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 |
| 2024-12-31 | 23.22 | 23.33 | 22.3 | 22.31 | -3.92% | 299,787 | 679,301,063 |
| 2024-12-30 | 22.8 | 23.49 | 22.74 | 23.22 | +1.49% | 268,395 | 622,778,362 |
| 2024-12-27 | 23.05 | 23.48 | 22.8 | 22.88 | -0.69% | 278,257 | 642,038,428 |
| 2024-12-26 | 22.41 | 23.15 | 22.4 | 23.04 | +1.99% | 230,819 | 528,503,503 |
| 2024-12-25 | 23.39 | 23.4 | 22.37 | 22.59 | -1.78% | 279,294 | 635,635,300 |
| 2024-12-24 | 23 | 23.22 | 22.84 | 23 | +0.7% | 181,172 | 416,471,172 |
| 2024-12-23 | 23.15 | 23.6 | 22.84 | 22.84 | -1.76% | 234,185 | 542,686,893 |
| 2024-12-20 | 23.15 | 23.85 | 23.15 | 23.25 | +0.43% | 294,987 | 691,069,661 |
| 2024-12-19 | 22.74 | 23.24 | 22.65 | 23.15 | +0.87% | 277,118 | 638,396,228 |
| 2024-12-18 | 22.74 | 23 | 22.7 | 22.95 | +0.92% | 182,234 | 416,803,149 |
| 2024-12-17 | 22.73 | 23.18 | 22.53 | 22.74 | +0.4% | 273,216 | 624,525,819 |
| 2024-12-16 | 23.21 | 23.26 | 22.46 | 22.65 | -2.24% | 285,293 | 650,970,940 |
| 2024-12-13 | 23.59 | 23.59 | 23.04 | 23.17 | -1.95% | 291,551 | 676,087,267 |
| 2024-12-12 | 23.43 | 23.71 | 23.1 | 23.63 | +0.51% | 276,587 | 648,105,600 |
| 2024-12-11 | 23.41 | 23.8 | 23.2 | 23.51 | +0.3% | 259,198 | 608,767,503 |
| 2024-12-10 | 24.28 | 24.5 | 23.41 | 23.44 | -0.13% | 407,165 | 971,326,425 |
| 2024-12-09 | 23.65 | 24.11 | 23.23 | 23.47 | -0.76% | 286,327 | 676,555,109 |
| 2024-12-06 | 23.2 | 23.89 | 23.03 | 23.65 | +1.81% | 391,798 | 920,992,802 |
| 2024-12-05 | 23.16 | 23.37 | 23.06 | 23.23 | -0.04% | 200,123 | 464,793,486 |
| 2024-12-04 | 23.42 | 23.58 | 23.11 | 23.24 | -1.73% | 261,785 | 609,948,665 |
| 2024-12-03 | 24.01 | 24.15 | 23.16 | 23.65 | -1% | 449,968 | 1,056,234,971 |
| 2024-12-02 | 22.81 | 24 | 22.51 | 23.89 | +4.51% | 600,750 | 1,417,781,717 |
| 2024-11-29 | 22.66 | 23.3 | 22.44 | 22.86 | +0.26% | 389,564 | 891,410,981 |
| 2024-11-28 | 23.16 | 23.32 | 22.72 | 22.8 | -1.64% | 264,974 | 610,864,402 |
| 2024-11-27 | 22.33 | 23.2 | 21.9 | 23.18 | +3.48% | 423,535 | 955,427,970 |
| 2024-11-26 | 23.3 | 23.3 | 22.33 | 22.4 | -3.74% | 420,602 | 952,124,013 |
| 2024-11-25 | 22.99 | 23.54 | 22.71 | 23.27 | +2.24% | 436,870 | 1,011,240,755 |
| 2024-11-22 | 23.75 | 24.15 | 22.71 | 22.76 | -4.25% | 446,466 | 1,048,484,920 |
| 2024-11-21 | 23.9 | 24.07 | 23.42 | 23.77 | -1.57% | 362,360 | 861,351,785 |
| 2024-11-20 | 24.1 | 24.35 | 23.81 | 24.15 | -0.37% | 456,823 | 1,099,345,221 |
| 2024-11-19 | 23.6 | 24.43 | 23 | 24.24 | +3.46% | 589,717 | 1,398,080,800 |
