股票概览
22.08
+0.23%
+0.05
22.2
开盘价
22.44
最高价
21.88
最低价
156,573
成交量
数据更新至: 2025-03-25
技术指标
22.55
MA5 (5日均线)
23.00
MA10 (10日均线)
23.65
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 | 22.2 | 22.44 | 21.88 | 22.08 | +0.23% | 156,573 | 346,930,356 |
| 2025-03-24 | 22.4 | 22.49 | 21.5 | 22.03 | -1.7% | 308,451 | 676,645,055 |
| 2025-03-21 | 23.03 | 23.1 | 22.39 | 22.41 | -3.2% | 306,569 | 693,986,711 |
| 2025-03-20 | 23.01 | 23.48 | 22.88 | 23.15 | +0.35% | 244,473 | 566,888,301 |
| 2025-03-19 | 23.3 | 23.33 | 23.01 | 23.07 | -1.33% | 247,365 | 571,873,924 |
| 2025-03-18 | 23.49 | 23.59 | 23.26 | 23.38 | -0.38% | 236,691 | 554,194,359 |
| 2025-03-17 | 23.51 | 23.65 | 23.33 | 23.47 | +0.04% | 244,886 | 575,193,737 |
| 2025-03-14 | 23.02 | 23.5 | 22.91 | 23.46 | +1.6% | 282,994 | 659,581,742 |
| 2025-03-13 | 23.68 | 23.78 | 22.8 | 23.09 | -3.19% | 384,234 | 890,070,968 |
| 2025-03-12 | 23.92 | 24.05 | 23.8 | 23.85 | +0.17% | 270,278 | 645,915,388 |
| 2025-03-11 | 23.8 | 24.1 | 23.4 | 23.81 | -1.24% | 354,271 | 840,367,407 |
| 2025-03-10 | 24 | 24.27 | 23.8 | 24.11 | -0.45% | 275,701 | 661,592,996 |
| 2025-03-07 | 24.4 | 24.86 | 24.01 | 24.22 | -1.62% | 430,942 | 1,052,555,122 |
| 2025-03-06 | 24.27 | 25 | 23.9 | 24.62 | +2.63% | 556,024 | 1,358,239,609 |
| 2025-03-05 | 23.85 | 24.18 | 23.64 | 23.99 | +0.88% | 369,139 | 882,071,629 |
| 2025-03-04 | 23.25 | 23.83 | 23.1 | 23.78 | +1.28% | 305,429 | 723,487,326 |
| 2025-03-03 | 23.43 | 23.85 | 23.06 | 23.48 | +0.77% | 424,810 | 1,000,445,941 |
| 2025-02-28 | 24.6 | 24.68 | 23.29 | 23.3 | -6.46% | 676,329 | 1,605,743,374 |
| 2025-02-27 | 25.75 | 25.99 | 24.78 | 24.91 | -7.05% | 1,118,109 | 2,829,148,369 |
| 2025-02-26 | 26.64 | 27.39 | 26.15 | 26.8 | +0.19% | 695,202 | 1,850,067,712 |
| 2025-02-25 | 26.31 | 27.69 | 26.1 | 26.75 | -1% | 879,373 | 2,378,363,072 |
| 2025-02-24 | 26.33 | 28.49 | 26.3 | 27.02 | +4.04% | 1,301,948 | 3,551,542,936 |
| 2025-02-21 | 25.68 | 26.27 | 25.4 | 25.97 | +1.17% | 659,713 | 1,707,905,757 |
| 2025-02-20 | 25.5 | 25.9 | 25.31 | 25.67 | +0.71% | 475,256 | 1,219,059,321 |
| 2025-02-19 | 24.91 | 25.77 | 24.91 | 25.49 | +2.37% | 553,599 | 1,407,691,400 |
| 2025-02-18 | 26.2 | 26.33 | 24.82 | 24.9 | -5.65% | 734,641 | 1,874,059,716 |
| 2025-02-17 | 26.57 | 27.44 | 26.36 | 26.39 | -3.83% | 940,978 | 2,518,499,775 |
