股票概览
22.47
+0.4%
+0.09
22.33
开盘价
22.53
最高价
22.12
最低价
49,107
成交量
数据更新至: 2025-03-25
技术指标
22.72
MA5 (5日均线)
23.04
MA10 (10日均线)
23.53
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 | 22.33 | 22.53 | 22.12 | 22.47 | +0.4% | 49,107 | 109,578,925 |
| 2025-03-24 | 22.59 | 22.7 | 22.01 | 22.38 | -1.06% | 104,950 | 233,303,257 |
| 2025-03-21 | 22.83 | 23.1 | 22.47 | 22.62 | -1.22% | 113,701 | 258,494,027 |
| 2025-03-20 | 23.21 | 23.22 | 22.89 | 22.9 | -1.42% | 99,014 | 228,107,894 |
| 2025-03-19 | 23.52 | 23.52 | 23.14 | 23.23 | -1.57% | 112,127 | 260,883,252 |
| 2025-03-18 | 23.56 | 23.78 | 23.45 | 23.6 | +0.64% | 117,938 | 278,686,452 |
| 2025-03-17 | 23.56 | 23.65 | 23.29 | 23.45 | 0% | 99,903 | 234,433,349 |
| 2025-03-14 | 23.07 | 23.5 | 23 | 23.45 | +1.96% | 129,063 | 300,846,225 |
| 2025-03-13 | 23.26 | 23.42 | 22.9 | 23 | -1.33% | 126,294 | 291,771,248 |
| 2025-03-12 | 23.67 | 23.76 | 23.28 | 23.31 | -0.98% | 112,263 | 263,015,116 |
| 2025-03-11 | 23.21 | 23.56 | 23.17 | 23.54 | -0.34% | 107,733 | 251,405,351 |
| 2025-03-10 | 23.7 | 24.02 | 23.4 | 23.62 | -0.67% | 129,562 | 306,109,841 |
| 2025-03-07 | 24.16 | 24.64 | 23.66 | 23.78 | -2.38% | 229,705 | 555,195,274 |
| 2025-03-06 | 24.02 | 24.79 | 23.95 | 24.36 | +1.8% | 231,772 | 562,391,296 |
| 2025-03-05 | 24.32 | 24.4 | 23.69 | 23.93 | -2.29% | 190,563 | 455,554,721 |
| 2025-03-04 | 24.6 | 24.61 | 24.05 | 24.49 | -1.92% | 279,238 | 678,162,483 |
| 2025-03-03 | 23.79 | 25.3 | 23.76 | 24.97 | +5.94% | 465,667 | 1,152,636,389 |
| 2025-02-28 | 24.3 | 24.72 | 23.5 | 23.57 | -3.48% | 291,915 | 704,738,931 |
| 2025-02-27 | 23.68 | 24.8 | 23.44 | 24.42 | +3.61% | 385,424 | 931,298,385 |
| 2025-02-26 | 23.29 | 23.72 | 23.26 | 23.57 | +0.13% | 209,634 | 492,701,920 |
| 2025-02-25 | 22.89 | 24 | 22.8 | 23.54 | +2.39% | 336,638 | 794,720,210 |
| 2025-02-24 | 23.2 | 23.35 | 22.85 | 22.99 | -0.86% | 176,596 | 406,631,732 |
| 2025-02-21 | 22.8 | 23.29 | 22.78 | 23.19 | +1.44% | 210,547 | 486,614,128 |
| 2025-02-20 | 22.84 | 23.09 | 22.66 | 22.86 | -0.35% | 141,546 | 322,883,743 |
| 2025-02-19 | 22.7 | 22.97 | 22.4 | 22.94 | +0.39% | 160,837 | 365,832,245 |
| 2025-02-18 | 23.02 | 23.65 | 22.67 | 22.85 | +0.09% | 251,585 | 583,477,668 |
| 2025-02-17 | 23.07 | 23.26 | 22.61 | 22.83 | -1.08% | 174,358 | 397,779,856 |
