股票概览
22.67
-0.4%
-0.09
22.95
开盘价
22.95
最高价
22.15
最低价
13,957
成交量
数据更新至: 2025-03-25
技术指标
24.16
MA5 (5日均线)
24.98
MA10 (10日均线)
25.16
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 | 22.95 | 22.95 | 22.15 | 22.67 | -0.4% | 13,957 | 31,414,947 |
| 2025-03-24 | 24.55 | 24.7 | 22.2 | 22.76 | -7.29% | 25,880 | 60,074,959 |
| 2025-03-21 | 25.37 | 25.43 | 24.36 | 24.55 | -3.23% | 17,363 | 42,996,317 |
| 2025-03-20 | 25.37 | 25.79 | 25.13 | 25.37 | -0.39% | 14,467 | 36,904,331 |
| 2025-03-19 | 25.69 | 26.15 | 25.39 | 25.47 | -1.09% | 12,853 | 32,924,531 |
| 2025-03-18 | 25.8 | 25.88 | 25.45 | 25.75 | +0.74% | 10,234 | 26,291,060 |
| 2025-03-17 | 25.8 | 25.89 | 25.42 | 25.56 | -0.81% | 12,894 | 32,991,791 |
| 2025-03-14 | 25.65 | 25.85 | 25.2 | 25.77 | +0.27% | 14,607 | 37,342,909 |
| 2025-03-13 | 26.2 | 26.2 | 24.92 | 25.7 | -1.98% | 20,537 | 52,216,116 |
| 2025-03-12 | 26.04 | 26.68 | 25.68 | 26.22 | +1.31% | 21,884 | 57,407,475 |
| 2025-03-11 | 25.75 | 26.49 | 25.5 | 25.88 | -0.61% | 14,740 | 38,262,954 |
| 2025-03-10 | 25.85 | 26.49 | 25.61 | 26.04 | +0.7% | 18,606 | 48,338,433 |
| 2025-03-07 | 25.66 | 26.16 | 25.5 | 25.86 | +0.15% | 14,510 | 37,526,937 |
| 2025-03-06 | 24.94 | 26.19 | 24.92 | 25.82 | +3.53% | 27,823 | 71,671,603 |
| 2025-03-05 | 24.81 | 25.1 | 24.6 | 24.94 | -0.48% | 10,954 | 27,201,316 |
| 2025-03-04 | 24.1 | 25.07 | 23.98 | 25.06 | +3.34% | 17,405 | 42,991,884 |
| 2025-03-03 | 24.4 | 24.85 | 24.08 | 24.25 | -0.82% | 15,626 | 38,190,632 |
| 2025-02-28 | 25.32 | 25.34 | 24.41 | 24.45 | -3.66% | 16,992 | 41,967,317 |
| 2025-02-27 | 25.55 | 25.85 | 24.85 | 25.38 | -1.44% | 17,979 | 45,425,818 |
| 2025-02-26 | 25.87 | 26.22 | 25.45 | 25.75 | -0.31% | 18,696 | 48,063,470 |
| 2025-02-25 | 26 | 26.25 | 25.64 | 25.83 | -2.23% | 19,859 | 51,447,260 |
| 2025-02-24 | 27.05 | 27.06 | 26.12 | 26.42 | -2.37% | 28,421 | 75,381,280 |
| 2025-02-21 | 26.15 | 27.11 | 25.85 | 27.06 | +3.52% | 33,821 | 90,209,194 |
| 2025-02-20 | 25.93 | 26.35 | 25.72 | 26.14 | +1% | 14,054 | 36,652,606 |
| 2025-02-19 | 25.85 | 26.2 | 25.51 | 25.88 | +0.7% | 11,094 | 28,779,408 |
| 2025-02-18 | 26.61 | 27.25 | 25.48 | 25.7 | -3.42% | 18,490 | 48,585,866 |
| 2025-02-17 | 26.67 | 26.67 | 26 | 26.61 | +0.04% | 19,609 | 51,903,207 |
