股票概览
22.9
-0.22%
-0.05
22.95
开盘价
23.06
最高价
22.64
最低价
33,624
成交量
数据更新至: 2025-03-25
技术指标
23.45
MA5 (5日均线)
24.10
MA10 (10日均线)
24.55
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 | 23.06 | 22.64 | 22.9 | -0.22% | 33,624 | 76,901,947 |
| 2025-03-24 | 23.24 | 23.24 | 22.45 | 22.95 | -1.16% | 82,613 | 188,209,968 |
| 2025-03-21 | 23.86 | 23.86 | 23.12 | 23.22 | -2.64% | 90,398 | 211,705,739 |
| 2025-03-20 | 24.38 | 24.38 | 23.81 | 23.85 | -1.97% | 102,093 | 245,396,090 |
| 2025-03-19 | 24.52 | 24.52 | 24.14 | 24.33 | -0.86% | 63,320 | 153,734,130 |
| 2025-03-18 | 24.76 | 24.94 | 24.41 | 24.54 | -0.69% | 73,993 | 182,182,701 |
| 2025-03-17 | 25.07 | 25.08 | 24.59 | 24.71 | -1.4% | 83,175 | 205,630,965 |
| 2025-03-14 | 24.4 | 25.24 | 24.24 | 25.06 | +2.41% | 104,042 | 258,869,763 |
| 2025-03-13 | 24.82 | 25 | 24.01 | 24.47 | -2.04% | 105,770 | 257,583,967 |
| 2025-03-12 | 25 | 25.38 | 24.65 | 24.98 | +0.73% | 110,541 | 277,188,525 |
| 2025-03-11 | 24.63 | 24.89 | 24.44 | 24.8 | -0.68% | 92,092 | 227,139,474 |
| 2025-03-10 | 25.61 | 25.77 | 24.83 | 24.97 | -3.22% | 126,778 | 318,236,444 |
| 2025-03-07 | 25.68 | 27.04 | 25.58 | 25.8 | -0.31% | 253,401 | 666,057,147 |
| 2025-03-06 | 25.65 | 25.99 | 25.14 | 25.88 | +5.5% | 185,680 | 475,699,364 |
| 2025-03-05 | 24.47 | 24.67 | 24.13 | 24.53 | +0.41% | 88,450 | 215,357,283 |
| 2025-03-04 | 23.81 | 24.58 | 23.7 | 24.43 | +1.71% | 104,257 | 254,128,588 |
| 2025-03-03 | 24.2 | 24.7 | 23.55 | 24.02 | +0.29% | 116,457 | 281,870,571 |
| 2025-02-28 | 25.24 | 25.37 | 23.85 | 23.95 | -5.67% | 151,153 | 369,388,666 |
| 2025-02-27 | 26.15 | 26.48 | 24.92 | 25.39 | -3.28% | 172,877 | 442,903,660 |
| 2025-02-26 | 25.56 | 26.59 | 25.28 | 26.25 | +3.14% | 185,189 | 480,616,972 |
| 2025-02-25 | 26 | 26.04 | 25.25 | 25.45 | -2.9% | 173,225 | 444,911,024 |
| 2025-02-24 | 26.79 | 26.79 | 25.9 | 26.21 | -2.64% | 179,008 | 470,302,191 |
| 2025-02-21 | 26.7 | 27.07 | 26.02 | 26.92 | +0.94% | 243,799 | 649,055,958 |
| 2025-02-20 | 26.48 | 27.58 | 26.31 | 26.67 | +0.95% | 181,006 | 484,895,675 |
| 2025-02-19 | 25.98 | 26.53 | 25.78 | 26.42 | +1.62% | 179,000 | 469,858,762 |
| 2025-02-18 | 27.8 | 28.23 | 25.94 | 26 | -7.64% | 281,794 | 757,352,863 |
| 2025-02-17 | 29.21 | 29.67 | 27.52 | 28.15 | -5.92% | 367,060 | 1,045,080,118 |
