股票概览
22.84
-1.38%
-0.32
23.05
开盘价
23.4
最高价
22.65
最低价
19,768
成交量
数据更新至: 2025-03-25
技术指标
23.61
MA5 (5日均线)
24.28
MA10 (10日均线)
23.81
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 | 23.05 | 23.4 | 22.65 | 22.84 | -1.38% | 19,768 | 45,450,292 |
| 2025-03-24 | 23.81 | 23.99 | 22.4 | 23.16 | -2.73% | 50,479 | 116,389,470 |
| 2025-03-21 | 23.86 | 24.21 | 23.4 | 23.81 | -1.41% | 50,089 | 119,142,979 |
| 2025-03-20 | 23.98 | 24.29 | 23.8 | 24.15 | +0.21% | 39,360 | 94,668,077 |
| 2025-03-19 | 24.4 | 24.46 | 24 | 24.1 | -1.79% | 46,870 | 113,199,217 |
| 2025-03-18 | 24.6 | 25.29 | 24.3 | 24.54 | -0.24% | 62,266 | 154,145,801 |
| 2025-03-17 | 24.47 | 24.95 | 23.83 | 24.6 | +1.36% | 63,705 | 155,681,657 |
| 2025-03-14 | 24.82 | 25 | 23.8 | 24.27 | -2.84% | 89,118 | 216,503,117 |
| 2025-03-13 | 25.99 | 26.16 | 24.63 | 24.98 | -5.09% | 109,938 | 278,351,620 |
| 2025-03-12 | 24.48 | 26.8 | 24.18 | 26.32 | +7.56% | 157,599 | 408,129,135 |
| 2025-03-11 | 24.5 | 24.8 | 23.75 | 24.47 | -2.16% | 80,691 | 195,518,670 |
| 2025-03-10 | 24.7 | 25.94 | 24.5 | 25.01 | +1.26% | 91,017 | 229,345,695 |
| 2025-03-07 | 24.9 | 25.72 | 24.5 | 24.7 | -3.14% | 118,661 | 297,195,719 |
| 2025-03-06 | 24.98 | 26.28 | 24.95 | 25.5 | +6.25% | 219,465 | 562,945,241 |
| 2025-03-05 | 22.18 | 24 | 21.73 | 24 | +9.69% | 124,436 | 285,335,609 |
| 2025-03-04 | 21.29 | 22.07 | 21.28 | 21.88 | +1.91% | 37,651 | 82,021,683 |
| 2025-03-03 | 21.36 | 22.07 | 21.2 | 21.47 | +0.85% | 44,330 | 95,977,257 |
| 2025-02-28 | 22.4 | 22.47 | 21.21 | 21.29 | -5.38% | 55,785 | 120,928,298 |
| 2025-02-27 | 22.66 | 22.69 | 21.97 | 22.5 | -0.75% | 56,356 | 125,813,196 |
| 2025-02-26 | 21.95 | 22.75 | 21.8 | 22.67 | +3.28% | 78,235 | 175,325,067 |
| 2025-02-25 | 21.92 | 22.28 | 21.73 | 21.95 | -1.44% | 44,263 | 97,422,448 |
| 2025-02-24 | 22.49 | 22.55 | 21.88 | 22.27 | -0.93% | 65,984 | 146,207,666 |
| 2025-02-21 | 21.29 | 22.65 | 21.26 | 22.48 | +4.9% | 107,877 | 238,949,834 |
| 2025-02-20 | 21.89 | 21.89 | 21.09 | 21.43 | -2.06% | 81,815 | 174,888,409 |
| 2025-02-19 | 21.65 | 21.99 | 21.41 | 21.88 | +1.06% | 78,377 | 170,619,363 |
| 2025-02-18 | 21.9 | 22.78 | 21.5 | 21.65 | -1.55% | 134,747 | 299,224,311 |
| 2025-02-17 | 20.8 | 22.22 | 20.8 | 21.99 | +5.52% | 120,568 | 261,332,001 |