| 2025-02-14 | 26.22 | 26.78 | 26.22 | 26.6 | +1.68% | 19,139 | 50,714,628 |
| 2025-02-13 | 27.06 | 27.06 | 26.13 | 26.16 | -3.33% | 27,254 | 72,420,271 |
| 2025-02-12 | 27 | 27.32 | 26.58 | 27.06 | -0.37% | 15,644 | 42,129,862 |
| 2025-02-11 | 26.99 | 27.89 | 26.41 | 27.16 | +0.52% | 21,520 | 58,061,313 |
| 2025-02-10 | 26.05 | 27.09 | 26.05 | 27.02 | +3.72% | 22,716 | 60,594,030 |
| 2025-02-07 | 26.07 | 26.43 | 25.63 | 26.05 | -0.5% | 22,454 | 58,759,588 |
| 2025-02-06 | 25.31 | 26.24 | 24.86 | 26.18 | +3.07% | 24,374 | 62,431,990 |
| 2025-02-05 | 25.12 | 25.5 | 24.56 | 25.4 | +2.96% | 23,717 | 59,808,771 |
| 2025-01-27 | 24.25 | 26.01 | 24.14 | 24.67 | +2.03% | 31,582 | 79,200,765 |
| 2025-01-24 | 24.14 | 24.97 | 24.05 | 24.18 | -2.54% | 23,225 | 56,427,898 |
| 2025-01-23 | 24.43 | 25 | 23.6 | 24.81 | +5.75% | 32,406 | 79,854,870 |
| 2025-01-22 | 23.6 | 24.12 | 23.11 | 23.46 | +0.34% | 18,958 | 44,658,600 |
| 2025-01-21 | 23.8 | 23.9 | 23.06 | 23.38 | -1.23% | 12,932 | 30,208,596 |
| 2025-01-20 | 23.5 | 23.86 | 22.88 | 23.67 | +1.5% | 10,707 | 25,208,054 |
| 2025-01-17 | 23.55 | 23.7 | 23.12 | 23.32 | -1.02% | 11,699 | 27,283,159 |
| 2025-01-16 | 23.87 | 24.1 | 23.33 | 23.56 | -0.21% | 12,422 | 29,459,650 |
| 2025-01-15 | 24.31 | 24.5 | 23.53 | 23.61 | -1.42% | 12,203 | 29,084,916 |
| 2025-01-14 | 22.79 | 23.96 | 22.79 | 23.95 | +5.6% | 13,816 | 32,441,352 |
| 2025-01-13 | 22.19 | 22.8 | 21.37 | 22.68 | +1.57% | 12,099 | 26,816,544 |
| 2025-01-10 | 23.87 | 23.87 | 22.33 | 22.33 | -4.49% | 13,208 | 30,390,281 |
| 2025-01-09 | 22.84 | 23.73 | 22.83 | 23.38 | +1.48% | 13,536 | 31,770,260 |
| 2025-01-08 | 23.01 | 23.54 | 22.01 | 23.04 | -0.99% | 18,947 | 43,452,731 |
| 2025-01-07 | 22.27 | 23.28 | 22.07 | 23.27 | +6.26% | 18,363 | 41,838,634 |
| 2025-01-06 | 22.69 | 22.76 | 21.4 | 21.9 | -3.44% | 13,988 | 30,882,387 |
| 2025-01-03 | 24.43 | 24.77 | 22.4 | 22.68 | -7.05% | 21,783 | 50,872,212 |
| 2025-01-02 | 25.79 | 25.79 | 24.15 | 24.4 | -3.9% | 14,154 | 35,237,803 |
| 2024-12-31 | 26.42 | 26.79 | 25.12 | 25.39 | -3.9% | 13,026 | 33,736,794 |
| 2024-12-30 | 26.38 | 26.66 | 25.5 | 26.42 | +0.27% | 13,584 | 35,667,115 |
| 2024-12-27 | 26.16 | 26.88 | 26.07 | 26.35 | +1.15% | 12,674 | 33,600,114 |