| 2025-02-14 | 26.8 | 30.88 | 26.34 | 29.92 | +14.5% | 537,986 | 1,548,150,543 |
| 2025-02-13 | 26.5 | 26.68 | 25.96 | 26.13 | -1.17% | 136,182 | 358,640,537 |
| 2025-02-12 | 26.18 | 26.57 | 25.93 | 26.44 | +0.11% | 142,488 | 374,859,770 |
| 2025-02-11 | 26.55 | 26.6 | 25.81 | 26.41 | -1.71% | 184,707 | 484,511,364 |
| 2025-02-10 | 25.61 | 27.49 | 25.45 | 26.87 | +6.29% | 350,567 | 931,046,451 |
| 2025-02-07 | 25.56 | 26.1 | 24.91 | 25.28 | -1.52% | 244,377 | 624,708,811 |
| 2025-02-06 | 25.7 | 25.88 | 24.66 | 25.67 | +1.7% | 284,085 | 720,346,505 |
| 2025-02-05 | 25.43 | 25.49 | 24.3 | 25.24 | +3.95% | 288,724 | 724,177,162 |
| 2025-01-27 | 24.15 | 25.08 | 24.15 | 24.28 | +2.66% | 283,875 | 698,046,910 |
| 2025-01-24 | 21.16 | 24.33 | 21.14 | 23.65 | +11.09% | 267,008 | 618,916,272 |
| 2025-01-23 | 21.55 | 22.03 | 21.29 | 21.29 | +0.38% | 72,910 | 158,064,122 |
| 2025-01-22 | 21.27 | 21.5 | 21.07 | 21.21 | -1.07% | 45,063 | 95,819,867 |
| 2025-01-21 | 21.47 | 21.58 | 21.1 | 21.44 | 0% | 43,794 | 93,578,884 |
| 2025-01-20 | 21.5 | 21.68 | 21.33 | 21.44 | +0.52% | 49,897 | 107,360,640 |
| 2025-01-17 | 21.21 | 21.53 | 21.1 | 21.33 | +0.09% | 49,801 | 106,106,547 |
| 2025-01-16 | 21.2 | 21.89 | 21.13 | 21.31 | +1.04% | 85,999 | 184,911,281 |
| 2025-01-15 | 21.05 | 21.37 | 20.92 | 21.09 | -0.42% | 71,861 | 151,845,603 |
| 2025-01-14 | 20.23 | 21.21 | 20.1 | 21.18 | +5.48% | 89,897 | 186,961,766 |
| 2025-01-13 | 19.48 | 20.27 | 19.23 | 20.08 | +1.83% | 62,925 | 124,903,699 |
| 2025-01-10 | 20.26 | 20.68 | 19.7 | 19.72 | -3.29% | 63,622 | 128,725,005 |
| 2025-01-09 | 20.23 | 20.66 | 20.15 | 20.39 | +0.39% | 57,645 | 118,007,520 |
| 2025-01-08 | 20.49 | 20.69 | 19.59 | 20.31 | -1.84% | 96,654 | 194,682,570 |
| 2025-01-07 | 20.31 | 20.71 | 20.27 | 20.69 | +1.92% | 58,345 | 119,622,872 |
| 2025-01-06 | 20.35 | 20.76 | 20.01 | 20.3 | -0.49% | 71,955 | 146,812,499 |
| 2025-01-03 | 21.63 | 21.84 | 20.35 | 20.4 | -5.73% | 101,336 | 212,311,961 |
| 2025-01-02 | 22.69 | 22.79 | 21.33 | 21.64 | -5.38% | 124,719 | 275,529,523 |
| 2024-12-31 | 24.2 | 24.3 | 22.87 | 22.87 | -3.95% | 112,660 | 264,317,453 |
| 2024-12-30 | 23.34 | 24.28 | 22.82 | 23.81 | +2.28% | 116,627 | 276,337,730 |
| 2024-12-27 | 23.21 | 23.72 | 23.15 | 23.28 | -0.04% | 73,500 | 172,305,247 |