| 2025-02-14 | 20.5 | 21 | 20.4 | 20.84 | +1.07% | 45,805 | 95,086,820 |
| 2025-02-13 | 21.13 | 21.2 | 20.58 | 20.62 | -2.96% | 69,397 | 144,309,837 |
| 2025-02-12 | 20.26 | 21.35 | 20.2 | 21.25 | +4.94% | 116,717 | 245,729,717 |
| 2025-02-11 | 20.14 | 20.32 | 19.85 | 20.25 | -0.05% | 37,794 | 75,962,573 |
| 2025-02-10 | 20.38 | 20.38 | 19.87 | 20.26 | +0.45% | 42,589 | 85,633,172 |
| 2025-02-07 | 19.68 | 20.36 | 19.65 | 20.17 | +2.49% | 62,372 | 125,294,068 |
| 2025-02-06 | 19.2 | 19.68 | 19.02 | 19.68 | +2.66% | 34,315 | 66,842,512 |
| 2025-02-05 | 19.63 | 19.7 | 19.14 | 19.17 | -1.59% | 36,737 | 70,906,997 |
| 2025-01-27 | 20.24 | 20.31 | 19.46 | 19.48 | -3.18% | 37,063 | 73,442,184 |
| 2025-01-24 | 19.75 | 20.19 | 19.7 | 20.12 | +1% | 36,624 | 73,398,925 |
| 2025-01-23 | 20.4 | 20.6 | 19.9 | 19.92 | -1.29% | 51,834 | 104,943,746 |
| 2025-01-22 | 20.14 | 20.39 | 19.93 | 20.18 | -0.39% | 44,331 | 89,468,279 |
| 2025-01-21 | 20.27 | 20.3 | 19.88 | 20.26 | +0.85% | 42,557 | 85,602,671 |
| 2025-01-20 | 19.6 | 20.51 | 19.59 | 20.09 | +3.61% | 71,216 | 143,651,106 |
| 2025-01-17 | 19.46 | 19.72 | 19.08 | 19.39 | -1.17% | 33,664 | 65,096,832 |
| 2025-01-16 | 19.58 | 20.08 | 19.39 | 19.62 | +0.62% | 41,036 | 80,714,005 |
| 2025-01-15 | 20.01 | 20.15 | 19.36 | 19.5 | -2.94% | 56,437 | 110,880,780 |
| 2025-01-14 | 18.71 | 20.2 | 18.71 | 20.09 | +8.54% | 92,892 | 184,034,868 |
| 2025-01-13 | 18.62 | 19.13 | 18.26 | 18.51 | -4.93% | 60,856 | 113,470,324 |
| 2025-01-10 | 20.1 | 20.99 | 19.41 | 19.47 | -1.02% | 94,031 | 190,692,796 |
| 2025-01-09 | 19.45 | 19.79 | 19.21 | 19.67 | +0.05% | 49,633 | 96,834,543 |
| 2025-01-08 | 20.22 | 20.22 | 18.86 | 19.66 | -3.53% | 76,615 | 149,589,018 |
| 2025-01-07 | 19.11 | 20.73 | 18.65 | 20.38 | +7.83% | 80,499 | 158,777,311 |
| 2025-01-06 | 18.6 | 19.35 | 18.11 | 18.9 | +0.91% | 48,164 | 90,749,426 |
| 2025-01-03 | 19.73 | 19.87 | 18.6 | 18.73 | -4.58% | 61,316 | 117,259,316 |
| 2025-01-02 | 20.42 | 20.54 | 19.32 | 19.63 | -4.48% | 80,753 | 160,810,819 |
| 2024-12-31 | 21.9 | 21.9 | 20.5 | 20.55 | -5.91% | 102,306 | 216,043,337 |
| 2024-12-30 | 20.7 | 22.28 | 20.6 | 21.84 | +4.85% | 154,027 | 335,415,829 |
| 2024-12-27 | 20.99 | 21.03 | 20.62 | 20.83 | -0.81% | 51,867 | 108,032,326 |