| 2024-12-26 | 25.5 | 26.22 | 25.5 | 26.05 | +1.32% | 15,516 | 40,387,759 |
| 2024-12-25 | 26.53 | 26.76 | 25.1 | 25.71 | -3.13% | 20,270 | 51,903,190 |
| 2024-12-24 | 27.22 | 27.84 | 25.9 | 26.54 | -2.07% | 29,502 | 78,214,444 |
| 2024-12-23 | 29.81 | 29.95 | 26.98 | 27.1 | -8.75% | 37,110 | 103,726,955 |
| 2024-12-20 | 29.5 | 30 | 29.15 | 29.7 | +0.68% | 16,787 | 49,876,509 |
| 2024-12-19 | 29.8 | 30.18 | 29.17 | 29.5 | -1.76% | 20,461 | 60,448,704 |
| 2024-12-18 | 28.36 | 30.45 | 27.49 | 30.03 | +2.77% | 35,223 | 102,743,144 |
| 2024-12-17 | 30.37 | 31.69 | 28.81 | 29.22 | -3.75% | 37,778 | 113,704,014 |
| 2024-12-16 | 31.29 | 31.85 | 30.18 | 30.36 | -3.92% | 37,213 | 114,951,067 |
| 2024-12-13 | 30.6 | 32 | 30.4 | 31.6 | +3.67% | 48,145 | 150,792,262 |
| 2024-12-12 | 30 | 31.2 | 29.89 | 30.48 | +0.83% | 41,739 | 128,114,003 |
| 2024-12-11 | 30.13 | 30.73 | 29.98 | 30.23 | -1.21% | 39,865 | 120,764,591 |
| 2024-12-10 | 29.8 | 30.9 | 28.82 | 30.6 | +4.54% | 70,429 | 210,962,629 |
| 2024-12-09 | 29.48 | 29.89 | 28.69 | 29.27 | -0.75% | 47,947 | 140,005,473 |
| 2024-12-06 | 31.47 | 33 | 29.23 | 29.49 | -2.54% | 78,095 | 240,087,678 |
| 2024-12-05 | 28.8 | 31.69 | 28.2 | 30.26 | +4.71% | 70,630 | 211,263,211 |
| 2024-12-04 | 28.53 | 30.19 | 28.1 | 28.9 | +0.73% | 52,930 | 153,349,809 |
| 2024-12-03 | 28.21 | 29.02 | 27.56 | 28.69 | +1.02% | 51,399 | 145,188,173 |
| 2024-12-02 | 28.02 | 28.51 | 27.84 | 28.4 | -1.11% | 56,431 | 159,101,690 |
| 2024-11-29 | 27.34 | 30.27 | 26.81 | 28.72 | +4.36% | 86,549 | 246,464,536 |
| 2024-11-28 | 27.44 | 27.88 | 26.81 | 27.52 | +0.55% | 53,248 | 146,266,333 |
| 2024-11-27 | 26.52 | 27.45 | 25.72 | 27.37 | +3.28% | 53,406 | 143,960,739 |
| 2024-11-26 | 27.72 | 27.72 | 26.32 | 26.5 | -5.22% | 50,805 | 136,989,504 |
| 2024-11-25 | 26.5 | 27.99 | 25.88 | 27.96 | +4.64% | 77,769 | 210,726,491 |
| 2024-11-22 | 25.65 | 28.5 | 25 | 26.72 | +1.98% | 89,494 | 240,037,760 |
| 2024-11-21 | 25.17 | 27.67 | 25.12 | 26.2 | +4.17% | 67,377 | 178,383,022 |
| 2024-11-20 | 24.63 | 25.18 | 24.43 | 25.15 | +2.44% | 17,208 | 42,742,629 |
| 2024-11-19 | 23.57 | 24.7 | 23.5 | 24.55 | +4.2% | 18,606 | 44,814,022 |
| 2024-11-18 | 24.74 | 25 | 23.32 | 23.56 | -4.88% | 23,676 | 56,273,102 |
| 2024-11-15 | 25.25 | 25.88 | 24.77 | 24.77 | -1.71% | 19,451 | 49,385,870 |
