股票概览
21.82
-2.72%
-0.61
22.5
开盘价
22.5
最高价
21.67
最低价
48,355
成交量
数据更新至: 2025-03-25
技术指标
23.47
MA5 (5日均线)
24.50
MA10 (10日均线)
25.34
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 | 22.5 | 22.5 | 21.67 | 21.82 | -2.72% | 48,355 | 105,924,315 |
| 2025-03-24 | 23.21 | 23.33 | 21.63 | 22.43 | -3.36% | 104,103 | 233,061,122 |
| 2025-03-21 | 24.49 | 24.7 | 23.15 | 23.21 | -6.03% | 108,194 | 257,239,419 |
| 2025-03-20 | 25.16 | 25.25 | 24.6 | 24.7 | -1.87% | 76,543 | 190,626,986 |
| 2025-03-19 | 25.29 | 25.58 | 25 | 25.17 | -0.59% | 70,259 | 177,571,293 |
| 2025-03-18 | 25.58 | 25.77 | 25.1 | 25.32 | -0.63% | 83,815 | 212,925,309 |
| 2025-03-17 | 26.02 | 26.18 | 25.3 | 25.48 | -3.23% | 146,524 | 375,092,223 |
| 2025-03-14 | 24.68 | 27.27 | 24.47 | 26.33 | +7.03% | 232,730 | 607,635,929 |
| 2025-03-13 | 25.8 | 26.31 | 24.51 | 24.6 | -5.2% | 119,697 | 304,710,541 |
| 2025-03-12 | 26.07 | 26.56 | 25.75 | 25.95 | +0.5% | 109,897 | 286,800,090 |
| 2025-03-11 | 25.75 | 26.45 | 25.48 | 25.82 | -1.94% | 91,597 | 237,113,267 |
| 2025-03-10 | 25.79 | 26.45 | 25 | 26.33 | +1.11% | 113,176 | 293,332,889 |
| 2025-03-07 | 26.51 | 26.75 | 25.85 | 26.04 | -4.05% | 165,201 | 434,199,951 |
| 2025-03-06 | 26.01 | 27.28 | 25.71 | 27.14 | +4.06% | 240,103 | 640,242,273 |
| 2025-03-05 | 25.76 | 26.97 | 24.83 | 26.08 | -0.76% | 221,310 | 568,022,814 |
| 2025-03-04 | 26.91 | 28.08 | 25.88 | 26.28 | -2.3% | 225,487 | 605,223,935 |
| 2025-03-03 | 26.68 | 27.8 | 25.58 | 26.9 | -0.92% | 275,125 | 737,958,023 |
| 2025-02-28 | 25.33 | 29.94 | 25.03 | 27.15 | +6.18% | 371,818 | 1,005,203,034 |
| 2025-02-27 | 24.71 | 26.63 | 24.59 | 25.57 | +4.11% | 262,303 | 673,750,827 |
| 2025-02-26 | 24.22 | 24.56 | 23.59 | 24.56 | +1.61% | 142,795 | 343,460,171 |
| 2025-02-25 | 24.31 | 25 | 23.99 | 24.17 | -2.46% | 123,668 | 302,211,572 |
| 2025-02-24 | 23.96 | 25.12 | 23.71 | 24.78 | +1.93% | 151,643 | 370,399,120 |
| 2025-02-21 | 23.65 | 24.36 | 22.89 | 24.31 | +3.01% | 146,467 | 349,195,807 |
| 2025-02-20 | 23.82 | 24.2 | 23.27 | 23.6 | -1.01% | 94,717 | 224,318,757 |
| 2025-02-19 | 23.27 | 24 | 23.1 | 23.84 | +1.97% | 103,625 | 245,449,297 |
| 2025-02-18 | 25.1 | 25.18 | 23.33 | 23.38 | -7.22% | 157,439 | 382,075,804 |
| 2025-02-17 | 25.39 | 26.05 | 25 | 25.2 | -0.79% | 184,457 | 470,458,356 |
