股票概览
22.61
+0.49%
+0.11
22.42
开盘价
22.72
最高价
22.11
最低价
22,749
成交量
数据更新至: 2025-03-25
技术指标
23.46
MA5 (5日均线)
24.77
MA10 (10日均线)
24.63
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 | 22.42 | 22.72 | 22.11 | 22.61 | +0.49% | 22,749 | 51,149,385 |
| 2025-03-24 | 23.67 | 23.72 | 22 | 22.5 | -4.3% | 60,823 | 137,729,697 |
| 2025-03-21 | 24.06 | 24.12 | 23.34 | 23.51 | -2.81% | 56,606 | 134,138,476 |
| 2025-03-20 | 24.48 | 24.58 | 24.13 | 24.19 | -1.27% | 44,724 | 108,859,770 |
| 2025-03-19 | 25.06 | 25.19 | 24.39 | 24.5 | -3.2% | 57,743 | 142,191,429 |
| 2025-03-18 | 25.67 | 25.99 | 25.26 | 25.31 | -3.21% | 80,169 | 205,162,328 |
| 2025-03-17 | 26.88 | 27.1 | 25.9 | 26.15 | -0.8% | 102,703 | 271,964,890 |
| 2025-03-14 | 26.64 | 27.18 | 25.91 | 26.36 | +0.38% | 77,483 | 203,733,747 |
| 2025-03-13 | 26.6 | 27.26 | 25.86 | 26.26 | 0% | 111,938 | 296,154,162 |
| 2025-03-12 | 25.39 | 27.26 | 25.39 | 26.26 | +4.79% | 171,683 | 452,819,852 |
| 2025-03-11 | 24.81 | 25.26 | 24.63 | 25.06 | +0.48% | 53,838 | 134,192,170 |
| 2025-03-10 | 24.86 | 24.97 | 24.58 | 24.94 | +0.28% | 39,991 | 98,978,931 |
| 2025-03-07 | 25 | 25.29 | 24.66 | 24.87 | -0.84% | 66,562 | 166,166,609 |
| 2025-03-06 | 24.95 | 25.36 | 24.75 | 25.08 | +1.95% | 108,681 | 272,450,999 |
| 2025-03-05 | 24.17 | 24.66 | 24.03 | 24.6 | +1.4% | 71,459 | 174,297,602 |
| 2025-03-04 | 23.5 | 24.38 | 23.23 | 24.26 | +3.45% | 71,380 | 171,174,214 |
| 2025-03-03 | 23.14 | 23.88 | 22.75 | 23.45 | +1.34% | 46,812 | 109,525,258 |
| 2025-02-28 | 24.5 | 24.7 | 22.93 | 23.14 | -7.44% | 90,534 | 215,860,974 |
| 2025-02-27 | 24.48 | 25 | 23.7 | 25 | +1.79% | 110,100 | 269,524,151 |
| 2025-02-26 | 24.53 | 25.07 | 24 | 24.56 | -0.16% | 100,481 | 245,737,935 |
| 2025-02-25 | 24.1 | 25.38 | 23.91 | 24.6 | +0.53% | 87,977 | 218,093,140 |
| 2025-02-24 | 24.28 | 24.63 | 24.1 | 24.47 | -0.12% | 58,177 | 141,884,646 |
| 2025-02-21 | 24.24 | 25.03 | 24.04 | 24.5 | +1.41% | 78,120 | 191,132,203 |
| 2025-02-20 | 25 | 25.05 | 23.99 | 24.16 | -0.21% | 54,987 | 133,657,006 |
| 2025-02-19 | 23.57 | 24.23 | 23.57 | 24.21 | +1.68% | 54,094 | 130,111,910 |
| 2025-02-18 | 25.17 | 25.24 | 23.78 | 23.81 | -5.25% | 96,834 | 236,650,567 |
| 2025-02-17 | 26.72 | 26.81 | 24.78 | 25.13 | -6.27% | 176,671 | 451,126,176 |