| 2025-02-14 | 23.1 | 23.91 | 23.02 | 23.08 | -0.09% | 147,853 | 344,448,104 |
| 2025-02-13 | 23.3 | 23.8 | 23.08 | 23.1 | -1.41% | 199,112 | 466,180,005 |
| 2025-02-12 | 22.43 | 23.68 | 22.32 | 23.43 | +4.37% | 247,081 | 569,110,376 |
| 2025-02-11 | 22.96 | 22.99 | 22.32 | 22.45 | -2.43% | 136,210 | 306,444,515 |
| 2025-02-10 | 22.88 | 23.08 | 22.43 | 23.01 | +0.7% | 159,200 | 362,335,766 |
| 2025-02-07 | 22.43 | 23.18 | 22.33 | 22.85 | +2.15% | 202,121 | 460,441,480 |
| 2025-02-06 | 21.71 | 22.39 | 21.6 | 22.37 | +2.47% | 148,586 | 328,391,278 |
| 2025-02-05 | 21.86 | 22.04 | 21.64 | 21.83 | +0.37% | 73,977 | 161,517,646 |
| 2025-01-27 | 22.2 | 22.54 | 21.75 | 21.75 | -1.63% | 87,269 | 191,847,036 |
| 2025-01-24 | 21.93 | 22.21 | 21.77 | 22.11 | +0.87% | 77,024 | 169,802,081 |
| 2025-01-23 | 22.17 | 22.62 | 21.91 | 21.92 | -0.09% | 102,482 | 228,401,778 |
| 2025-01-22 | 22.25 | 22.26 | 21.86 | 21.94 | -2.01% | 84,320 | 185,586,235 |
| 2025-01-21 | 22.75 | 22.8 | 22.13 | 22.39 | -0.89% | 86,951 | 194,158,736 |
| 2025-01-20 | 22.54 | 22.97 | 22.54 | 22.59 | +0.49% | 92,234 | 209,276,562 |
| 2025-01-17 | 22.35 | 23.05 | 22.29 | 22.48 | +0.58% | 104,678 | 236,564,105 |
| 2025-01-16 | 22.74 | 22.98 | 22.19 | 22.35 | -0.89% | 107,760 | 242,910,741 |
| 2025-01-15 | 22.66 | 22.89 | 22.27 | 22.55 | -0.49% | 118,116 | 266,947,355 |
| 2025-01-14 | 21.92 | 22.76 | 21.77 | 22.66 | +3.38% | 147,545 | 329,923,085 |
| 2025-01-13 | 21.21 | 22.3 | 21.2 | 21.92 | +2.05% | 123,822 | 271,538,119 |
| 2025-01-10 | 22.26 | 22.38 | 21.46 | 21.48 | -3.24% | 91,955 | 201,482,440 |
| 2025-01-09 | 22 | 22.47 | 21.99 | 22.2 | +0.14% | 75,218 | 167,594,688 |
| 2025-01-08 | 22.34 | 22.4 | 21.51 | 22.17 | -1.38% | 111,504 | 244,997,441 |
| 2025-01-07 | 22 | 22.51 | 21.86 | 22.48 | +1.58% | 103,168 | 229,542,191 |
| 2025-01-06 | 22.17 | 22.83 | 21.88 | 22.13 | +1.14% | 119,253 | 265,661,736 |
| 2025-01-03 | 22.4 | 22.75 | 21.78 | 21.88 | -2.32% | 112,654 | 250,216,264 |
| 2025-01-02 | 23.05 | 23.22 | 22.07 | 22.4 | -2.82% | 125,020 | 283,701,371 |
| 2024-12-31 | 24.04 | 24.18 | 23.01 | 23.05 | -4.24% | 124,010 | 290,546,051 |
| 2024-12-30 | 24.1 | 24.37 | 23.81 | 24.07 | -0.25% | 74,352 | 178,998,312 |
| 2024-12-27 | 23.98 | 24.56 | 23.8 | 24.13 | +0.63% | 95,417 | 231,095,182 |
