股票概览
21.96
-1.66%
-0.37
22.34
开盘价
22.37
最高价
21.68
最低价
146,291
成交量
数据更新至: 2025-03-25
技术指标
23.03
MA5 (5日均线)
23.61
MA10 (10日均线)
24.50
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 | 22.34 | 22.37 | 21.68 | 21.96 | -1.66% | 146,291 | 321,804,125 |
| 2025-03-24 | 23.01 | 23.01 | 21.55 | 22.33 | -3% | 386,986 | 860,169,070 |
| 2025-03-21 | 23.72 | 23.95 | 23 | 23.02 | -4.72% | 379,566 | 887,291,337 |
| 2025-03-20 | 23.66 | 24.76 | 23.36 | 24.16 | +1.94% | 500,586 | 1,216,366,995 |
| 2025-03-19 | 23.93 | 24.07 | 23.61 | 23.7 | -1.54% | 248,631 | 590,538,865 |
| 2025-03-18 | 24.28 | 24.53 | 23.91 | 24.07 | -0.08% | 286,214 | 691,831,580 |
| 2025-03-17 | 24.37 | 24.4 | 23.86 | 24.09 | -0.99% | 249,960 | 602,601,073 |
| 2025-03-14 | 23.73 | 24.37 | 23.56 | 24.33 | +2.06% | 372,694 | 897,596,848 |
| 2025-03-13 | 24.45 | 24.47 | 23.42 | 23.84 | -3.09% | 420,032 | 1,002,105,151 |
| 2025-03-12 | 24.91 | 25.14 | 24.6 | 24.6 | 0% | 389,005 | 968,745,473 |
| 2025-03-11 | 24.38 | 24.92 | 24.25 | 24.6 | -1.28% | 352,411 | 864,547,496 |
| 2025-03-10 | 25.51 | 25.7 | 24.55 | 24.92 | -2.73% | 544,316 | 1,357,996,961 |
| 2025-03-07 | 26.56 | 27.42 | 25.4 | 25.62 | -2.29% | 968,501 | 2,568,908,993 |
| 2025-03-06 | 25.2 | 26.85 | 25.2 | 26.22 | +6.15% | 917,838 | 2,384,945,324 |
| 2025-03-05 | 24.21 | 24.98 | 23.85 | 24.7 | +2.07% | 544,643 | 1,333,563,996 |
| 2025-03-04 | 23.55 | 24.46 | 23.41 | 24.2 | +0.54% | 404,617 | 979,757,106 |
| 2025-03-03 | 24.8 | 25.18 | 23.59 | 24.07 | -3.02% | 631,285 | 1,533,495,011 |
| 2025-02-28 | 27.76 | 27.8 | 24.1 | 24.82 | -12.17% | 1,134,574 | 2,931,367,702 |
| 2025-02-27 | 26.47 | 28.5 | 26.31 | 28.26 | +6.56% | 1,504,052 | 4,178,417,290 |
| 2025-02-26 | 26.45 | 26.85 | 26.07 | 26.52 | +1.3% | 619,849 | 1,637,827,360 |
| 2025-02-25 | 25.87 | 26.62 | 25.77 | 26.18 | -3.14% | 728,070 | 1,906,378,924 |
| 2025-02-24 | 27.33 | 28 | 26.51 | 27.03 | -0.7% | 1,029,917 | 2,813,006,711 |
| 2025-02-21 | 26.93 | 27.45 | 25.96 | 27.22 | +2.76% | 1,124,561 | 3,019,009,675 |
| 2025-02-20 | 26.88 | 26.93 | 25.95 | 26.49 | -1.05% | 751,492 | 1,985,429,384 |
| 2025-02-19 | 26.14 | 26.82 | 25.69 | 26.77 | +3.32% | 867,879 | 2,290,180,915 |
| 2025-02-18 | 27.51 | 28.27 | 25.75 | 25.91 | -8.67% | 1,324,802 | 3,549,994,140 |
| 2025-02-17 | 30.43 | 30.74 | 27.93 | 28.37 | -2% | 1,498,008 | 4,346,544,186 |
