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 |
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：