| 2024-12-26 | 24.08 | 24.21 | 23.91 | 23.98 | -0.29% | 72,446 | 174,469,821 |
| 2024-12-25 | 24.72 | 24.85 | 23.85 | 24.05 | -2.99% | 127,409 | 307,223,300 |
| 2024-12-24 | 24.47 | 25.18 | 24.47 | 24.79 | +1.77% | 113,130 | 280,828,029 |
| 2024-12-23 | 24.89 | 25.24 | 24.26 | 24.36 | -2.52% | 104,833 | 259,198,133 |
| 2024-12-20 | 24.78 | 25.19 | 24.75 | 24.99 | +0.73% | 92,705 | 231,503,752 |
| 2024-12-19 | 24.52 | 24.88 | 24.33 | 24.81 | +0.08% | 100,274 | 246,529,359 |
| 2024-12-18 | 24.84 | 25.05 | 24.62 | 24.79 | -0.08% | 92,272 | 228,986,990 |
| 2024-12-17 | 25.12 | 25.47 | 24.66 | 24.81 | -1% | 129,080 | 323,609,729 |
| 2024-12-16 | 25.34 | 25.37 | 24.75 | 25.06 | -1.1% | 127,378 | 318,824,386 |
| 2024-12-13 | 25.9 | 25.99 | 25.25 | 25.34 | -3.1% | 216,715 | 551,614,226 |
| 2024-12-12 | 25.88 | 26.51 | 25.74 | 26.15 | +0.31% | 174,598 | 455,849,308 |
| 2024-12-11 | 26.34 | 26.58 | 25.7 | 26.07 | -1.62% | 218,609 | 571,606,590 |
| 2024-12-10 | 28.05 | 28.25 | 26.44 | 26.5 | -1.38% | 233,486 | 636,238,205 |
| 2024-12-09 | 27 | 27.26 | 26.52 | 26.87 | -1.21% | 117,180 | 315,307,948 |
| 2024-12-06 | 27 | 27.65 | 26.39 | 27.2 | +0.55% | 196,632 | 532,071,598 |
| 2024-12-05 | 26.81 | 27.25 | 26.67 | 27.05 | +0.3% | 133,596 | 360,086,092 |
| 2024-12-04 | 28 | 28.1 | 26.83 | 26.97 | -3.68% | 200,953 | 550,018,706 |
| 2024-12-03 | 28.36 | 28.5 | 27.6 | 28 | -1.23% | 185,725 | 518,723,413 |
| 2024-12-02 | 27.8 | 28.64 | 27.32 | 28.35 | +1.07% | 280,855 | 788,572,038 |
| 2024-11-29 | 26.91 | 28.7 | 26.53 | 28.05 | +5.49% | 354,223 | 980,349,590 |
| 2024-11-28 | 27 | 27.16 | 26.5 | 26.59 | -2.06% | 169,940 | 455,859,465 |
| 2024-11-27 | 26.45 | 27.2 | 25.76 | 27.15 | +2.14% | 226,105 | 597,740,046 |
| 2024-11-26 | 27.29 | 27.5 | 26.37 | 26.58 | -3.35% | 234,013 | 625,211,905 |
| 2024-11-25 | 27.02 | 28.37 | 27.01 | 27.5 | +0.7% | 296,145 | 817,765,212 |
| 2024-11-22 | 28.28 | 29.49 | 27.2 | 27.31 | -5.17% | 369,936 | 1,046,589,299 |
| 2024-11-21 | 28.6 | 29.33 | 28.46 | 28.8 | -1.47% | 344,436 | 993,802,226 |
| 2024-11-20 | 28.88 | 30.28 | 28.22 | 29.23 | +0.38% | 619,237 | 1,810,119,400 |
| 2024-11-19 | 25.71 | 29.29 | 25.41 | 29.12 | +13.71% | 554,473 | 1,519,031,408 |
| 2024-11-18 | 26.43 | 26.74 | 25.27 | 25.61 | -2.14% | 314,446 | 814,929,505 |
| 2024-11-15 | 27.7 | 28.12 | 26.15 | 26.17 | -6.4% | 401,920 | 1,089,776,995 |
