股票概览
22.49
+1.44%
+0.32
22.27
开盘价
22.49
最高价
22.09
最低价
8,308
成交量
数据更新至: 2025-03-25
技术指标
22.60
MA5 (5日均线)
22.68
MA10 (10日均线)
22.65
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 | 22.27 | 22.49 | 22.09 | 22.49 | +1.44% | 8,308 | 18,526,842 |
| 2025-03-24 | 22.52 | 22.66 | 21.93 | 22.17 | -1.99% | 16,745 | 37,267,415 |
| 2025-03-21 | 22.81 | 22.91 | 22.5 | 22.62 | -1.05% | 14,534 | 32,957,035 |
| 2025-03-20 | 22.9 | 23.02 | 22.8 | 22.86 | -0.09% | 11,687 | 26,774,831 |
| 2025-03-19 | 22.97 | 23.04 | 22.76 | 22.88 | -0.48% | 12,812 | 29,331,893 |
| 2025-03-18 | 22.85 | 23.02 | 22.85 | 22.99 | +0.39% | 13,495 | 30,955,998 |
| 2025-03-17 | 22.84 | 22.93 | 22.7 | 22.9 | +0.75% | 15,865 | 36,231,329 |
| 2025-03-14 | 22.45 | 22.77 | 22.36 | 22.73 | +0.93% | 16,992 | 38,453,448 |
| 2025-03-13 | 22.65 | 22.74 | 22.27 | 22.52 | -0.62% | 13,099 | 29,441,654 |
| 2025-03-12 | 22.57 | 22.75 | 22.54 | 22.66 | +0.4% | 13,985 | 31,641,562 |
| 2025-03-11 | 22.4 | 22.57 | 22.28 | 22.57 | +0.13% | 13,114 | 29,382,063 |
| 2025-03-10 | 22.41 | 22.58 | 22.37 | 22.54 | +0.76% | 12,959 | 29,158,778 |
| 2025-03-07 | 22.45 | 22.58 | 22.3 | 22.37 | -0.53% | 15,492 | 34,758,427 |
| 2025-03-06 | 22.4 | 22.57 | 22.34 | 22.49 | +0.72% | 16,643 | 37,405,853 |
| 2025-03-05 | 22.36 | 22.42 | 22.13 | 22.33 | -0.49% | 11,773 | 26,176,693 |
| 2025-03-04 | 22.18 | 22.44 | 22.09 | 22.44 | +0.58% | 12,693 | 28,300,275 |
| 2025-03-03 | 22.28 | 22.47 | 22.25 | 22.31 | 0% | 20,094 | 44,952,191 |
| 2025-02-28 | 22.73 | 22.82 | 22.24 | 22.31 | -2.49% | 33,309 | 74,957,715 |
| 2025-02-27 | 23.5 | 23.69 | 22.66 | 22.88 | -4.67% | 87,224 | 201,367,983 |
| 2025-02-26 | 23.41 | 25.01 | 23.41 | 24 | +5.54% | 119,743 | 295,600,491 |
| 2025-02-25 | 22.96 | 22.96 | 22.72 | 22.74 | -1.09% | 10,619 | 24,242,193 |
| 2025-02-24 | 22.7 | 23.18 | 22.55 | 22.99 | +1.28% | 17,306 | 39,555,255 |
| 2025-02-21 | 22.69 | 22.83 | 22.49 | 22.7 | +0.04% | 13,334 | 30,217,207 |
| 2025-02-20 | 22.75 | 22.88 | 22.56 | 22.69 | -0.04% | 11,265 | 25,591,240 |
| 2025-02-19 | 22.28 | 22.73 | 22.21 | 22.7 | +1.98% | 15,339 | 34,491,615 |
| 2025-02-18 | 22.27 | 22.67 | 22.17 | 22.26 | -0.04% | 14,554 | 32,523,707 |
| 2025-02-17 | 22.19 | 22.39 | 22.15 | 22.27 | +0.36% | 9,828 | 21,868,907 |
| 2025-02-14 | 22.12 | 22.23 | 22.08 | 22.19 | +0.45% | 8,172 | 18,117,807 |
| 2025-02-13 | 22.38 | 22.43 | 22.09 | 22.09 | -1.3% | 9,891 | 21,990,306 |
| 2025-02-12 | 22.36 | 22.51 | 22.14 | 22.38 | -0.31% | 9,777 | 21,805,931 |
| 2025-02-11 | 22.42 | 22.79 | 22.15 | 22.45 | +0.18% | 18,886 | 42,374,743 |
| 2025-02-10 | 22.16 | 22.45 | 22.1 | 22.41 | +1.04% | 10,150 | 22,564,824 |
| 2025-02-07 | 22.07 | 22.3 | 21.93 | 22.18 | +0.82% | 15,701 | 34,777,125 |
| 2025-02-06 | 21.88 | 22.02 | 21.7 | 22 | +0.92% | 11,739 | 25,715,343 |
| 2025-02-05 | 21.84 | 21.84 | 21.63 | 21.8 | +0.93% | 6,076 | 13,219,763 |
| 2025-01-27 | 21.55 | 21.92 | 21.55 | 21.6 | +0.14% | 8,826 | 19,180,386 |
| 2025-01-24 | 21.5 | 21.63 | 21.29 | 21.57 | +0.51% | 7,697 | 16,536,147 |
| 2025-01-23 | 21.87 | 21.94 | 21.46 | 21.46 | -1.01% | 11,009 | 23,942,796 |
| 2025-01-22 | 21.75 | 21.99 | 21.55 | 21.68 | +0.05% | 9,696 | 21,129,877 |
| 2025-01-21 | 21.85 | 21.94 | 21.59 | 21.67 | -0.78% | 9,164 | 19,857,699 |
| 2025-01-20 | 21.5 | 21.88 | 21.43 | 21.84 | +1.58% | 11,398 | 24,701,292 |
| 2025-01-17 | 21.35 | 21.58 | 21.26 | 21.5 | +0.42% | 8,616 | 18,494,388 |
| 2025-01-16 | 21.33 | 21.6 | 21.25 | 21.41 | +0.52% | 10,354 | 22,176,739 |
| 2025-01-15 | 21.55 | 21.58 | 21.27 | 21.3 | -0.98% | 9,002 | 19,246,323 |
| 2025-01-14 | 21.15 | 21.54 | 20.93 | 21.51 | +2.82% | 14,749 | 31,451,978 |
| 2025-01-13 | 20.95 | 20.99 | 20.51 | 20.92 | -0.14% | 7,196 | 14,947,224 |
| 2025-01-10 | 21.47 | 21.78 | 20.95 | 20.95 | -2.38% | 14,199 | 30,344,752 |
| 2025-01-09 | 21.5 | 21.79 | 21.42 | 21.46 | -0.42% | 10,822 | 23,383,635 |
| 2025-01-08 | 21.4 | 21.78 | 21.01 | 21.55 | +0.47% | 13,801 | 29,564,949 |
| 2025-01-07 | 21.45 | 21.6 | 21.01 | 21.45 | 0% | 14,450 | 30,785,087 |
| 2025-01-06 | 21.29 | 21.96 | 20.7 | 21.45 | -1.97% | 20,868 | 44,633,629 |
| 2025-01-03 | 23.82 | 23.89 | 21.88 | 21.88 | -10% | 59,587 | 135,198,549 |
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：