| 2025-02-14 | 24.6 | 25.79 | 24.27 | 25.4 | +1.68% | 219,508 | 549,413,713 |
| 2025-02-13 | 24.3 | 25.7 | 23.65 | 24.98 | +1.83% | 247,744 | 612,703,235 |
| 2025-02-12 | 24.05 | 24.57 | 24.05 | 24.53 | +1.07% | 129,988 | 316,374,690 |
| 2025-02-11 | 24.72 | 24.85 | 24.06 | 24.27 | -2.06% | 135,804 | 331,458,765 |
| 2025-02-10 | 24.28 | 24.85 | 24.03 | 24.78 | +1.56% | 171,226 | 420,714,509 |
| 2025-02-07 | 23.32 | 24.86 | 23.11 | 24.4 | +4.86% | 226,610 | 545,391,807 |
| 2025-02-06 | 22.88 | 23.5 | 22.44 | 23.27 | +2.74% | 148,354 | 341,811,938 |
| 2025-02-05 | 22.24 | 22.96 | 21.92 | 22.65 | +2.03% | 138,883 | 312,122,927 |
| 2025-01-27 | 24.76 | 24.93 | 22.2 | 22.2 | -10.56% | 211,674 | 490,148,846 |
| 2025-01-24 | 25.24 | 25.95 | 24.6 | 24.82 | -3.05% | 282,245 | 707,446,225 |
| 2025-01-23 | 29.08 | 30.4 | 25.6 | 25.6 | -0.54% | 410,646 | 1,155,957,039 |
| 2025-01-22 | 23.35 | 26.62 | 23.29 | 25.74 | +7.65% | 321,783 | 800,429,557 |
| 2025-01-21 | 23.58 | 24.64 | 23 | 23.91 | +3.78% | 190,692 | 451,224,317 |
| 2025-01-20 | 23.57 | 23.76 | 22.89 | 23.04 | -1.83% | 134,647 | 312,906,062 |
| 2025-01-17 | 23.6 | 24.09 | 23.3 | 23.47 | -1.14% | 138,812 | 328,580,538 |
| 2025-01-16 | 24.16 | 24.76 | 23.29 | 23.74 | -1.62% | 196,462 | 471,189,669 |
| 2025-01-15 | 23.66 | 24.88 | 23.47 | 24.13 | +1% | 258,929 | 625,178,039 |
| 2025-01-14 | 21.89 | 23.9 | 21.53 | 23.89 | +10.35% | 227,739 | 525,664,311 |
| 2025-01-13 | 21.15 | 21.99 | 20.5 | 21.65 | -0.82% | 115,965 | 246,990,601 |
| 2025-01-10 | 22.63 | 23.4 | 21.79 | 21.83 | -5.33% | 138,011 | 310,889,433 |
| 2025-01-09 | 22.11 | 23.66 | 21.85 | 23.06 | +4.06% | 206,968 | 477,002,173 |
| 2025-01-08 | 21.79 | 22.6 | 21.1 | 22.16 | +1.05% | 149,587 | 326,576,251 |
| 2025-01-07 | 21.41 | 21.99 | 21.05 | 21.93 | +3.25% | 122,845 | 265,401,910 |
| 2025-01-06 | 22.26 | 22.32 | 21 | 21.24 | -4.41% | 123,441 | 265,789,456 |
| 2025-01-03 | 24.25 | 24.3 | 22 | 22.22 | -7.76% | 165,631 | 376,906,536 |
| 2025-01-02 | 24.6 | 24.99 | 23.6 | 24.09 | -1.91% | 136,473 | 331,789,095 |
| 2024-12-31 | 26.23 | 26.5 | 24.52 | 24.56 | -5.47% | 155,703 | 392,854,041 |
| 2024-12-30 | 26.62 | 26.85 | 25.12 | 25.98 | -4.7% | 248,428 | 640,679,233 |
| 2024-12-27 | 26.9 | 28.08 | 26.68 | 27.26 | +1.15% | 189,766 | 518,941,032 |
