股票概览
21.5
-2.49%
-0.55
22
开盘价
22.07
最高价
21.3
最低价
542,851
成交量
数据更新至: 2025-03-25
技术指标
22.23
MA5 (5日均线)
22.89
MA10 (10日均线)
23.36
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 | 22.07 | 21.3 | 21.5 | -2.49% | 542,851 | 1,174,202,934 |
| 2025-03-24 | 22.45 | 22.55 | 21.74 | 22.05 | -0.99% | 763,890 | 1,686,686,503 |
| 2025-03-21 | 22.62 | 22.75 | 22.24 | 22.27 | -2.15% | 900,821 | 2,017,303,022 |
| 2025-03-20 | 22.56 | 23.35 | 22.47 | 22.76 | +0.89% | 1,121,342 | 2,566,329,593 |
| 2025-03-19 | 23.16 | 23.19 | 22.49 | 22.56 | -2.93% | 1,162,540 | 2,644,520,005 |
| 2025-03-18 | 23.6 | 23.81 | 23.21 | 23.24 | -1.86% | 1,050,051 | 2,460,695,209 |
| 2025-03-17 | 24 | 24.26 | 23.62 | 23.68 | -1.17% | 1,193,111 | 2,844,019,138 |
| 2025-03-14 | 23.18 | 24.3 | 23.03 | 23.96 | +3.19% | 1,619,305 | 3,853,419,810 |
| 2025-03-13 | 23.5 | 23.88 | 23.03 | 23.22 | -1.69% | 1,330,048 | 3,106,977,920 |
| 2025-03-12 | 23.6 | 24.44 | 23.43 | 23.62 | +0.55% | 1,880,952 | 4,509,848,480 |
| 2025-03-11 | 22.88 | 23.69 | 22.66 | 23.49 | +0.82% | 1,116,653 | 2,602,588,921 |
| 2025-03-10 | 23.38 | 23.64 | 23.21 | 23.3 | +0.52% | 967,218 | 2,261,984,556 |
| 2025-03-07 | 23.85 | 24.03 | 23 | 23.18 | -3.94% | 1,692,002 | 3,965,732,206 |
| 2025-03-06 | 23.4 | 24.45 | 23.36 | 24.13 | +2.46% | 2,124,948 | 5,099,373,528 |
| 2025-03-05 | 23.29 | 23.73 | 22.88 | 23.55 | +0.3% | 1,669,385 | 3,887,407,885 |
| 2025-03-04 | 24 | 24.12 | 23.29 | 23.48 | -3.97% | 1,806,516 | 4,260,067,040 |
| 2025-03-03 | 24.01 | 24.81 | 23.55 | 24.45 | +2.26% | 2,204,652 | 5,344,750,743 |
| 2025-02-28 | 24.18 | 24.88 | 23.81 | 23.91 | -1.52% | 1,936,773 | 4,724,492,481 |
| 2025-02-27 | 24.52 | 24.94 | 23.5 | 24.28 | -0.94% | 2,542,239 | 6,147,612,175 |
| 2025-02-26 | 24.96 | 24.97 | 24.25 | 24.51 | +0.12% | 1,924,536 | 4,723,450,503 |
| 2025-02-25 | 26.12 | 26.16 | 24.36 | 24.48 | -9.63% | 3,191,105 | 7,981,021,494 |
| 2025-02-24 | 28 | 29.2 | 27 | 27.09 | -3.18% | 2,639,452 | 7,329,096,049 |
| 2025-02-21 | 27.2 | 28.96 | 27.2 | 27.98 | +2.19% | 2,868,088 | 8,063,509,011 |
| 2025-02-20 | 28.5 | 28.8 | 27.18 | 27.38 | -5.91% | 2,991,444 | 8,359,227,632 |
| 2025-02-19 | 27.36 | 29.86 | 26.91 | 29.1 | +4.68% | 4,208,573 | 11,924,494,298 |
| 2025-02-18 | 28.12 | 29.45 | 26.25 | 27.8 | -6.27% | 4,627,129 | 12,734,966,596 |