| 2025-02-14 | 28.4 | 29.76 | 26.95 | 28.95 | +3.32% | 1,624,476 | 4,634,459,716 |
| 2025-02-13 | 29.14 | 29.14 | 27.38 | 28.02 | -3.91% | 1,392,186 | 3,912,193,460 |
| 2025-02-12 | 27.19 | 30.43 | 27.18 | 29.16 | +5.35% | 1,779,761 | 5,147,734,663 |
| 2025-02-11 | 27.98 | 29.49 | 27.44 | 27.68 | -5.04% | 1,696,481 | 4,789,965,476 |
| 2025-02-10 | 27.3 | 29.29 | 27.01 | 29.15 | +6.35% | 1,919,191 | 5,468,121,516 |
| 2025-02-07 | 27.51 | 28.97 | 26.6 | 27.41 | -1.23% | 2,080,147 | 5,763,263,032 |
| 2025-02-06 | 26.66 | 29.96 | 25.86 | 27.75 | +4.6% | 2,572,672 | 7,108,927,013 |
| 2025-02-05 | 25 | 26.53 | 24.96 | 26.53 | +19.99% | 773,067 | 2,001,690,125 |
| 2025-01-27 | 22.52 | 22.52 | 21.4 | 22.11 | +17.79% | 1,855,583 | 4,095,303,109 |
| 2025-01-24 | 17.4 | 18.85 | 17.03 | 18.77 | +9% | 844,652 | 1,539,120,656 |
| 2025-01-23 | 17.5 | 18.28 | 17.13 | 17.22 | -8.31% | 832,554 | 1,472,118,996 |
| 2025-01-22 | 18.71 | 19.16 | 18.58 | 18.78 | -0.58% | 316,761 | 598,153,524 |
| 2025-01-21 | 18.92 | 19.24 | 18.53 | 18.89 | +1.29% | 331,033 | 623,366,472 |
| 2025-01-20 | 18.95 | 19.1 | 18.57 | 18.65 | -0.16% | 289,891 | 545,689,403 |
| 2025-01-17 | 18.73 | 19 | 18.5 | 18.68 | -1.22% | 328,913 | 616,652,455 |
| 2025-01-16 | 19.17 | 19.9 | 18.78 | 18.91 | -1.2% | 534,637 | 1,029,260,422 |
| 2025-01-15 | 18.88 | 19.75 | 18.87 | 19.14 | +1.38% | 620,788 | 1,195,886,676 |
| 2025-01-14 | 17.59 | 18.94 | 17.46 | 18.88 | +8.94% | 559,978 | 1,025,920,339 |
| 2025-01-13 | 17.14 | 17.48 | 16.66 | 17.33 | +0.93% | 290,609 | 498,509,415 |
| 2025-01-10 | 17.76 | 18.24 | 17.17 | 17.17 | -3.97% | 355,590 | 629,966,895 |
| 2025-01-09 | 17.41 | 18.3 | 17.37 | 17.88 | +1.65% | 399,074 | 717,108,392 |
| 2025-01-08 | 17.6 | 17.9 | 16.78 | 17.59 | -0.85% | 456,450 | 792,491,652 |
| 2025-01-07 | 17.34 | 17.75 | 17.01 | 17.74 | +3.26% | 390,691 | 680,150,156 |
| 2025-01-06 | 18.06 | 18.88 | 17 | 17.18 | -6.73% | 563,415 | 996,874,218 |
| 2025-01-03 | 20.71 | 20.76 | 18.4 | 18.42 | -12.62% | 690,815 | 1,343,199,099 |
| 2025-01-02 | 20.41 | 21.69 | 19.75 | 21.08 | +0.67% | 687,139 | 1,429,155,660 |
| 2024-12-31 | 20.98 | 21.69 | 20.61 | 20.94 | +1.31% | 803,572 | 1,706,879,489 |
| 2024-12-30 | 20.3 | 20.95 | 19.88 | 20.67 | +1.03% | 427,681 | 883,141,683 |
| 2024-12-27 | 20.82 | 20.97 | 20.22 | 20.46 | -1.54% | 496,234 | 1,020,459,435 |