| 2025-02-14 | 26.5 | 28.13 | 25.45 | 27.44 | +3.24% | 1,402,526 | 3,714,429,081 |
| 2025-02-13 | 28.25 | 28.44 | 26.5 | 26.58 | -3.73% | 1,303,207 | 3,576,662,015 |
| 2025-02-12 | 25.94 | 28.22 | 25.78 | 27.61 | +5.38% | 1,238,804 | 3,372,142,948 |
| 2025-02-11 | 25.59 | 27.16 | 24.91 | 26.2 | +2.34% | 1,019,230 | 2,654,675,558 |
| 2025-02-10 | 25.55 | 26.2 | 25.35 | 25.6 | +0.39% | 746,655 | 1,919,098,598 |
| 2025-02-07 | 24.6 | 25.97 | 24.53 | 25.5 | +2.66% | 1,079,483 | 2,747,005,768 |
| 2025-02-06 | 23 | 25.1 | 22.69 | 24.84 | +7.44% | 1,014,125 | 2,472,169,125 |
| 2025-02-05 | 22 | 23.5 | 21.71 | 23.12 | +6.54% | 790,037 | 1,801,731,949 |
| 2025-01-27 | 22.48 | 22.55 | 21.7 | 21.7 | -3.13% | 325,050 | 715,701,633 |
| 2025-01-24 | 22.18 | 22.49 | 22.02 | 22.4 | +0.04% | 446,362 | 995,442,337 |
| 2025-01-23 | 22.64 | 23.7 | 22.38 | 22.39 | +0.95% | 735,341 | 1,698,255,589 |
| 2025-01-22 | 22.46 | 22.65 | 22.11 | 22.18 | -2.25% | 341,448 | 760,989,504 |
| 2025-01-21 | 22.47 | 22.83 | 22.22 | 22.69 | +2.02% | 542,556 | 1,223,594,540 |
| 2025-01-20 | 22.47 | 22.74 | 22.13 | 22.24 | +0.09% | 318,269 | 713,836,728 |
| 2025-01-17 | 22.25 | 22.45 | 21.95 | 22.22 | -0.54% | 361,511 | 803,427,251 |
| 2025-01-16 | 22.58 | 23.32 | 22.12 | 22.34 | -0.98% | 519,926 | 1,178,548,633 |
| 2025-01-15 | 22.54 | 23.3 | 22.4 | 22.56 | +0.27% | 686,176 | 1,560,046,001 |
| 2025-01-14 | 21.18 | 22.58 | 21 | 22.5 | +7.45% | 721,164 | 1,585,868,175 |
| 2025-01-13 | 20.5 | 21.2 | 20.32 | 20.94 | -0.24% | 342,761 | 714,585,414 |
| 2025-01-10 | 21.32 | 21.91 | 20.96 | 20.99 | -1.78% | 542,010 | 1,163,073,121 |
| 2025-01-09 | 21 | 21.69 | 20.89 | 21.37 | +1.33% | 511,085 | 1,094,441,669 |
| 2025-01-08 | 21.08 | 21.42 | 20.21 | 21.09 | -1.22% | 534,345 | 1,113,999,687 |
| 2025-01-07 | 21.18 | 21.35 | 20.77 | 21.35 | +2.06% | 426,286 | 897,920,026 |
| 2025-01-06 | 21.39 | 21.72 | 20.7 | 20.92 | -2.38% | 517,139 | 1,092,002,826 |
| 2025-01-03 | 23.12 | 23.33 | 21.38 | 21.43 | -7.31% | 758,099 | 1,667,698,414 |
| 2025-01-02 | 24.6 | 24.62 | 22.58 | 23.12 | -7.15% | 751,534 | 1,766,331,753 |
| 2024-12-31 | 26.16 | 26.2 | 24.51 | 24.9 | -5.18% | 627,670 | 1,585,814,605 |
| 2024-12-30 | 26.47 | 26.96 | 26.15 | 26.26 | +0.38% | 474,722 | 1,256,219,601 |
| 2024-12-27 | 26.94 | 27.1 | 26.1 | 26.16 | -1.95% | 640,706 | 1,701,000,799 |
| 2024-12-26 | 26.72 | 27.2 | 26.32 | 26.68 | -1.11% | 918,053 | 2,456,364,082 |