| 2025-02-17 | 40 | 41.68 | 27.84 | 29.66 | -14.6% | 6,752,290 | 22,345,507,114 |
| 2025-02-14 | 32.51 | 34.73 | 32 | 34.73 | +20.01% | 2,733,938 | 9,303,380,476 |
| 2025-02-13 | 25.56 | 28.94 | 25.32 | 28.94 | +19.98% | 3,276,652 | 8,992,712,518 |
| 2025-02-12 | 21.5 | 24.12 | 21.16 | 24.12 | +20% | 4,327,438 | 10,100,369,521 |
| 2025-02-11 | 17.55 | 20.1 | 17.35 | 20.1 | +20% | 3,799,041 | 7,059,102,329 |
| 2025-02-10 | 14.25 | 16.75 | 14.21 | 16.75 | +19.99% | 3,637,833 | 5,553,004,445 |
| 2025-02-07 | 13.68 | 14.1 | 13.05 | 13.96 | +3.41% | 3,619,374 | 4,893,420,860 |
| 2025-02-06 | 12 | 13.73 | 11.77 | 13.5 | +18.01% | 3,574,968 | 4,599,236,948 |
| 2025-02-05 | 11.44 | 11.44 | 10.9 | 11.44 | +20.04% | 2,018,519 | 2,300,814,329 |
| 2025-01-27 | 9.64 | 9.75 | 9.46 | 9.53 | +0.32% | 978,590 | 937,990,963 |
| 2025-01-24 | 9.49 | 9.54 | 9.35 | 9.5 | -0.21% | 700,347 | 663,025,975 |
| 2025-01-23 | 9.54 | 9.67 | 9.38 | 9.52 | +0.85% | 887,592 | 843,941,040 |
| 2025-01-22 | 9.32 | 9.72 | 9.25 | 9.44 | +0.85% | 878,871 | 834,873,698 |
| 2025-01-21 | 9.35 | 9.44 | 9.13 | 9.36 | -0.21% | 637,726 | 591,817,760 |
| 2025-01-20 | 9.5 | 9.76 | 9.33 | 9.38 | +0.86% | 1,059,734 | 1,008,957,618 |
| 2025-01-17 | 8.93 | 9.39 | 8.83 | 9.3 | +4.03% | 701,124 | 644,742,842 |
| 2025-01-16 | 8.93 | 9.14 | 8.83 | 8.94 | +0.45% | 414,312 | 371,973,602 |
| 2025-01-15 | 9 | 9.02 | 8.88 | 8.9 | -1% | 329,410 | 294,413,891 |
| 2025-01-14 | 8.71 | 9.02 | 8.68 | 8.99 | +3.81% | 523,226 | 463,686,628 |
| 2025-01-13 | 8.41 | 8.72 | 8.28 | 8.66 | +2.24% | 379,706 | 324,164,507 |
| 2025-01-10 | 8.69 | 8.84 | 8.47 | 8.47 | -2.08% | 361,234 | 312,459,416 |
| 2025-01-09 | 8.79 | 8.92 | 8.58 | 8.65 | -1.14% | 430,597 | 375,214,208 |
| 2025-01-08 | 8.69 | 8.84 | 8.46 | 8.75 | +0.23% | 398,584 | 345,542,615 |
| 2025-01-07 | 8.54 | 8.76 | 8.46 | 8.73 | +2.34% | 362,400 | 312,070,839 |
| 2025-01-06 | 8.72 | 8.9 | 8.45 | 8.53 | -2.74% | 452,554 | 391,023,910 |
| 2025-01-03 | 9.33 | 9.4 | 8.75 | 8.77 | -5.6% | 707,300 | 636,445,220 |
| 2025-01-02 | 9.57 | 9.68 | 9.16 | 9.29 | -1.59% | 698,620 | 659,384,111 |
| 2024-12-31 | 9.44 | 9.78 | 9.34 | 9.44 | +0.11% | 668,368 | 636,562,299 |
| 2024-12-30 | 9.54 | 9.68 | 9.36 | 9.43 | -1.46% | 415,946 | 394,324,789 |
