股票概览
22.98
+1.82%
+0.41
22.6
开盘价
23.2
最高价
22.41
最低价
183,183
成交量
数据更新至: 2025-03-25
技术指标
22.91
MA5 (5日均线)
23.22
MA10 (10日均线)
23.70
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 | 22.6 | 23.2 | 22.41 | 22.98 | +1.82% | 183,183 | 417,892,448 |
| 2025-03-24 | 22.62 | 22.79 | 22.17 | 22.57 | -0.27% | 221,762 | 498,607,872 |
| 2025-03-21 | 23.04 | 23.26 | 22.56 | 22.63 | -2.12% | 255,161 | 582,548,237 |
| 2025-03-20 | 23.25 | 23.39 | 23.1 | 23.12 | -0.64% | 176,090 | 409,041,698 |
| 2025-03-19 | 23.55 | 23.6 | 23.19 | 23.27 | -1.73% | 237,318 | 553,623,481 |
| 2025-03-18 | 23.7 | 24.03 | 23.5 | 23.68 | +0.25% | 306,310 | 727,481,884 |
| 2025-03-17 | 23.81 | 23.9 | 23.5 | 23.62 | -0.63% | 252,985 | 599,409,857 |
| 2025-03-14 | 23.1 | 23.81 | 23.03 | 23.77 | +2.37% | 378,578 | 891,934,800 |
| 2025-03-13 | 23.33 | 24.1 | 23.02 | 23.22 | -0.51% | 387,587 | 908,053,362 |
| 2025-03-12 | 23.5 | 23.63 | 23.21 | 23.34 | +0.09% | 293,526 | 687,489,717 |
| 2025-03-11 | 23.1 | 23.63 | 23.02 | 23.32 | -0.51% | 272,907 | 636,079,252 |
| 2025-03-10 | 23.65 | 23.82 | 23.24 | 23.44 | -0.93% | 287,562 | 673,321,891 |
| 2025-03-07 | 24 | 24.03 | 23.52 | 23.66 | -1.99% | 347,566 | 824,953,896 |
| 2025-03-06 | 23.94 | 24.39 | 23.92 | 24.14 | +1.3% | 417,288 | 1,006,537,264 |
| 2025-03-05 | 23.88 | 24.02 | 23.43 | 23.83 | -0.46% | 374,507 | 886,685,651 |
| 2025-03-04 | 24.45 | 24.45 | 23.62 | 23.94 | -3.04% | 633,031 | 1,514,050,258 |
| 2025-03-03 | 24.5 | 25.79 | 24.18 | 24.69 | +1.6% | 821,026 | 2,064,005,921 |
| 2025-02-28 | 25.01 | 25.3 | 24.1 | 24.3 | -4.07% | 565,834 | 1,392,963,759 |
| 2025-02-27 | 25.17 | 25.99 | 24.85 | 25.33 | +0.96% | 738,758 | 1,873,802,363 |
| 2025-02-26 | 24.68 | 25.35 | 24.57 | 25.09 | +2.03% | 563,637 | 1,411,082,931 |
| 2025-02-25 | 24.2 | 25.13 | 24.12 | 24.59 | -0.04% | 486,364 | 1,201,430,777 |
| 2025-02-24 | 25.15 | 25.22 | 24.32 | 24.6 | -1.2% | 456,502 | 1,123,101,923 |
| 2025-02-21 | 24.18 | 25.14 | 24.18 | 24.9 | +2.94% | 794,238 | 1,972,109,465 |
| 2025-02-20 | 23.46 | 24.68 | 23.12 | 24.19 | +2.76% | 653,589 | 1,569,502,614 |
| 2025-02-19 | 23.01 | 23.56 | 22.95 | 23.54 | +0.99% | 327,796 | 764,879,955 |
| 2025-02-18 | 23.55 | 24 | 23.16 | 23.31 | -0.55% | 463,612 | 1,097,433,394 |
| 2025-02-17 | 23.72 | 23.85 | 23.13 | 23.44 | -1.18% | 320,082 | 749,034,741 |
| 2025-02-14 | 23.66 | 24.22 | 23.55 | 23.72 | -0.13% | 308,596 | 734,393,403 |
| 2025-02-13 | 23.79 | 24.2 | 23.72 | 23.75 | +0.13% | 566,231 | 1,357,882,003 |
| 2025-02-12 | 23.04 | 23.86 | 22.95 | 23.72 | +2.68% | 463,407 | 1,086,224,763 |
| 2025-02-11 | 23.27 | 23.33 | 22.9 | 23.1 | -0.9% | 267,010 | 615,802,034 |
| 2025-02-10 | 23.68 | 23.68 | 22.9 | 23.31 | -0.81% | 420,798 | 975,165,659 |
| 2025-02-07 | 24 | 24 | 23.2 | 23.5 | -2.08% | 560,665 | 1,324,269,163 |
| 2025-02-06 | 22 | 24.21 | 21.98 | 24 | +8.99% | 948,847 | 2,241,600,921 |
| 2025-02-05 | 21.43 | 22.29 | 21.31 | 22.02 | +2.75% | 355,726 | 777,191,782 |
| 2025-01-27 | 22 | 22.19 | 21.43 | 21.43 | -2.24% | 164,520 | 357,085,729 |
| 2025-01-24 | 21.41 | 22.06 | 21.41 | 21.92 | +1.72% | 199,570 | 436,033,067 |
| 2025-01-23 | 22.35 | 22.4 | 21.51 | 21.55 | -2.05% | 256,708 | 562,788,246 |
| 2025-01-22 | 22.19 | 22.33 | 21.88 | 22 | -0.68% | 191,953 | 423,390,922 |
| 2025-01-21 | 22.01 | 22.28 | 21.65 | 22.15 | +1.1% | 211,393 | 464,982,350 |
| 2025-01-20 | 21.44 | 22.07 | 21.41 | 21.91 | +2.91% | 283,145 | 618,371,152 |
| 2025-01-17 | 21.07 | 21.44 | 20.97 | 21.29 | +0.9% | 175,141 | 372,069,367 |
| 2025-01-16 | 21.31 | 21.58 | 20.92 | 21.1 | +0.38% | 208,013 | 441,490,081 |
| 2025-01-15 | 21.2 | 21.24 | 20.91 | 21.02 | -1.41% | 183,604 | 386,076,682 |
| 2025-01-14 | 20.7 | 21.46 | 20.46 | 21.32 | +3.09% | 311,257 | 655,294,150 |
| 2025-01-13 | 20.35 | 20.89 | 20.34 | 20.68 | +0.24% | 156,720 | 323,249,954 |
| 2025-01-10 | 20.9 | 21.18 | 20.61 | 20.63 | -0.96% | 180,268 | 376,933,757 |
| 2025-01-09 | 20.56 | 21.14 | 20.5 | 20.83 | +0.73% | 182,978 | 382,648,619 |
| 2025-01-08 | 21.01 | 21.1 | 20.07 | 20.68 | -2.18% | 267,002 | 548,413,935 |
| 2025-01-07 | 20.66 | 21.18 | 20.5 | 21.14 | +2.32% | 216,436 | 454,648,108 |
| 2025-01-06 | 20.52 | 20.95 | 20.33 | 20.66 | +0.68% | 240,006 | 496,409,412 |
| 2025-01-03 | 21.25 | 21.28 | 20.51 | 20.52 | -4.02% | 357,638 | 747,200,118 |
| 2025-01-02 | 22.85 | 23.12 | 21.05 | 21.38 | -4.17% | 379,227 | 826,251,392 |
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：