股票概览
22.21
-0.05%
-0.01
22.04
开盘价
23.19
最高价
21.98
最低价
444,973
成交量
数据更新至: 2025-03-25
技术指标
22.68
MA5 (5日均线)
22.60
MA10 (10日均线)
21.38
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 | 22.04 | 23.19 | 21.98 | 22.21 | -0.05% | 444,973 | 1,010,668,072 |
| 2025-03-24 | 21.41 | 22.24 | 20.95 | 22.22 | +3.78% | 490,421 | 1,061,280,108 |
| 2025-03-21 | 22.97 | 22.98 | 21.32 | 21.41 | -9.09% | 865,488 | 1,897,983,496 |
| 2025-03-20 | 23.6 | 24.69 | 23.11 | 23.55 | -1.88% | 781,242 | 1,863,310,870 |
| 2025-03-19 | 22.6 | 24.59 | 22.45 | 24 | +5.36% | 909,348 | 2,148,017,777 |
| 2025-03-18 | 22.19 | 22.96 | 21.9 | 22.78 | +2.94% | 643,670 | 1,449,539,210 |
| 2025-03-17 | 22.87 | 22.99 | 21.92 | 22.13 | -3.82% | 725,113 | 1,614,943,951 |
| 2025-03-14 | 21.3 | 23.49 | 20.84 | 23.01 | +6.77% | 1,046,001 | 2,321,994,927 |
| 2025-03-13 | 23.18 | 23.3 | 21.22 | 21.55 | -6.95% | 988,259 | 2,171,514,663 |
| 2025-03-12 | 24 | 24.89 | 23.12 | 23.16 | -1.66% | 1,143,029 | 2,732,989,885 |
| 2025-03-11 | 23.98 | 24.9 | 22.65 | 23.55 | +2.93% | 1,420,072 | 3,369,373,787 |
| 2025-03-10 | 21.34 | 23.24 | 21 | 22.88 | +12.71% | 1,183,413 | 2,602,733,534 |
| 2025-03-07 | 19.5 | 20.79 | 19.4 | 20.3 | +3.47% | 705,400 | 1,423,861,394 |
| 2025-03-06 | 19.41 | 19.97 | 19.2 | 19.62 | +1.08% | 528,401 | 1,032,449,252 |
| 2025-03-05 | 19.13 | 19.45 | 18.84 | 19.41 | +1.09% | 311,425 | 596,393,557 |
| 2025-03-04 | 18.8 | 19.72 | 18.8 | 19.2 | +0.05% | 428,212 | 828,030,171 |
| 2025-03-03 | 18.55 | 20.19 | 18.13 | 19.19 | +4.18% | 650,551 | 1,256,756,606 |
| 2025-02-28 | 18.9 | 19.27 | 18.26 | 18.42 | -4.01% | 462,400 | 860,301,443 |
| 2025-02-27 | 19.89 | 19.89 | 18.81 | 19.19 | -2.69% | 559,103 | 1,076,204,236 |
| 2025-02-26 | 19.55 | 20.88 | 19.5 | 19.72 | +0.87% | 818,942 | 1,654,184,064 |
| 2025-02-25 | 19.55 | 19.99 | 19.28 | 19.55 | -2.2% | 461,190 | 904,732,471 |
| 2025-02-24 | 20.73 | 20.75 | 19.59 | 19.99 | -3.71% | 627,017 | 1,249,236,914 |
| 2025-02-21 | 20 | 20.95 | 19.71 | 20.76 | +2.47% | 813,690 | 1,663,372,447 |
| 2025-02-20 | 18.73 | 20.98 | 18.7 | 20.26 | +9.34% | 1,280,155 | 2,583,406,941 |
| 2025-02-19 | 16.47 | 18.7 | 16.41 | 18.53 | +12.1% | 973,247 | 1,739,439,355 |
| 2025-02-18 | 17 | 17.16 | 16.38 | 16.53 | -3.28% | 383,075 | 641,858,153 |
| 2025-02-17 | 16.69 | 17.1 | 16.5 | 17.09 | +1.79% | 383,018 | 645,633,842 |
| 2025-02-14 | 16.9 | 17.36 | 16.5 | 16.79 | -2.33% | 521,199 | 877,632,111 |
| 2025-02-13 | 19.1 | 19.1 | 17.18 | 17.19 | -4.98% | 683,447 | 1,238,896,016 |
| 2025-02-12 | 17.5 | 18.2 | 17.33 | 18.09 | +3.08% | 421,041 | 755,555,579 |
| 2025-02-11 | 17.97 | 17.98 | 17.49 | 17.55 | -3.31% | 369,039 | 650,461,387 |
| 2025-02-10 | 18.35 | 18.36 | 17.61 | 18.15 | +0.89% | 529,777 | 952,875,332 |
| 2025-02-07 | 18.3 | 18.46 | 17.61 | 17.99 | -1.96% | 545,556 | 986,576,388 |