| 2024-12-26 | 19.1 | 21.4 | 19.1 | 20.78 | +8.91% | 740,896 | 1,511,463,289 |
| 2024-12-25 | 19.82 | 19.82 | 18.92 | 19.08 | -3.2% | 320,495 | 615,696,662 |
| 2024-12-24 | 19.92 | 20.14 | 19.23 | 19.71 | -0.35% | 357,669 | 699,378,165 |
| 2024-12-23 | 21.11 | 21.17 | 19.69 | 19.78 | -7.18% | 530,227 | 1,076,402,357 |
| 2024-12-20 | 20.79 | 21.38 | 20.53 | 21.31 | +2.55% | 509,368 | 1,071,370,819 |
| 2024-12-19 | 20.05 | 20.93 | 19.9 | 20.78 | +1.61% | 529,020 | 1,082,712,356 |
| 2024-12-18 | 20.3 | 20.86 | 19.8 | 20.45 | +1.09% | 495,588 | 1,008,717,745 |
| 2024-12-17 | 21.11 | 21.28 | 20 | 20.23 | -5.07% | 560,892 | 1,150,931,090 |
| 2024-12-16 | 21.51 | 21.98 | 20.93 | 21.31 | -1.48% | 523,407 | 1,123,760,233 |
| 2024-12-13 | 22.47 | 22.79 | 21.61 | 21.63 | -4.92% | 787,077 | 1,738,466,175 |
| 2024-12-12 | 23.1 | 23.37 | 21.89 | 22.75 | -2.07% | 920,137 | 2,075,411,147 |
| 2024-12-11 | 23.33 | 23.79 | 22.6 | 23.23 | -3.09% | 916,976 | 2,122,305,573 |
| 2024-12-10 | 23.63 | 25.49 | 22.89 | 23.97 | +6.58% | 1,548,837 | 3,745,542,891 |
| 2024-12-09 | 22.63 | 23.72 | 21.97 | 22.49 | -1.45% | 835,882 | 1,890,008,894 |
| 2024-12-06 | 23.21 | 24.62 | 22.51 | 22.82 | -1.6% | 1,259,240 | 2,938,798,590 |
| 2024-12-05 | 21.91 | 23.89 | 21.91 | 23.19 | +6.77% | 1,307,814 | 3,020,153,720 |
| 2024-12-04 | 21.79 | 22.76 | 21.6 | 21.72 | -1.67% | 1,097,081 | 2,430,181,502 |
| 2024-12-03 | 22.89 | 22.91 | 21.72 | 22.09 | -4% | 1,352,432 | 3,010,415,195 |
| 2024-12-02 | 22.88 | 25 | 22.56 | 23.01 | -0.22% | 2,275,357 | 5,352,940,141 |
| 2024-11-29 | 18.96 | 23.06 | 18.9 | 23.06 | +19.98% | 1,803,107 | 3,897,824,597 |
| 2024-11-28 | 20 | 20.7 | 19.16 | 19.22 | -5.51% | 921,009 | 1,826,277,336 |
| 2024-11-27 | 18.71 | 20.43 | 18.56 | 20.34 | +4.95% | 1,019,705 | 1,983,294,200 |
| 2024-11-26 | 20.5 | 20.87 | 19.34 | 19.38 | -9.99% | 1,238,589 | 2,481,278,517 |
| 2024-11-25 | 21.88 | 22.22 | 19.5 | 21.53 | +1.94% | 2,194,493 | 4,571,414,864 |
| 2024-11-22 | 17.44 | 21.12 | 17.31 | 21.12 | +20% | 2,066,001 | 4,266,927,743 |
| 2024-11-21 | 17.5 | 17.97 | 17.26 | 17.6 | +0.17% | 407,572 | 716,980,393 |
| 2024-11-20 | 16.51 | 17.83 | 16.33 | 17.57 | +5.02% | 459,306 | 796,488,828 |
| 2024-11-19 | 16.1 | 16.74 | 15.95 | 16.73 | +3.98% | 314,945 | 515,208,520 |
| 2024-11-18 | 18.38 | 18.47 | 16 | 16.09 | -10.96% | 602,303 | 1,003,736,268 |
