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 |
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：