| 2025-02-14 | 25.34 | 27.26 | 24.26 | 26.81 | +5.72% | 214,304 | 556,350,151 |
| 2025-02-13 | 26.68 | 27.3 | 24.95 | 25.36 | -4.95% | 190,267 | 488,318,004 |
| 2025-02-12 | 24.84 | 26.68 | 24.8 | 26.68 | +10.02% | 136,114 | 356,570,012 |
| 2025-02-11 | 24.89 | 25.26 | 23.93 | 24.25 | -2.49% | 115,400 | 281,115,191 |
| 2025-02-10 | 22.79 | 24.87 | 22.79 | 24.87 | +10% | 108,182 | 260,656,328 |
| 2025-02-07 | 22.65 | 23 | 22.2 | 22.61 | -1.09% | 67,054 | 152,030,450 |
| 2025-02-06 | 22.39 | 22.99 | 21.73 | 22.86 | +3.44% | 56,875 | 129,015,887 |
| 2025-02-05 | 21.36 | 22.1 | 21.22 | 22.1 | +5.54% | 48,954 | 106,802,841 |
| 2025-01-27 | 21.59 | 21.83 | 20.7 | 20.94 | -2.38% | 31,881 | 67,446,490 |
| 2025-01-24 | 20.59 | 21.53 | 20.45 | 21.45 | +4.08% | 43,864 | 92,663,662 |
| 2025-01-23 | 21.16 | 21.4 | 20.6 | 20.61 | -1.34% | 30,225 | 63,644,956 |
| 2025-01-22 | 21.03 | 21.31 | 20.69 | 20.89 | -0.71% | 23,073 | 48,225,592 |
| 2025-01-21 | 21.38 | 21.48 | 20.84 | 21.04 | -1.08% | 21,437 | 45,069,093 |
| 2025-01-20 | 21.61 | 21.68 | 21.11 | 21.27 | -0.28% | 29,216 | 62,390,897 |
| 2025-01-17 | 21.15 | 21.64 | 21.03 | 21.33 | +0.57% | 24,084 | 51,320,597 |
| 2025-01-16 | 21.67 | 21.8 | 21.07 | 21.21 | -0.24% | 27,482 | 58,779,012 |
| 2025-01-15 | 21.3 | 21.54 | 21.08 | 21.26 | +0.19% | 32,125 | 68,280,555 |
| 2025-01-14 | 20.37 | 21.28 | 20.37 | 21.22 | +4.64% | 36,877 | 77,263,246 |
| 2025-01-13 | 19.78 | 20.36 | 19.31 | 20.28 | +1.45% | 25,356 | 50,745,719 |
| 2025-01-10 | 20.65 | 20.95 | 19.99 | 19.99 | -4.03% | 27,750 | 56,715,031 |
| 2025-01-09 | 20.33 | 20.98 | 20.28 | 20.83 | +1.46% | 33,282 | 69,122,243 |
| 2025-01-08 | 20.34 | 20.8 | 19.85 | 20.53 | -0.19% | 35,775 | 72,947,973 |
| 2025-01-07 | 19.9 | 20.57 | 19.81 | 20.57 | +4.15% | 36,161 | 72,984,664 |
| 2025-01-06 | 20.38 | 20.4 | 19.58 | 19.75 | -3.19% | 35,735 | 71,134,428 |
| 2025-01-03 | 21.54 | 21.8 | 20.35 | 20.4 | -5.16% | 40,482 | 84,756,506 |
| 2025-01-02 | 21.61 | 21.96 | 21.08 | 21.51 | -1.42% | 35,497 | 76,316,214 |
| 2024-12-31 | 22.76 | 22.99 | 21.78 | 21.82 | -4.13% | 43,611 | 96,669,498 |
| 2024-12-30 | 23.18 | 23.18 | 22.41 | 22.76 | -1.98% | 30,407 | 69,046,185 |
| 2024-12-27 | 23.03 | 23.92 | 23.01 | 23.22 | +0.09% | 47,310 | 111,210,898 |