| 2024-11-14 | 30.66 | 30.95 | 27.95 | 27.96 | -7.02% | 495,417 | 1,442,509,890 |
| 2024-11-13 | 29.6 | 31.73 | 28.96 | 30.07 | -2.12% | 794,419 | 2,383,494,754 |
| 2024-11-12 | 27.69 | 32.39 | 27.3 | 30.72 | +13.82% | 1,189,389 | 3,664,349,818 |
| 2024-11-11 | 25.3 | 27.01 | 25.17 | 26.99 | +5.51% | 431,434 | 1,145,137,389 |
| 2024-11-08 | 26.09 | 27.24 | 25.57 | 25.58 | +0.99% | 416,231 | 1,096,091,828 |
| 2024-11-07 | 24.9 | 25.36 | 24.42 | 25.33 | +0.68% | 315,145 | 787,504,015 |
| 2024-11-06 | 24.47 | 26.34 | 24.47 | 25.16 | +2.99% | 499,830 | 1,280,224,581 |
| 2024-11-05 | 23.34 | 24.58 | 23.21 | 24.43 | +3.96% | 315,211 | 759,158,907 |
| 2024-11-04 | 23.35 | 23.86 | 22.93 | 23.5 | +0.47% | 194,798 | 455,688,743 |
| 2024-11-01 | 23.35 | 24.68 | 22.98 | 23.39 | -0.68% | 344,182 | 819,159,767 |
| 2024-10-31 | 22.92 | 23.94 | 22.92 | 23.55 | +2.21% | 215,015 | 505,072,671 |
| 2024-10-30 | 23.56 | 23.82 | 22.78 | 23.04 | -3.15% | 231,288 | 536,851,995 |
| 2024-10-29 | 24.57 | 24.95 | 23.62 | 23.79 | -3.76% | 286,859 | 691,674,527 |
| 2024-10-28 | 24.51 | 24.89 | 24.2 | 24.72 | -1.2% | 265,954 | 652,448,710 |
| 2024-10-25 | 23.54 | 25.8 | 23.54 | 25.02 | +7.34% | 473,542 | 1,172,375,661 |
| 2024-10-24 | 24 | 24.14 | 23.21 | 23.31 | -4.31% | 246,383 | 579,982,057 |
| 2024-10-23 | 24.7 | 25.16 | 23.98 | 24.36 | +0.41% | 404,915 | 991,336,249 |
| 2024-10-22 | 23.83 | 24.3 | 23.46 | 24.26 | +1.89% | 258,555 | 617,105,414 |
| 2024-10-21 | 23.7 | 24.49 | 23.38 | 23.81 | +1.62% | 347,896 | 828,862,006 |
| 2024-10-18 | 21.9 | 24.48 | 21.73 | 23.43 | +6.99% | 385,229 | 881,915,727 |
| 2024-10-17 | 22.57 | 22.66 | 21.88 | 21.9 | -1.53% | 191,729 | 426,313,482 |
| 2024-10-16 | 22.03 | 22.59 | 21.97 | 22.24 | -1.51% | 188,203 | 418,511,135 |
| 2024-10-15 | 23.22 | 23.56 | 22.57 | 22.58 | -4.16% | 251,639 | 580,507,539 |
| 2024-10-14 | 23.18 | 23.63 | 22.55 | 23.56 | +3.42% | 291,961 | 676,289,108 |
| 2024-10-11 | 24.85 | 24.98 | 22.4 | 22.78 | -8.88% | 352,744 | 825,783,679 |
| 2024-10-10 | 25.81 | 26.86 | 24.69 | 25 | -2.46% | 400,793 | 1,026,694,288 |
| 2024-10-09 | 28 | 29.5 | 25.61 | 25.63 | -13.47% | 665,293 | 1,839,938,829 |
| 2024-10-08 | 29.62 | 29.62 | 27.1 | 29.62 | +20.02% | 748,223 | 2,159,778,515 |
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：