| 2024-11-18 | 24.09 | 24.18 | 23 | 23.43 | -2.33% | 651,395 | 1,525,703,416 |
| 2024-11-15 | 24.3 | 25.1 | 23.99 | 23.99 | -1.11% | 731,298 | 1,799,331,939 |
| 2024-11-14 | 25.01 | 25.18 | 24.19 | 24.26 | -1.42% | 671,433 | 1,655,373,810 |
| 2024-11-13 | 24.78 | 25.31 | 23.94 | 24.61 | -1.72% | 719,223 | 1,759,003,309 |
| 2024-11-12 | 25.74 | 26.28 | 24.67 | 25.04 | +0.08% | 1,249,918 | 3,192,159,633 |
| 2024-11-11 | 23.37 | 25.26 | 22.88 | 25.02 | +6.02% | 1,087,510 | 2,655,694,804 |
| 2024-11-08 | 24.26 | 25 | 23.5 | 23.6 | -0.72% | 909,537 | 2,201,866,641 |
| 2024-11-07 | 23.63 | 23.8 | 23.01 | 23.77 | +1.58% | 680,411 | 1,594,819,067 |
| 2024-11-06 | 23.31 | 24.45 | 23.21 | 23.4 | +1.52% | 1,006,101 | 2,405,520,862 |
| 2024-11-05 | 22.3 | 23.26 | 22.06 | 23.05 | +3.69% | 681,514 | 1,559,078,653 |
| 2024-11-04 | 21.71 | 22.63 | 21.71 | 22.23 | +2.44% | 397,470 | 884,131,548 |
| 2024-11-01 | 22.55 | 22.63 | 21.57 | 21.7 | -4.07% | 592,398 | 1,302,188,161 |
| 2024-10-31 | 22.5 | 23 | 22.25 | 22.62 | +0.31% | 601,520 | 1,363,088,932 |
| 2024-10-30 | 23.35 | 23.36 | 22.43 | 22.55 | -3.38% | 724,707 | 1,648,736,721 |
| 2024-10-29 | 23.36 | 23.88 | 23.1 | 23.34 | +0.34% | 693,248 | 1,623,966,150 |
| 2024-10-28 | 23.5 | 23.5 | 22.82 | 23.26 | -0.6% | 580,758 | 1,340,461,517 |
| 2024-10-25 | 22.66 | 23.8 | 22.48 | 23.4 | +4.6% | 1,017,584 | 2,363,003,711 |
| 2024-10-24 | 23.09 | 23.09 | 22.2 | 22.37 | -3.12% | 517,895 | 1,163,952,730 |
| 2024-10-23 | 22.8 | 23.43 | 22.41 | 23.09 | +0.7% | 713,431 | 1,635,878,739 |
| 2024-10-22 | 22.67 | 23.3 | 22.38 | 22.93 | +0.92% | 693,356 | 1,582,792,904 |
| 2024-10-21 | 22.82 | 23.47 | 22.45 | 22.72 | +1.38% | 906,189 | 2,081,643,018 |
| 2024-10-18 | 21.07 | 23.28 | 20.98 | 22.41 | +6.11% | 907,096 | 2,001,616,435 |
| 2024-10-17 | 21.3 | 21.67 | 21.11 | 21.12 | -0.33% | 462,101 | 988,466,421 |
| 2024-10-16 | 21.08 | 21.68 | 20.97 | 21.19 | -1.99% | 463,741 | 988,158,767 |
| 2024-10-15 | 21.5 | 22.42 | 21.18 | 21.62 | +0.46% | 836,810 | 1,835,374,559 |
| 2024-10-14 | 21.08 | 21.62 | 20.69 | 21.52 | +4.01% | 719,709 | 1,527,999,724 |
| 2024-10-11 | 22.08 | 22.38 | 20.37 | 20.69 | -7.26% | 844,375 | 1,776,829,917 |
| 2024-10-10 | 22.7 | 23.65 | 22.3 | 22.31 | +1.13% | 920,601 | 2,103,035,200 |
| 2024-10-09 | 24.88 | 24.89 | 22.05 | 22.06 | -16.09% | 1,475,492 | 3,476,085,885 |
| 2024-10-08 | 26.35 | 26.35 | 23.8 | 26.29 | +19.72% | 1,783,637 | 4,546,579,267 |
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：