| 2024-12-25 | 25.26 | 27.98 | 25.01 | 26.98 | +5.93% | 1,383,814 | 3,681,028,653 |
| 2024-12-24 | 25.18 | 25.99 | 25.06 | 25.47 | +2.87% | 568,047 | 1,449,215,513 |
| 2024-12-23 | 25.8 | 26.03 | 24.7 | 24.76 | -4.03% | 517,491 | 1,302,736,135 |
| 2024-12-20 | 25.5 | 26.07 | 25.4 | 25.8 | +2.3% | 529,990 | 1,366,506,086 |
| 2024-12-19 | 25.02 | 25.59 | 25.01 | 25.22 | -1.68% | 433,896 | 1,095,214,680 |
| 2024-12-18 | 25.9 | 26.12 | 25.45 | 25.65 | -0.5% | 466,360 | 1,199,873,855 |
| 2024-12-17 | 26.8 | 26.98 | 25.7 | 25.78 | -5.15% | 782,288 | 2,043,747,084 |
| 2024-12-16 | 27.1 | 28.49 | 26.79 | 27.18 | -1.16% | 933,813 | 2,582,554,539 |
| 2024-12-13 | 28.15 | 28.34 | 27.5 | 27.5 | -4.35% | 1,016,076 | 2,821,972,047 |
| 2024-12-12 | 27.9 | 28.98 | 27.48 | 28.75 | +2.06% | 1,340,840 | 3,792,251,900 |
| 2024-12-11 | 27.5 | 28.35 | 27.21 | 28.17 | +1.48% | 1,078,197 | 3,019,532,964 |
| 2024-12-10 | 27.36 | 28.06 | 26.68 | 27.76 | +5.47% | 1,469,606 | 4,050,745,061 |
| 2024-12-09 | 27.1 | 27.27 | 26.2 | 26.32 | -3.2% | 732,021 | 1,945,150,254 |
| 2024-12-06 | 27.6 | 27.88 | 26.75 | 27.19 | -1.98% | 901,137 | 2,457,462,697 |
| 2024-12-05 | 27 | 28.17 | 26.9 | 27.74 | +2.06% | 880,693 | 2,427,897,484 |
| 2024-12-04 | 27.9 | 28.16 | 27.04 | 27.18 | -4.8% | 1,175,370 | 3,238,418,975 |
| 2024-12-03 | 29.22 | 29.65 | 28.4 | 28.55 | -3.84% | 1,476,480 | 4,275,813,275 |
| 2024-12-02 | 28.35 | 30.29 | 28.18 | 29.69 | +4.73% | 1,917,873 | 5,606,849,731 |
| 2024-11-29 | 27.8 | 29.7 | 26.9 | 28.35 | -0.04% | 2,341,945 | 6,583,590,943 |
| 2024-11-28 | 25.98 | 28.71 | 25.78 | 28.36 | +8.66% | 2,265,646 | 6,341,416,308 |
| 2024-11-27 | 24.5 | 26.6 | 24.4 | 26.1 | +6.97% | 1,126,212 | 2,877,897,459 |
| 2024-11-26 | 25.69 | 26.36 | 24.21 | 24.4 | -6.98% | 832,661 | 2,121,119,912 |
| 2024-11-25 | 26.01 | 27.31 | 25.22 | 26.23 | -2.56% | 1,153,441 | 3,012,195,656 |
| 2024-11-22 | 26.8 | 28.88 | 25.37 | 26.92 | -1.46% | 1,798,774 | 4,802,642,513 |
| 2024-11-21 | 27.08 | 28.5 | 26.8 | 27.32 | -1.62% | 1,493,944 | 4,148,231,730 |
| 2024-11-20 | 26.58 | 29 | 26 | 27.77 | +0.54% | 1,834,056 | 5,052,418,521 |
| 2024-11-19 | 25.79 | 28 | 25.32 | 27.62 | +6.31% | 2,185,118 | 5,934,904,748 |
| 2024-11-18 | 23.36 | 25.98 | 22.7 | 25.98 | +9.99% | 1,515,284 | 3,662,095,665 |
| 2024-11-15 | 25.8 | 26.52 | 23.61 | 23.62 | -9.95% | 1,266,712 | 3,118,131,217 |