| 2024-12-27 | 9.58 | 9.77 | 9.44 | 9.57 | -0.21% | 604,660 | 582,722,469 |
| 2024-12-26 | 9.3 | 9.68 | 9.29 | 9.59 | +2.35% | 529,103 | 505,397,699 |
| 2024-12-25 | 9.29 | 9.52 | 9.04 | 9.37 | +1.08% | 457,356 | 425,824,955 |
| 2024-12-24 | 9.19 | 9.3 | 9.15 | 9.27 | +1.09% | 263,663 | 243,445,560 |
| 2024-12-23 | 9.58 | 9.58 | 9.15 | 9.17 | -4.38% | 465,802 | 432,515,924 |
| 2024-12-20 | 9.53 | 9.68 | 9.41 | 9.59 | +0.42% | 395,129 | 377,301,772 |
| 2024-12-19 | 9.38 | 9.63 | 9.33 | 9.55 | +1.06% | 408,894 | 389,476,189 |
| 2024-12-18 | 9.44 | 9.66 | 9.34 | 9.45 | +0.64% | 364,213 | 346,324,538 |
| 2024-12-17 | 9.46 | 9.52 | 9.29 | 9.39 | -1.68% | 488,924 | 459,378,827 |
| 2024-12-16 | 9.75 | 9.85 | 9.44 | 9.55 | -2.45% | 600,586 | 575,739,796 |
| 2024-12-13 | 9.8 | 10.09 | 9.72 | 9.79 | -0.91% | 691,158 | 684,089,244 |
| 2024-12-12 | 9.82 | 9.92 | 9.6 | 9.88 | +0.61% | 654,186 | 637,439,490 |
| 2024-12-11 | 9.8 | 10.17 | 9.71 | 9.82 | +0.31% | 925,280 | 916,256,524 |
| 2024-12-10 | 10.01 | 10.3 | 9.72 | 9.79 | +4.71% | 1,595,349 | 1,590,143,383 |
| 2024-12-09 | 9.55 | 9.7 | 9.18 | 9.35 | -4.1% | 664,405 | 621,798,456 |
| 2024-12-06 | 9.65 | 9.82 | 9.45 | 9.75 | -0.31% | 651,538 | 629,584,821 |
| 2024-12-05 | 9.21 | 9.99 | 9.21 | 9.78 | +5.73% | 1,003,471 | 970,895,647 |
| 2024-12-04 | 9.3 | 9.38 | 9.06 | 9.25 | -1.6% | 529,830 | 487,518,282 |
| 2024-12-03 | 9.24 | 9.64 | 9.16 | 9.4 | +1.84% | 791,430 | 747,498,963 |
| 2024-12-02 | 8.78 | 9.4 | 8.77 | 9.23 | +4.53% | 741,254 | 681,311,714 |
| 2024-11-29 | 8.61 | 8.9 | 8.51 | 8.83 | +1.85% | 468,510 | 409,875,213 |
| 2024-11-28 | 8.74 | 9.13 | 8.65 | 8.67 | -1.03% | 562,134 | 497,227,116 |
| 2024-11-27 | 8.28 | 8.79 | 8.14 | 8.76 | +5.42% | 563,412 | 475,082,121 |
| 2024-11-26 | 8.27 | 8.7 | 8.26 | 8.31 | +0.36% | 509,472 | 432,087,211 |
| 2024-11-25 | 8.39 | 8.55 | 8.21 | 8.28 | -2.01% | 521,848 | 434,903,162 |
| 2024-11-22 | 8.69 | 8.91 | 8.43 | 8.45 | -3.32% | 464,075 | 403,057,731 |
| 2024-11-21 | 8.69 | 8.95 | 8.65 | 8.74 | 0% | 353,550 | 310,910,213 |
| 2024-11-20 | 8.53 | 8.87 | 8.51 | 8.74 | +1.63% | 379,517 | 330,407,271 |
| 2024-11-19 | 8.55 | 8.61 | 8.37 | 8.6 | +1.18% | 321,854 | 273,044,589 |
| 2024-11-18 | 9.1 | 9.12 | 8.47 | 8.5 | -5.87% | 642,957 | 553,336,874 |