| 2024-12-26 | 22.85 | 23.38 | 22.77 | 23.2 | +1.89% | 39,476 | 91,285,715 |
| 2024-12-25 | 23.19 | 23.31 | 22 | 22.77 | -3.07% | 75,138 | 169,901,063 |
| 2024-12-24 | 24.37 | 24.67 | 22.88 | 23.49 | -4.12% | 74,755 | 176,341,821 |
| 2024-12-23 | 25.55 | 25.58 | 24.5 | 24.5 | -4.97% | 64,660 | 160,328,699 |
| 2024-12-20 | 26 | 26.56 | 25.47 | 25.78 | -1.94% | 68,410 | 176,977,866 |
| 2024-12-19 | 25.55 | 26.84 | 25.3 | 26.29 | -0.11% | 103,894 | 271,344,982 |
| 2024-12-18 | 25.3 | 26.91 | 25 | 26.32 | +6.95% | 112,237 | 291,539,151 |
| 2024-12-17 | 25.77 | 26.4 | 24.5 | 24.61 | -5.46% | 75,458 | 190,538,751 |
| 2024-12-16 | 26.2 | 26.33 | 25.24 | 26.03 | -0.46% | 76,360 | 195,976,759 |
| 2024-12-13 | 26.9 | 26.9 | 26.11 | 26.15 | -4.18% | 94,751 | 250,516,755 |
| 2024-12-12 | 27.4 | 28.45 | 27 | 27.29 | -1.41% | 121,048 | 333,400,386 |
| 2024-12-11 | 28.72 | 28.89 | 27.2 | 27.68 | +2.29% | 170,831 | 478,594,202 |
| 2024-12-10 | 27.34 | 28.19 | 26.36 | 27.06 | +1.01% | 149,753 | 407,697,784 |
| 2024-12-09 | 25.83 | 26.99 | 25.57 | 26.79 | +2.13% | 134,078 | 352,409,214 |
| 2024-12-06 | 25.23 | 27.4 | 25.22 | 26.23 | +4.92% | 143,429 | 376,854,367 |
| 2024-12-05 | 24.71 | 25.17 | 24.36 | 25 | +1.17% | 60,439 | 150,689,415 |
| 2024-12-04 | 25.64 | 25.7 | 24.3 | 24.71 | -4.85% | 102,991 | 257,052,924 |
| 2024-12-03 | 26.96 | 26.96 | 25.76 | 25.97 | -3.81% | 101,894 | 266,141,434 |
| 2024-12-02 | 26.4 | 27.02 | 25.5 | 27 | -0.44% | 148,059 | 388,849,229 |
| 2024-11-29 | 26.2 | 28.1 | 26.02 | 27.12 | +4.31% | 194,534 | 525,217,767 |
| 2024-11-28 | 25.95 | 26.7 | 25.11 | 26 | +3.13% | 174,867 | 454,231,211 |
| 2024-11-27 | 26 | 26 | 24.05 | 25.21 | -5.62% | 170,715 | 426,300,620 |
| 2024-11-26 | 26.71 | 26.71 | 26.71 | 26.71 | +10.01% | 54,561 | 145,732,885 |
| 2024-11-25 | 23.75 | 24.8 | 22.8 | 24.28 | +2.97% | 100,727 | 238,677,333 |
| 2024-11-22 | 24.13 | 25.15 | 23.46 | 23.58 | -2.76% | 96,983 | 236,092,306 |
| 2024-11-21 | 24.43 | 25.11 | 23.78 | 24.25 | -0.74% | 89,243 | 216,812,087 |
| 2024-11-20 | 23.6 | 24.92 | 23.23 | 24.43 | +3.34% | 100,239 | 243,161,040 |
| 2024-11-19 | 23.52 | 23.69 | 22.5 | 23.64 | +2.69% | 78,757 | 182,127,543 |
| 2024-11-18 | 25.45 | 25.5 | 22.8 | 23.02 | -8.21% | 105,981 | 249,541,770 |
| 2024-11-15 | 26.05 | 26.79 | 25.08 | 25.08 | -4.57% | 73,461 | 190,156,236 |
