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 |
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：