| 2024-12-26 | 27.59 | 27.99 | 26.94 | 26.95 | -1.53% | 149,569 | 408,095,542 |
| 2024-12-25 | 28.84 | 28.99 | 26.8 | 27.37 | -5.1% | 193,363 | 531,472,796 |
| 2024-12-24 | 29.66 | 30.3 | 27.55 | 28.84 | -2.2% | 240,118 | 688,296,506 |
| 2024-12-23 | 30.97 | 32.44 | 29.49 | 29.49 | -4.69% | 279,158 | 871,638,689 |
| 2024-12-20 | 30.85 | 31.97 | 30.3 | 30.94 | -2.09% | 281,198 | 873,182,721 |
| 2024-12-19 | 29.58 | 32.48 | 29.01 | 31.6 | +8.4% | 369,831 | 1,154,823,735 |
| 2024-12-18 | 30.5 | 31.15 | 28.55 | 29.15 | -4.92% | 296,429 | 876,944,433 |
| 2024-12-17 | 31 | 32.51 | 30.51 | 30.66 | -2.01% | 311,786 | 986,147,743 |
| 2024-12-16 | 30.21 | 32.16 | 29.6 | 31.29 | +1.1% | 296,242 | 917,072,485 |
| 2024-12-13 | 31.8 | 32.54 | 30.12 | 30.95 | -9.9% | 379,318 | 1,195,233,429 |
| 2024-12-12 | 33.2 | 36.5 | 30.85 | 34.35 | +0.59% | 575,150 | 1,902,516,714 |
| 2024-12-11 | 33.34 | 37.02 | 32.69 | 34.15 | -2.57% | 606,935 | 2,122,209,213 |
| 2024-12-10 | 34 | 36.8 | 33.74 | 35.05 | +14.28% | 687,892 | 2,471,731,643 |
| 2024-12-09 | 30.67 | 33.58 | 28.93 | 30.67 | -2.88% | 557,643 | 1,754,679,515 |
| 2024-12-06 | 26.6 | 34.72 | 26.2 | 31.58 | +9.16% | 751,873 | 2,302,641,164 |
| 2024-12-05 | 24.01 | 28.93 | 23.81 | 28.93 | +19.99% | 533,712 | 1,489,133,151 |
| 2024-12-04 | 21.9 | 26.78 | 21.9 | 24.11 | +8.02% | 441,318 | 1,091,728,398 |
| 2024-12-03 | 22.3 | 22.85 | 21.82 | 22.32 | -0.22% | 160,339 | 356,956,672 |
| 2024-12-02 | 21.31 | 22.65 | 20.75 | 22.37 | +4.24% | 204,962 | 447,462,779 |
| 2024-11-29 | 20.1 | 22.4 | 20.1 | 21.46 | +6.24% | 217,161 | 464,065,051 |
| 2024-11-28 | 20.41 | 21.05 | 20.15 | 20.2 | -1.03% | 114,453 | 235,537,395 |
| 2024-11-27 | 19.61 | 20.5 | 19 | 20.41 | +3.76% | 132,766 | 265,337,477 |
| 2024-11-26 | 19.84 | 20.5 | 19.61 | 19.67 | +0.36% | 101,702 | 203,793,350 |
| 2024-11-25 | 19.86 | 20.12 | 19.01 | 19.6 | -2% | 122,105 | 237,291,839 |
| 2024-11-22 | 21.25 | 21.72 | 19.93 | 20 | -6.8% | 155,478 | 323,538,339 |
| 2024-11-21 | 21.91 | 22.16 | 21.22 | 21.46 | -2.98% | 159,790 | 344,873,395 |
| 2024-11-20 | 21.38 | 22.49 | 21.18 | 22.12 | +1.89% | 160,441 | 351,704,451 |
| 2024-11-19 | 21 | 21.76 | 20.31 | 21.71 | +4.48% | 167,666 | 355,850,645 |
| 2024-11-18 | 24.15 | 24.49 | 20.41 | 20.78 | -16.31% | 253,213 | 550,106,729 |
