.31 | 21.93 | 22.15 | +0.36% | 60,061 | 132,734,501 |
| 2025-03-12 | 22.12 | 22.39 | 22.04 | 22.07 | -0.18% | 46,453 | 102,906,432 |
| 2025-03-11 | 21.84 | 22.16 | 21.7 | 22.11 | +0.27% | 44,538 | 97,720,904 |
| 2025-03-10 | 22.4 | 22.4 | 21.92 | 22.05 | -0.36% | 50,767 | 111,932,682 |
| 2025-03-07 | 21.73 | 22.45 | 21.72 | 22.13 | +1.1% | 88,677 | 196,554,670 |
| 2025-03-06 | 21.83 | 21.99 | 21.7 | 21.89 | 0% | 47,348 | 103,477,141 |
| 2025-03-05 | 21.63 | 21.92 | 21.6 | 21.89 | +0.83% | 57,714 | 125,945,804 |
| 2025-03-04 | 21.43 | 21.73 | 21.36 | 21.71 | +1.73% | 64,666 | 139,535,309 |
| 2025-03-03 | 21.53 | 21.65 | 21.24 | 21.34 | -0.23% | 43,639 | 93,504,558 |
| 2025-02-28 | 21.7 | 21.79 | 21.38 | 21.39 | -1.97% | 59,980 | 129,155,952 |
| 2025-02-27 | 21.73 | 22.13 | 21.56 | 21.82 | +0.41% | 84,864 | 185,198,690 |
| 2025-02-26 | 21.68 | 22.3 | 21.63 | 21.73 | +0.28% | 77,906 | 170,536,404 |
| 2025-02-25 | 21.95 | 22.08 | 21.64 | 21.67 | -1.32% | 67,049 | 146,813,420 |
| 2025-02-24 | 21.44 | 22.11 | 21.15 | 21.96 | +1.86% | 97,618 | 212,255,097 |
| 2025-02-21 | 21.9 | 21.98 | 21.5 | 21.56 | -1.73% | 88,457 | 191,113,714 |
| 2025-02-20 | 21.84 | 22.02 | 21.7 | 21.94 | +0.18% | 105,010 | 229,463,182 |
| 2025-02-19 | 22.1 | 22.16 | 21.8 | 21.9 | +0.55% | 62,832 | 137,708,026 |
| 2025-02-18 | 21.84 | 22.02 | 21.67 | 21.78 | 0% | 77,069 | 168,235,258 |
| 2025-02-17 | 21.7 | 21.97 | 21.63 | 21.78 | -3.11% | 90,309 | 196,759,788 |
| 2025-02-14 | 22.74 | 22.8 | 22.37 | 22.48 | -0.35% | 76,587 | 172,671,546 |
| 2025-02-13 | 22.69 | 22.97 | 22.5 | 22.56 | -0.57% | 87,096 | 197,917,452 |
| 2025-02-12 | 22.69 | 22.88 | 22.49 | 22.69 | -2.74% | 136,232 | 308,714,370 |
| 2025-02-11 | 23.6 | 24.06 | 23.15 | 23.33 | +0.73% | 236,041 | 555,343,529 |
| 2025-02-10 | 22.66 | 23.28 | 22.49 | 23.16 | +2.89% | 157,641 | 359,676,056 |
| 2025-02-07 | 22.4 | 22.73 | 22.28 | 22.51 | +0.27% | 117,806 | 264,930,929 |
| 2025-02-06 | 22.63 | 22.63 | 22.33 | 22.45 | -1.36% | 116,564 | 261,334,652 |
| 2025-02-05 | 22.08 | 22.8 | 21.9 | 22.76 | +5.47% | 177,910 | 398,404,894 |
| 2025-01-27 | 21.8 | 22 | 21.52 | 21.58 | -1.01% | 55,814 | 121,455,227 |
| 2025-01-24 | 21.58 | 21.8 | 21.33 | 21.8 | +0.65% | 58,727 | 126,862,855 |
| 2025-01-23 | 21.85 | 22.1 | 21.64 | 21.66 | -1.28% | 83,455 | 182,441,916 |
| 2025-01-22 | 21.7 | 22.1 | 21.56 | 21.94 | +1.67% | 107,455 | 234,672,704 |
| 2025-01-21 | 21.55 | 21.72 | 21.31 | 21.58 | -0.23% | 50,161 | 107,889,842 |
| 2025-01-20 | 21.71 | 21.82 | 21.37 | 21.63 | -0.92% | 66,428 | 143,009,329 |
| 2025-01-17 | 22 | 22.28 | 21.74 | 21.83 | -0.86% | 85,885 | 188,745,079 |
| 2025-01-16 | 21.99 | 22.5 | 21.87 | 22.02 | +0.59% | 107,644 | 238,237,986 |
| 2025-01-15 | 22.11 | 22.15 | 21.54 | 21.89 | -1.35% | 99,722 | 217,315,798 |
| 2025-01-14 | 22.35 | 22.35 | 21.78 | 22.19 | -0.14% | 120,025 | 264,540,730 |
| 2025-01-13 | 21.76 | 22.48 | 21.45 | 22.22 | +0.68% | 103,385 | 228,507,995 |
| 2025-01-10 | 22.88 | 23 | 22.01 | 22.07 | -1.82% | 94,912 | 212,314,910 |
| 2025-01-09 | 22.04 | 22.7 | 21.8 | 22.48 | +0.72% | 101,641 | 227,742,183 |
| 2025-01-08 | 22 | 22.74 | 21.9 | 22.32 | +0.4% | 103,175 | 230,066,890 |
| 2025-01-07 | 21.8 | 22.43 | 21.61 | 22.23 | +0.95% | 94,185 | 207,626,370 |
| 2025-01-06 | 22 | 22.63 | 21.34 | 22.02 | -2% | 124,619 | 275,162,971 |
| 2025-01-03 | 21.37 | 23.01 | 21.28 | 22.47 | +6.54% | 178,698 | 393,755,924 |
| 2025-01-02 | 20.88 | 21.5 | 20.78 | 21.09 | +1.01% | 66,018 | 140,045,770 |
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：