| 2024-11-14 | 27.61 | 27.87 | 26 | 26.23 | -6.29% | 1,022,504 | 2,742,299,809 |
| 2024-11-13 | 26.8 | 28.5 | 26.5 | 27.99 | +3.82% | 1,341,537 | 3,700,424,620 |
| 2024-11-12 | 27.58 | 28.18 | 26.6 | 26.96 | -1.64% | 1,053,358 | 2,862,320,499 |
| 2024-11-11 | 26 | 27.43 | 25.16 | 27.41 | +3.39% | 1,283,240 | 3,433,087,025 |
| 2024-11-08 | 25.55 | 27.36 | 25.54 | 26.51 | +2.99% | 1,469,269 | 3,898,437,351 |
| 2024-11-07 | 27 | 27.36 | 25.73 | 25.74 | -9.97% | 1,981,189 | 5,161,178,488 |
| 2024-11-06 | 29.68 | 31 | 27.8 | 28.59 | +0.85% | 2,368,214 | 6,962,966,365 |
| 2024-11-05 | 27.1 | 28.6 | 25.25 | 28.35 | +3.96% | 2,529,615 | 6,844,149,944 |
| 2024-11-04 | 27.27 | 29.51 | 27.27 | 27.27 | -10% | 1,987,376 | 5,505,980,077 |
| 2024-11-01 | 33 | 33.2 | 30.3 | 30.3 | -10.01% | 907,637 | 2,864,859,717 |
| 2024-10-31 | 33 | 35.33 | 29.8 | 33.67 | +4.83% | 2,888,888 | 9,923,788,957 |
| 2024-10-30 | 27.8 | 32.12 | 26.93 | 32.12 | +10% | 2,855,562 | 8,574,169,184 |
| 2024-10-29 | 28 | 30.2 | 27.88 | 29.2 | +6.38% | 3,479,374 | 10,220,123,714 |
| 2024-10-28 | 26.58 | 27.45 | 26.29 | 27.45 | +10.02% | 1,763,625 | 4,799,692,974 |
| 2024-10-25 | 22.22 | 24.95 | 22.2 | 24.95 | +10.01% | 2,058,810 | 4,994,282,925 |
| 2024-10-24 | 22.43 | 23.5 | 20.28 | 22.68 | +5.34% | 3,081,795 | 6,709,393,818 |
| 2024-10-23 | 20.1 | 22.87 | 20 | 21.53 | +3.56% | 3,635,468 | 7,987,393,848 |
| 2024-10-22 | 20.79 | 20.79 | 19.9 | 20.79 | +10% | 1,721,503 | 3,563,661,345 |
| 2024-10-21 | 18.32 | 18.9 | 18.06 | 18.9 | +10.01% | 427,787 | 798,113,329 |
| 2024-10-18 | 15.3 | 17.18 | 15.05 | 17.18 | +9.99% | 1,887,061 | 3,091,784,491 |
| 2024-10-17 | 14.6 | 15.96 | 14.56 | 15.62 | +7.65% | 2,055,629 | 3,206,950,952 |
| 2024-10-16 | 14.25 | 14.75 | 14.02 | 14.51 | -0.96% | 883,678 | 1,269,470,097 |
| 2024-10-15 | 14.27 | 15.26 | 13.96 | 14.65 | +0.21% | 1,302,609 | 1,908,919,844 |
| 2024-10-14 | 13.9 | 14.66 | 13.64 | 14.62 | +5.71% | 962,110 | 1,371,856,125 |
| 2024-10-11 | 14.75 | 15.03 | 13.56 | 13.83 | -8.23% | 1,093,019 | 1,547,059,520 |
| 2024-10-10 | 15.4 | 16.07 | 14.5 | 15.07 | -2.52% | 1,319,629 | 2,011,394,442 |
| 2024-10-09 | 16 | 17.11 | 15.41 | 15.46 | -4.74% | 1,881,401 | 3,070,508,860 |
| 2024-10-08 | 16.23 | 16.23 | 14.75 | 16.23 | +10.03% | 1,467,941 | 2,325,075,216 |
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：