| 2024-11-15 | 17.78 | 19.26 | 17.78 | 18.07 | +1.35% | 732,986 | 1,367,824,763 |
| 2024-11-14 | 19.89 | 19.89 | 17.7 | 17.83 | -7.18% | 790,301 | 1,482,035,023 |
| 2024-11-13 | 18.01 | 19.21 | 18.01 | 19.21 | +5.26% | 887,362 | 1,669,637,987 |
| 2024-11-12 | 18.33 | 18.88 | 17.93 | 18.25 | -0.76% | 614,150 | 1,131,111,774 |
| 2024-11-11 | 17.44 | 18.55 | 17.31 | 18.39 | +5.45% | 584,103 | 1,057,163,826 |
| 2024-11-08 | 17.85 | 18.16 | 17.42 | 17.44 | -0.34% | 474,324 | 842,440,791 |
| 2024-11-07 | 17.03 | 17.52 | 16.91 | 17.5 | +0.92% | 363,143 | 626,162,549 |
| 2024-11-06 | 17.24 | 17.82 | 17.11 | 17.34 | +0.81% | 446,456 | 779,479,967 |
| 2024-11-05 | 16.3 | 17.3 | 16.19 | 17.2 | +5.46% | 379,062 | 642,260,103 |
| 2024-11-04 | 15.76 | 16.42 | 15.76 | 16.31 | +3.49% | 191,363 | 310,003,989 |
| 2024-11-01 | 17 | 17.15 | 15.75 | 15.76 | -7.46% | 380,968 | 621,055,257 |
| 2024-10-31 | 16.64 | 17.3 | 16.51 | 17.03 | +1.67% | 352,438 | 597,065,354 |
| 2024-10-30 | 17.11 | 17.26 | 16.46 | 16.75 | -0.77% | 365,312 | 615,897,788 |
| 2024-10-29 | 17.55 | 17.61 | 16.87 | 16.88 | -3.32% | 416,071 | 712,862,084 |
| 2024-10-28 | 17.35 | 17.7 | 17.32 | 17.46 | 0% | 293,876 | 513,481,531 |
| 2024-10-25 | 17.35 | 17.75 | 17.21 | 17.46 | +0.34% | 310,159 | 541,490,302 |
| 2024-10-24 | 17.67 | 17.88 | 17.19 | 17.4 | -3.06% | 328,675 | 572,447,456 |
| 2024-10-23 | 18.86 | 18.86 | 17.85 | 17.95 | -4.83% | 626,495 | 1,148,182,638 |
| 2024-10-22 | 17.6 | 19.22 | 17.4 | 18.86 | +6.25% | 887,786 | 1,618,437,406 |
| 2024-10-21 | 17.78 | 18.29 | 17.5 | 17.75 | +1.6% | 605,089 | 1,077,491,822 |
| 2024-10-18 | 16.65 | 18.01 | 16.47 | 17.47 | +3.99% | 648,100 | 1,114,823,246 |
| 2024-10-17 | 16.61 | 17.45 | 16.55 | 16.8 | +3% | 596,541 | 1,014,781,736 |
| 2024-10-16 | 15.8 | 16.61 | 15.68 | 16.31 | +0.93% | 297,706 | 484,268,685 |
| 2024-10-15 | 16.51 | 17.19 | 16.16 | 16.16 | -2.53% | 451,831 | 754,669,369 |
| 2024-10-14 | 15.77 | 16.7 | 15.25 | 16.58 | +5.4% | 440,121 | 705,898,495 |
| 2024-10-11 | 16.4 | 16.98 | 15.29 | 15.73 | -6.92% | 430,513 | 689,293,791 |
| 2024-10-10 | 18.5 | 18.55 | 16.85 | 16.9 | -3.32% | 521,323 | 914,135,464 |
| 2024-10-09 | 18.65 | 19.39 | 16.82 | 17.48 | -12.47% | 891,181 | 1,632,103,136 |
| 2024-10-08 | 19.96 | 19.97 | 17.6 | 19.97 | +20.01% | 1,028,229 | 1,983,991,167 |
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：