| 2024-12-26 | 22.93 | 23.5 | 22.93 | 23.29 | +1.57% | 70,942 | 165,098,901 |
| 2024-12-25 | 23.45 | 23.49 | 22.66 | 22.93 | -1.97% | 82,754 | 189,851,244 |
| 2024-12-24 | 23.39 | 23.56 | 22.95 | 23.39 | +0.52% | 74,568 | 173,459,204 |
| 2024-12-23 | 24.36 | 24.52 | 23.24 | 23.27 | -4.75% | 114,486 | 271,646,153 |
| 2024-12-20 | 24.37 | 24.71 | 24.16 | 24.43 | +0.16% | 96,386 | 236,010,431 |
| 2024-12-19 | 23.6 | 24.47 | 23.58 | 24.39 | +1.84% | 101,336 | 243,625,182 |
| 2024-12-18 | 23.8 | 24.26 | 23.4 | 23.95 | +0.5% | 91,345 | 218,731,442 |
| 2024-12-17 | 24.43 | 24.59 | 23.77 | 23.83 | -3.01% | 112,387 | 270,376,962 |
| 2024-12-16 | 24.92 | 25.26 | 24.36 | 24.57 | -2.31% | 126,379 | 311,601,099 |
| 2024-12-13 | 25.94 | 25.99 | 25.15 | 25.15 | -4.01% | 154,802 | 394,941,435 |
| 2024-12-12 | 25.95 | 26.3 | 25.51 | 26.2 | +0.34% | 164,802 | 427,353,483 |
| 2024-12-11 | 26.3 | 26.56 | 25.93 | 26.11 | -0.31% | 156,460 | 410,504,185 |
| 2024-12-10 | 27.7 | 27.74 | 26.06 | 26.19 | -0.57% | 254,965 | 683,188,340 |
| 2024-12-09 | 26.51 | 27.06 | 25.8 | 26.34 | -1.16% | 218,409 | 576,100,161 |
| 2024-12-06 | 25.33 | 27.66 | 24.88 | 26.65 | +5.21% | 343,760 | 910,778,021 |
| 2024-12-05 | 24.54 | 25.58 | 24.52 | 25.33 | +2.68% | 132,554 | 335,400,144 |
| 2024-12-04 | 25.35 | 25.67 | 24.49 | 24.67 | -3.25% | 126,876 | 317,694,071 |
| 2024-12-03 | 25.56 | 25.67 | 25.01 | 25.5 | -1.16% | 146,387 | 371,042,872 |
| 2024-12-02 | 24.93 | 26.01 | 24.73 | 25.8 | +2.18% | 189,804 | 484,448,748 |
| 2024-11-29 | 24.37 | 25.98 | 24.23 | 25.25 | +4.86% | 303,114 | 765,221,733 |
| 2024-11-28 | 24.65 | 25.14 | 24.03 | 24.08 | -1.51% | 131,690 | 322,587,048 |
| 2024-11-27 | 23.68 | 24.49 | 22.92 | 24.45 | +2.43% | 128,187 | 302,750,641 |
| 2024-11-26 | 24.23 | 24.77 | 23.87 | 23.87 | -2.45% | 102,698 | 248,836,025 |
| 2024-11-25 | 25 | 25.35 | 23.69 | 24.47 | -0.61% | 160,763 | 388,974,087 |
| 2024-11-22 | 25.86 | 26.6 | 24.53 | 24.62 | -4.72% | 205,496 | 528,687,915 |
| 2024-11-21 | 25.99 | 26.25 | 25.44 | 25.84 | -1.75% | 183,414 | 471,823,134 |
| 2024-11-20 | 24.88 | 26.99 | 24.71 | 26.3 | +5.03% | 241,866 | 629,629,197 |
| 2024-11-19 | 24.18 | 25.1 | 23.88 | 25.04 | +3.77% | 138,129 | 337,501,728 |
| 2024-11-18 | 25.42 | 25.89 | 23.87 | 24.13 | -5.07% | 175,185 | 426,990,038 |