| 2025-02-06 | 17.29 | 18.52 | 17.29 | 18.35 | +5.58% | 608,413 | 1,097,145,994 |
| 2025-02-05 | 16.65 | 17.67 | 16.52 | 17.38 | +6.17% | 477,675 | 821,617,859 |
| 2025-01-27 | 17.25 | 17.32 | 16.37 | 16.37 | -4.6% | 284,981 | 474,390,892 |
| 2025-01-24 | 16.44 | 17.2 | 16.3 | 17.16 | +3.94% | 416,248 | 704,866,523 |
| 2025-01-23 | 17.12 | 17.28 | 16.47 | 16.51 | -2.65% | 445,180 | 751,564,497 |
| 2025-01-22 | 17.02 | 17.13 | 16.58 | 16.96 | -3.75% | 549,755 | 928,703,067 |
| 2025-01-21 | 16.71 | 17.67 | 16.32 | 17.62 | +6.53% | 631,551 | 1,073,418,404 |
| 2025-01-20 | 17.1 | 17.35 | 16.48 | 16.54 | -3.05% | 523,358 | 880,054,629 |
| 2025-01-17 | 16.82 | 18.01 | 16.82 | 17.06 | +2.28% | 664,620 | 1,155,934,455 |
| 2025-01-16 | 16.51 | 17.11 | 16.42 | 16.68 | +1.52% | 528,593 | 886,775,110 |
| 2025-01-15 | 16.78 | 16.93 | 16.36 | 16.43 | -2.03% | 418,053 | 692,516,322 |
| 2025-01-14 | 15.13 | 16.98 | 15 | 16.77 | +10.62% | 826,521 | 1,359,154,187 |
| 2025-01-13 | 14.98 | 15.33 | 14.58 | 15.16 | -0.26% | 286,603 | 430,778,513 |
| 2025-01-10 | 15.15 | 16 | 14.94 | 15.2 | +0.53% | 463,242 | 720,316,437 |
| 2025-01-09 | 14.44 | 15.39 | 14.41 | 15.12 | +3.7% | 343,927 | 519,823,260 |
| 2025-01-08 | 14.65 | 14.69 | 13.81 | 14.58 | -1.42% | 309,119 | 441,675,522 |
| 2025-01-07 | 14.65 | 14.8 | 14.28 | 14.79 | +0.96% | 210,023 | 306,394,865 |
| 2025-01-06 | 13.72 | 14.93 | 13.66 | 14.65 | +7.01% | 467,429 | 671,612,876 |
| 2025-01-03 | 14.31 | 14.56 | 13.68 | 13.69 | -5.13% | 323,881 | 456,481,846 |
| 2025-01-02 | 15.41 | 15.48 | 14.24 | 14.43 | -6.18% | 372,690 | 551,631,715 |
| 2024-12-31 | 15.1 | 16.1 | 15.09 | 15.38 | +2.53% | 413,238 | 645,891,908 |
| 2024-12-30 | 14.96 | 15.1 | 14.71 | 15 | +0.33% | 195,341 | 292,118,502 |
| 2024-12-27 | 15.15 | 15.3 | 14.8 | 14.95 | -2.03% | 319,836 | 481,558,831 |
| 2024-12-26 | 15.45 | 15.93 | 15.2 | 15.26 | -1.93% | 313,262 | 486,136,700 |
| 2024-12-25 | 16 | 16 | 15.44 | 15.56 | -3.11% | 266,221 | 417,214,812 |
| 2024-12-24 | 15.65 | 16.35 | 15.64 | 16.06 | +3.08% | 424,945 | 683,998,942 |
| 2024-12-23 | 15.59 | 16.17 | 15.39 | 15.58 | +0.19% | 358,242 | 565,833,679 |
| 2024-12-20 | 15.15 | 15.85 | 15.13 | 15.55 | +1.9% | 268,892 | 415,404,830 |
| 2024-12-19 | 15.04 | 15.48 | 14.93 | 15.26 | -0.26% | 224,435 | 342,337,829 |
| 2024-12-18 | 15.01 | 16 | 15.01 | 15.3 | +0.92% | 365,976 | 572,088,333 |
| 2024-12-17 | 15.85 | 16.25 | 15.12 | 15.16 | -4.83% | 368,313 | 569,733,145 |
| 2024-12-16 | 15.61 | 16.54 | 15.39 | 15.93 | +2.25% | 440,559 | 702,506,699 |
| 2024-12-13 | 15.96 | 15.96 | 15.52 | 15.58 | -2.56% | 313,712 | 492,540,870 |
| 2024-12-12 | 16.4 | 16.65 | 15.7 | 15.99 | -2.62% | 508,340 | 816,136,605 |
| 2024-12-11 | 16.63 | 16.7 | 16.31 | 16.42 | -2.73% | 499,550 | 822,195,598 |