| 2024-12-26 | 20.53 | 21.06 | 20.42 | 21 | +2.79% | 65,176 | 135,954,332 |
| 2024-12-25 | 20.68 | 20.7 | 20.11 | 20.43 | -1.3% | 36,885 | 75,227,484 |
| 2024-12-24 | 19.96 | 20.72 | 19.81 | 20.7 | +4.39% | 50,276 | 102,982,995 |
| 2024-12-23 | 20.5 | 20.85 | 19.75 | 19.83 | -3.64% | 39,258 | 79,155,869 |
| 2024-12-20 | 20.08 | 20.96 | 20 | 20.58 | +2.64% | 53,209 | 109,413,052 |
| 2024-12-19 | 19.71 | 20.09 | 19.5 | 20.05 | +0.75% | 24,950 | 49,393,135 |
| 2024-12-18 | 19.7 | 20.14 | 19.42 | 19.9 | +1.22% | 31,842 | 63,257,327 |
| 2024-12-17 | 20.11 | 20.48 | 19.53 | 19.66 | -3.06% | 40,384 | 80,572,255 |
| 2024-12-16 | 20.26 | 20.89 | 20 | 20.28 | -0.1% | 34,473 | 70,486,153 |
| 2024-12-13 | 20.59 | 20.77 | 20.28 | 20.3 | -1.88% | 38,333 | 78,527,741 |
| 2024-12-12 | 20.81 | 20.93 | 20.46 | 20.69 | -0.72% | 38,221 | 78,980,501 |
| 2024-12-11 | 20.94 | 21.06 | 20.59 | 20.84 | -0.53% | 49,528 | 102,797,604 |
| 2024-12-10 | 21.6 | 21.82 | 20.86 | 20.95 | -0.52% | 104,587 | 222,129,290 |
| 2024-12-09 | 20.08 | 21.1 | 20 | 21.06 | +4.88% | 106,939 | 221,548,770 |
| 2024-12-06 | 19.84 | 20.13 | 19.45 | 20.08 | +1.41% | 49,141 | 97,545,732 |
| 2024-12-05 | 19.4 | 20.04 | 19.4 | 19.8 | +1.8% | 34,901 | 68,959,596 |
| 2024-12-04 | 19.99 | 20.03 | 19.34 | 19.45 | -3.09% | 47,385 | 93,168,860 |
| 2024-12-03 | 19.46 | 20.43 | 19.31 | 20.07 | +3.13% | 72,876 | 145,190,775 |
| 2024-12-02 | 19.39 | 19.49 | 19.22 | 19.46 | +0.41% | 39,060 | 75,735,884 |
| 2024-11-29 | 19.1 | 19.67 | 19 | 19.38 | +1.68% | 39,102 | 75,893,280 |
| 2024-11-28 | 19.51 | 19.51 | 19.02 | 19.06 | -1.75% | 23,168 | 44,598,987 |
| 2024-11-27 | 18.87 | 19.41 | 18.44 | 19.4 | +2.11% | 30,481 | 57,552,772 |
| 2024-11-26 | 19.47 | 19.68 | 18.95 | 19 | -3.55% | 33,197 | 64,055,200 |
| 2024-11-25 | 18.93 | 19.72 | 18.7 | 19.7 | +4.4% | 42,502 | 81,669,223 |
| 2024-11-22 | 19.72 | 19.72 | 18.78 | 18.87 | -4.31% | 40,036 | 77,306,183 |
| 2024-11-21 | 19.8 | 19.96 | 19.41 | 19.72 | -0.4% | 41,592 | 81,952,719 |
| 2024-11-20 | 19.77 | 19.9 | 19.51 | 19.8 | +0.76% | 39,414 | 77,644,620 |
| 2024-11-19 | 19.11 | 19.65 | 18.94 | 19.65 | +3.69% | 36,983 | 71,447,691 |
| 2024-11-18 | 19.8 | 19.97 | 18.8 | 18.95 | -3.46% | 49,396 | 94,619,456 |