| 2024-11-15 | 25.93 | 27.05 | 25.31 | 25.42 | -2.9% | 210,527 | 552,403,255 |
| 2024-11-14 | 27.3 | 27.5 | 26.01 | 26.18 | -5.49% | 225,565 | 603,279,399 |
| 2024-11-13 | 26.4 | 28.22 | 26.2 | 27.7 | +4.02% | 342,959 | 940,345,846 |
| 2024-11-12 | 26.99 | 27.79 | 26.16 | 26.63 | -1% | 256,945 | 691,338,454 |
| 2024-11-11 | 25.53 | 27.08 | 25.53 | 26.9 | +4.38% | 243,434 | 644,631,946 |
| 2024-11-08 | 26.89 | 27.3 | 25.6 | 25.77 | -2.16% | 280,646 | 743,854,263 |
| 2024-11-07 | 25.16 | 26.38 | 25.02 | 26.34 | +3.05% | 200,378 | 514,118,571 |
| 2024-11-06 | 25.9 | 26.45 | 25.31 | 25.56 | -1.77% | 219,727 | 569,729,638 |
| 2024-11-05 | 24.2 | 26.5 | 24 | 26.02 | +8.06% | 310,331 | 791,869,211 |
| 2024-11-04 | 23.22 | 24.08 | 23.22 | 24.08 | +2.77% | 121,220 | 287,940,414 |
| 2024-11-01 | 24.78 | 24.85 | 23.38 | 23.43 | -6.2% | 194,727 | 466,713,244 |
| 2024-10-31 | 24.72 | 25.77 | 24.61 | 24.98 | +1.83% | 224,112 | 564,518,490 |
| 2024-10-30 | 24.97 | 25.12 | 23.97 | 24.53 | -1.8% | 194,683 | 477,143,015 |
| 2024-10-29 | 25.88 | 26.1 | 24.95 | 24.98 | -3.48% | 212,642 | 542,529,882 |
| 2024-10-28 | 26 | 26.19 | 25.4 | 25.88 | -0.61% | 206,095 | 530,276,584 |
| 2024-10-25 | 26.6 | 26.75 | 25.76 | 26.04 | -1.36% | 206,139 | 538,869,278 |
| 2024-10-24 | 26.18 | 27 | 25.68 | 26.4 | -2.44% | 192,614 | 505,022,277 |
| 2024-10-23 | 28.04 | 28.88 | 26.83 | 27.06 | -4.48% | 271,511 | 753,219,324 |
| 2024-10-22 | 27.88 | 28.8 | 27.61 | 28.33 | +0.64% | 218,865 | 615,471,565 |
| 2024-10-21 | 28.95 | 29.35 | 27.83 | 28.15 | -2.93% | 326,435 | 929,222,942 |
| 2024-10-18 | 27.02 | 30.38 | 26.65 | 29 | +6.3% | 340,331 | 963,682,145 |
| 2024-10-17 | 27.38 | 28.62 | 26.85 | 27.28 | +1.6% | 314,183 | 873,191,028 |
| 2024-10-16 | 24.39 | 27.3 | 24.39 | 26.85 | +5.67% | 277,963 | 735,192,549 |
| 2024-10-15 | 25.93 | 27.33 | 25.35 | 25.41 | -3.79% | 274,210 | 720,167,326 |
| 2024-10-14 | 24.55 | 26.62 | 23.92 | 26.41 | +7.97% | 281,443 | 716,057,972 |
| 2024-10-11 | 26.02 | 27.1 | 23.88 | 24.46 | -10.92% | 339,088 | 853,390,508 |
| 2024-10-10 | 30.4 | 30.99 | 26 | 27.46 | -4.62% | 415,220 | 1,160,128,636 |
| 2024-10-09 | 27.44 | 33.36 | 26.49 | 28.79 | +0.73% | 605,114 | 1,769,966,227 |
| 2024-10-08 | 28.58 | 28.58 | 26 | 28.58 | +19.98% | 642,587 | 1,806,296,769 |
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：