| 2024-11-15 | 24.5 | 28.53 | 24.5 | 24.83 | +1.76% | 319,813 | 829,738,327 |
| 2024-11-14 | 24.1 | 25.25 | 23.27 | 24.4 | +1.04% | 216,140 | 530,779,936 |
| 2024-11-13 | 23.4 | 25.32 | 23.4 | 24.15 | +1.6% | 189,009 | 459,431,289 |
| 2024-11-12 | 24.2 | 25.37 | 23.31 | 23.77 | -3.33% | 179,241 | 438,247,990 |
| 2024-11-11 | 24.05 | 25.3 | 23.93 | 24.59 | -0.85% | 204,207 | 500,543,827 |
| 2024-11-08 | 25.48 | 26.6 | 24.5 | 24.8 | -5.27% | 368,613 | 937,010,556 |
| 2024-11-07 | 21.91 | 27.01 | 21.52 | 26.18 | +16.3% | 444,539 | 1,062,217,518 |
| 2024-11-06 | 22.99 | 24.68 | 22.2 | 22.51 | -1.87% | 348,881 | 810,378,960 |
| 2024-11-05 | 19.62 | 23.5 | 19.62 | 22.94 | +15.45% | 350,004 | 764,654,844 |
| 2024-11-04 | 18.6 | 19.89 | 18.39 | 19.87 | +7.06% | 137,044 | 263,650,915 |
| 2024-11-01 | 20.49 | 20.58 | 18.5 | 18.56 | -10.25% | 176,948 | 341,965,339 |
| 2024-10-31 | 19.64 | 21.2 | 19.61 | 20.68 | +5.3% | 196,958 | 405,115,400 |
| 2024-10-30 | 20.25 | 20.32 | 19.12 | 19.64 | -4.43% | 179,108 | 351,083,055 |
| 2024-10-29 | 22.01 | 22.36 | 20.54 | 20.55 | -7.85% | 192,147 | 412,993,445 |
| 2024-10-28 | 21.3 | 22.69 | 20.86 | 22.3 | +3% | 233,626 | 510,241,721 |
| 2024-10-25 | 22.1 | 22.3 | 21.4 | 21.65 | -3% | 209,130 | 455,064,432 |
| 2024-10-24 | 21.3 | 22.67 | 21.09 | 22.32 | +3.33% | 314,863 | 689,285,501 |
| 2024-10-23 | 19.77 | 21.7 | 19.3 | 21.6 | +7.41% | 297,429 | 617,395,654 |
| 2024-10-22 | 21.03 | 21.45 | 19.86 | 20.11 | -6.03% | 204,730 | 421,895,335 |
| 2024-10-21 | 20.35 | 21.66 | 20.22 | 21.4 | +2.44% | 285,183 | 599,841,970 |
| 2024-10-18 | 18.98 | 22 | 18.59 | 20.89 | +9.03% | 316,854 | 638,879,986 |
| 2024-10-17 | 19.91 | 20.21 | 19 | 19.16 | -1.74% | 201,801 | 394,420,486 |
| 2024-10-16 | 18.44 | 20 | 18.33 | 19.5 | +2.36% | 197,451 | 379,483,597 |
| 2024-10-15 | 19.56 | 20.61 | 19.01 | 19.05 | -4.8% | 243,127 | 483,580,425 |
| 2024-10-14 | 19.02 | 20.25 | 18.06 | 20.01 | +5.37% | 250,998 | 481,279,096 |
| 2024-10-11 | 19.14 | 20.5 | 18.67 | 18.99 | -2.86% | 230,701 | 452,897,362 |
| 2024-10-10 | 22.9 | 23.18 | 18.86 | 19.55 | -17.06% | 319,892 | 646,799,239 |
| 2024-10-09 | 21.81 | 27.3 | 21.46 | 23.57 | -0.84% | 511,264 | 1,228,049,681 |
| 2024-10-08 | 23.77 | 23.77 | 20.12 | 23.77 | +19.99% | 362,602 | 838,947,320 |
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：