| 2024-11-15 | 8.91 | 9.42 | 8.91 | 9.03 | +1.23% | 676,561 | 622,664,574 |
| 2024-11-14 | 9.16 | 9.28 | 8.88 | 8.92 | -3.25% | 381,755 | 345,704,421 |
| 2024-11-13 | 9.09 | 9.34 | 9.06 | 9.22 | +1.1% | 480,737 | 441,975,763 |
| 2024-11-12 | 9.35 | 9.43 | 9.03 | 9.12 | -2.46% | 536,590 | 496,964,254 |
| 2024-11-11 | 9.04 | 9.44 | 8.98 | 9.35 | +1.96% | 711,606 | 655,077,721 |
| 2024-11-08 | 9.34 | 9.41 | 9.09 | 9.17 | -1.4% | 523,812 | 483,505,190 |
| 2024-11-07 | 9.1 | 9.36 | 9.03 | 9.3 | +1.31% | 579,663 | 534,362,010 |
| 2024-11-06 | 8.93 | 9.33 | 8.84 | 9.18 | +1.89% | 791,990 | 723,580,000 |
| 2024-11-05 | 8.6 | 9.05 | 8.57 | 9.01 | +4.4% | 641,312 | 568,483,995 |
| 2024-11-04 | 8.44 | 8.7 | 8.44 | 8.63 | +1.41% | 330,947 | 283,885,880 |
| 2024-11-01 | 8.78 | 8.83 | 8.34 | 8.51 | -3.73% | 623,278 | 531,349,185 |
| 2024-10-31 | 8.68 | 9.1 | 8.57 | 8.84 | +0.8% | 832,179 | 737,361,479 |
| 2024-10-30 | 8.4 | 9.36 | 8.4 | 8.77 | +4.4% | 1,021,863 | 908,310,695 |
| 2024-10-29 | 8.8 | 8.88 | 8.38 | 8.4 | -3.34% | 530,795 | 453,161,615 |
| 2024-10-28 | 8.5 | 8.79 | 8.44 | 8.69 | +1.52% | 548,746 | 473,993,644 |
| 2024-10-25 | 8.3 | 8.59 | 8.3 | 8.56 | +1.9% | 404,656 | 343,487,772 |
| 2024-10-24 | 8.35 | 8.52 | 8.28 | 8.4 | -0.36% | 330,905 | 277,484,516 |
| 2024-10-23 | 8.59 | 8.6 | 8.38 | 8.43 | -2.88% | 568,366 | 481,398,198 |
| 2024-10-22 | 8.38 | 9.08 | 8.32 | 8.68 | +3.33% | 945,293 | 825,234,957 |
| 2024-10-21 | 8.15 | 8.53 | 8.13 | 8.4 | +3.07% | 651,665 | 544,168,465 |
| 2024-10-18 | 7.92 | 8.38 | 7.81 | 8.15 | +2.9% | 558,430 | 451,878,252 |
| 2024-10-17 | 8 | 8.16 | 7.91 | 7.92 | -0.88% | 384,604 | 308,910,082 |
| 2024-10-16 | 7.79 | 8.15 | 7.74 | 7.99 | +1.01% | 373,771 | 299,251,870 |
| 2024-10-15 | 7.95 | 8.23 | 7.86 | 7.91 | -1.25% | 470,979 | 379,473,300 |
| 2024-10-14 | 7.8 | 8.06 | 7.66 | 8.01 | +2.3% | 452,580 | 356,635,643 |
| 2024-10-11 | 8.14 | 8.15 | 7.73 | 7.83 | -3.57% | 495,758 | 393,068,473 |
| 2024-10-10 | 8.26 | 8.48 | 7.93 | 8.12 | +0.12% | 702,617 | 576,763,366 |
| 2024-10-09 | 9.01 | 9.02 | 8.08 | 8.11 | -14.63% | 1,248,981 | 1,067,035,310 |
| 2024-10-08 | 10.3 | 10.49 | 8.7 | 9.5 | +6.74% | 1,910,584 | 1,818,937,547 |
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：