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 |
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：