| 2024-11-14 | 26.01 | 26.17 | 25.17 | 25.2 | -3.34% | 16,719 | 42,848,760 |
| 2024-11-13 | 25.89 | 26.26 | 25.47 | 26.07 | +0.62% | 20,181 | 52,337,542 |
| 2024-11-12 | 26.51 | 26.66 | 25.72 | 25.91 | -2.08% | 30,049 | 78,384,172 |
| 2024-11-11 | 25.91 | 26.5 | 25.61 | 26.46 | +2.64% | 34,779 | 91,192,983 |
| 2024-11-08 | 25.9 | 25.92 | 25.36 | 25.78 | +0.82% | 25,858 | 66,516,249 |
| 2024-11-07 | 25.07 | 25.6 | 25.07 | 25.57 | +0.59% | 23,991 | 60,876,660 |
| 2024-11-06 | 25.09 | 26.18 | 25.03 | 25.42 | +1.48% | 36,273 | 92,885,393 |
| 2024-11-05 | 24.26 | 25.5 | 24.01 | 25.05 | +3.34% | 30,101 | 74,874,629 |
| 2024-11-04 | 23.61 | 24.62 | 23.3 | 24.24 | +2.93% | 17,339 | 41,650,424 |
| 2024-11-01 | 25.1 | 25.3 | 23.51 | 23.55 | -6.88% | 31,806 | 76,622,800 |
| 2024-10-31 | 24.97 | 25.47 | 24.78 | 25.29 | +1.2% | 26,279 | 66,481,212 |
| 2024-10-30 | 24.49 | 25.43 | 24.49 | 24.99 | -1.81% | 27,108 | 67,774,176 |
| 2024-10-29 | 26.7 | 26.7 | 25.28 | 25.45 | -4.36% | 46,817 | 120,821,208 |
| 2024-10-28 | 25.24 | 27.7 | 25.18 | 26.61 | +5.68% | 58,110 | 153,394,132 |
| 2024-10-25 | 25.16 | 25.48 | 24.95 | 25.18 | +0.16% | 26,984 | 67,924,619 |
| 2024-10-24 | 25.26 | 25.7 | 24.68 | 25.14 | -0.44% | 22,585 | 56,522,288 |
| 2024-10-23 | 25.36 | 25.86 | 24.99 | 25.25 | -0.43% | 34,342 | 87,698,274 |
| 2024-10-22 | 25.44 | 26.14 | 25.21 | 25.36 | -0.12% | 37,799 | 96,815,751 |
| 2024-10-21 | 25 | 25.53 | 24.9 | 25.39 | +2.09% | 33,806 | 85,554,110 |
| 2024-10-18 | 24.16 | 25.21 | 23.92 | 24.87 | +2.56% | 31,639 | 77,968,192 |
| 2024-10-17 | 24.42 | 24.92 | 24.2 | 24.25 | -0.57% | 22,482 | 55,415,336 |
| 2024-10-16 | 23.95 | 24.66 | 23.55 | 24.39 | -0.53% | 20,921 | 50,916,196 |
| 2024-10-15 | 25 | 25.54 | 24.48 | 24.52 | -2.54% | 28,431 | 70,905,965 |
| 2024-10-14 | 24.6 | 25.17 | 23.94 | 25.16 | +1.25% | 34,866 | 85,966,749 |
| 2024-10-11 | 26.33 | 27.4 | 24.53 | 24.85 | -7.28% | 42,155 | 109,318,563 |
| 2024-10-10 | 29.46 | 29.5 | 26.66 | 26.8 | -6.46% | 79,551 | 220,021,785 |
| 2024-10-09 | 25.91 | 29.34 | 24.75 | 28.65 | +7.42% | 120,679 | 335,365,775 |
| 2024-10-08 | 27.8 | 27.86 | 24.65 | 26.67 | +5.21% | 65,932 | 172,848,869 |
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：