| 2024-11-14 | 27.39 | 28.13 | 26.16 | 26.28 | -3.35% | 80,580 | 218,720,975 |
| 2024-11-13 | 28.12 | 28.44 | 26.75 | 27.19 | -5.33% | 99,746 | 272,582,359 |
| 2024-11-12 | 30.22 | 31.2 | 28.33 | 28.72 | -3.95% | 149,624 | 442,522,072 |
| 2024-11-11 | 28.04 | 30.5 | 28.04 | 29.9 | +7.17% | 147,933 | 439,590,076 |
| 2024-11-08 | 26.71 | 28.57 | 26.6 | 27.9 | +4.1% | 142,760 | 397,340,276 |
| 2024-11-07 | 26.06 | 28.15 | 26.06 | 26.8 | +0.68% | 151,090 | 407,787,632 |
| 2024-11-06 | 25.2 | 27.7 | 25.2 | 26.62 | +5.63% | 268,362 | 712,102,991 |
| 2024-11-05 | 22.9 | 25.2 | 22.9 | 25.2 | +10% | 131,528 | 328,111,985 |
| 2024-11-04 | 21.95 | 23.12 | 21.66 | 22.91 | +3.38% | 85,593 | 191,466,619 |
| 2024-11-01 | 24.17 | 24.17 | 22.06 | 22.16 | -8.32% | 115,806 | 264,927,535 |
| 2024-10-31 | 23.9 | 24.38 | 23.51 | 24.17 | 0% | 114,826 | 275,542,248 |
| 2024-10-30 | 24.62 | 24.77 | 23.72 | 24.17 | -3.13% | 147,772 | 356,816,139 |
| 2024-10-29 | 24.75 | 26.53 | 24.5 | 24.95 | -1.19% | 277,757 | 706,304,644 |
| 2024-10-28 | 23.69 | 25.25 | 23.69 | 25.25 | +10.02% | 239,047 | 598,863,187 |
| 2024-10-25 | 21.17 | 23.62 | 21.13 | 22.95 | +6.89% | 191,782 | 434,936,278 |
| 2024-10-24 | 22.04 | 22.74 | 21.36 | 21.47 | -1.24% | 103,395 | 226,578,692 |
| 2024-10-23 | 21.6 | 22.63 | 21.34 | 21.74 | +0.65% | 107,250 | 236,975,786 |
| 2024-10-22 | 23.02 | 23.02 | 21.38 | 21.6 | -6.41% | 124,884 | 273,332,164 |
| 2024-10-21 | 22.14 | 23.14 | 22 | 23.08 | +5.24% | 156,395 | 354,270,413 |
| 2024-10-18 | 21.24 | 22.4 | 20.99 | 21.93 | +1.95% | 139,439 | 302,214,371 |
| 2024-10-17 | 21.99 | 22.07 | 21.48 | 21.51 | +3.12% | 128,041 | 278,996,394 |
| 2024-10-16 | 20.87 | 21.25 | 20.58 | 20.86 | -3.47% | 104,520 | 218,387,040 |
| 2024-10-15 | 23.45 | 23.45 | 21.53 | 21.61 | -6.33% | 198,560 | 445,121,247 |
| 2024-10-14 | 21.8 | 23.08 | 20.6 | 23.07 | +8.26% | 201,887 | 446,627,658 |
| 2024-10-11 | 20.57 | 22.11 | 20.23 | 21.31 | +2.16% | 144,521 | 306,977,997 |
| 2024-10-10 | 20.99 | 21.98 | 20.48 | 20.86 | +0.34% | 112,067 | 236,359,011 |
| 2024-10-09 | 22.3 | 22.69 | 20.79 | 20.79 | -10% | 135,833 | 296,198,113 |
| 2024-10-08 | 23.36 | 23.36 | 21.69 | 23.1 | +8.76% | 159,957 | 362,746,635 |
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：