| 2024-11-15 | 20.53 | 20.66 | 19.53 | 19.63 | -4.43% | 65,201 | 130,716,942 |
| 2024-11-14 | 20.93 | 22.2 | 20.41 | 20.54 | -0.77% | 90,617 | 191,827,555 |
| 2024-11-13 | 20.26 | 20.74 | 20 | 20.7 | +0.88% | 41,073 | 83,809,851 |
| 2024-11-12 | 21 | 21.29 | 20.2 | 20.52 | -1.44% | 70,993 | 147,529,949 |
| 2024-11-11 | 19.5 | 20.83 | 19.45 | 20.82 | +5.79% | 77,828 | 157,896,962 |
| 2024-11-08 | 20.11 | 20.31 | 19.6 | 19.68 | -1.06% | 58,042 | 115,308,970 |
| 2024-11-07 | 19.18 | 19.89 | 19.14 | 19.89 | +3.43% | 52,303 | 102,748,400 |
| 2024-11-06 | 19.2 | 19.67 | 19.1 | 19.23 | +0.89% | 58,712 | 113,991,850 |
| 2024-11-05 | 18.4 | 19.13 | 18.3 | 19.06 | +3.76% | 48,069 | 90,556,731 |
| 2024-11-04 | 18.15 | 18.53 | 18.05 | 18.37 | +1.89% | 31,793 | 58,162,566 |
| 2024-11-01 | 18.71 | 18.73 | 17.95 | 18.03 | -3.79% | 46,921 | 85,619,567 |
| 2024-10-31 | 18.7 | 18.95 | 18.51 | 18.74 | +0.16% | 35,042 | 65,659,426 |
| 2024-10-30 | 19 | 19.41 | 18.5 | 18.71 | -2.91% | 46,685 | 87,935,080 |
| 2024-10-29 | 19.92 | 20.05 | 19.23 | 19.27 | -3.02% | 45,749 | 89,494,698 |
| 2024-10-28 | 19.91 | 19.98 | 19.52 | 19.87 | +0.15% | 41,111 | 81,267,001 |
| 2024-10-25 | 19.4 | 20.07 | 19.24 | 19.84 | +1.22% | 50,265 | 99,069,307 |
| 2024-10-24 | 19.81 | 19.97 | 19.5 | 19.6 | -1.85% | 33,466 | 65,848,026 |
| 2024-10-23 | 20.36 | 20.42 | 19.82 | 19.97 | -1.48% | 48,853 | 98,008,378 |
| 2024-10-22 | 19.63 | 20.3 | 19.58 | 20.27 | +3.31% | 58,503 | 116,838,747 |
| 2024-10-21 | 19.59 | 19.89 | 19.01 | 19.62 | +1.66% | 69,480 | 135,286,649 |
| 2024-10-18 | 18.33 | 19.78 | 18.14 | 19.3 | +5.23% | 73,852 | 139,663,729 |
| 2024-10-17 | 18.47 | 18.72 | 18.27 | 18.34 | 0% | 35,903 | 66,560,582 |
| 2024-10-16 | 18.05 | 18.62 | 18.05 | 18.34 | -0.81% | 29,415 | 54,079,118 |
| 2024-10-15 | 18.9 | 19.17 | 18.44 | 18.49 | -2.48% | 46,386 | 86,949,755 |
| 2024-10-14 | 18.41 | 18.99 | 17.69 | 18.96 | +3.04% | 66,014 | 121,249,422 |
| 2024-10-11 | 19.38 | 19.45 | 18.11 | 18.4 | -5.79% | 66,179 | 123,666,672 |
| 2024-10-10 | 20.45 | 20.69 | 19.34 | 19.53 | -2.93% | 79,727 | 159,102,498 |
| 2024-10-09 | 22 | 22.24 | 19.91 | 20.12 | -14.89% | 127,272 | 268,941,676 |
| 2024-10-08 | 24.7 | 24.7 | 20.79 | 23.64 | +13.82% | 212,863 | 482,274,424 |
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：