| 2024-12-10 | 15.92 | 17.78 | 15.77 | 16.88 | +8.9% | 998,921 | 1,692,410,997 |
| 2024-12-09 | 15.2 | 15.9 | 15.19 | 15.5 | +1.64% | 301,679 | 469,578,908 |
| 2024-12-06 | 15.35 | 15.55 | 14.95 | 15.25 | -1.36% | 296,458 | 451,503,379 |
| 2024-12-05 | 15.3 | 15.55 | 14.86 | 15.46 | -0.83% | 441,262 | 671,973,870 |
| 2024-12-04 | 16.1 | 16.21 | 15.5 | 15.59 | -4.94% | 529,022 | 832,419,896 |
| 2024-12-03 | 15.81 | 16.55 | 15.6 | 16.4 | +3.67% | 698,292 | 1,138,983,976 |
| 2024-12-02 | 15.93 | 16.39 | 15.68 | 15.82 | +0.7% | 514,948 | 824,152,921 |
| 2024-11-29 | 15.6 | 16.14 | 15 | 15.71 | 0% | 483,817 | 756,237,432 |
| 2024-11-28 | 15.8 | 16 | 15.45 | 15.71 | -0.38% | 369,497 | 583,364,162 |
| 2024-11-27 | 14.9 | 15.8 | 14.61 | 15.77 | +4.78% | 440,240 | 673,085,742 |
| 2024-11-26 | 15.57 | 15.57 | 14.91 | 15.05 | -5.05% | 412,349 | 626,143,344 |
| 2024-11-25 | 15 | 16.31 | 15 | 15.85 | +7.75% | 802,307 | 1,264,287,948 |
| 2024-11-22 | 15.48 | 15.53 | 14.71 | 14.71 | -3.86% | 390,842 | 590,280,097 |
| 2024-11-21 | 15.11 | 15.55 | 14.76 | 15.3 | +0.99% | 508,544 | 777,520,817 |
| 2024-11-20 | 14.25 | 15.5 | 14.2 | 15.15 | +6.62% | 659,339 | 983,185,291 |
| 2024-11-19 | 13.63 | 14.28 | 13.41 | 14.21 | +4.1% | 464,299 | 643,247,229 |
| 2024-11-18 | 14.06 | 14.55 | 13.52 | 13.65 | -3.67% | 502,466 | 704,721,341 |
| 2024-11-15 | 14.28 | 14.71 | 14 | 14.17 | -2.75% | 430,945 | 617,909,296 |
| 2024-11-14 | 15.69 | 15.73 | 14.53 | 14.57 | -6% | 405,779 | 609,453,328 |
| 2024-11-13 | 15.28 | 15.63 | 14.89 | 15.5 | +0.13% | 368,426 | 560,505,074 |
| 2024-11-12 | 15.99 | 16.49 | 15.27 | 15.48 | -3.19% | 572,850 | 902,875,067 |
| 2024-11-11 | 14.87 | 16.16 | 14.84 | 15.99 | +5.89% | 802,696 | 1,246,969,175 |
| 2024-11-08 | 15.28 | 15.68 | 15.02 | 15.1 | -1.11% | 669,816 | 1,030,670,731 |
| 2024-11-07 | 15.25 | 15.92 | 14.96 | 15.27 | -2.3% | 758,171 | 1,152,758,836 |
| 2024-11-06 | 15.95 | 16.74 | 15.39 | 15.63 | +0.58% | 1,301,238 | 2,084,359,451 |
| 2024-11-05 | 15 | 16.5 | 14.53 | 15.54 | +0.78% | 1,717,550 | 2,663,141,938 |
| 2024-11-04 | 13.88 | 15.42 | 13.52 | 15.42 | +20% | 1,445,998 | 2,177,360,339 |
| 2024-11-01 | 12.9 | 13.25 | 12.38 | 12.85 | +0.16% | 533,497 | 677,214,399 |
| 2024-10-31 | 12.84 | 13.15 | 12.51 | 12.83 | -0.39% | 513,136 | 658,063,193 |
| 2024-10-30 | 13.29 | 13.86 | 12.3 | 12.88 | -3.09% | 827,056 | 1,071,948,203 |
| 2024-10-29 | 13.37 | 13.78 | 13.13 | 13.29 | +0.3% | 551,045 | 740,250,146 |
| 2024-10-28 | 13.22 | 13.39 | 13 | 13.25 | -0.9% | 530,488 | 698,000,038 |
| 2024-10-25 | 12.58 | 14 | 12.41 | 13.37 | +5.86% | 913,196 | 1,216,936,475 |
| 2024-10-24 | 12.12 | 12.95 | 12.01 | 12.63 | +4.04% | 800,679 | 1,002,474,969 |
| 2024-10-23 | 11.64 | 12.29 | 11.52 | 12.14 | +4.03% | 621,693 | 744,674,535 |
| 2024-10-22 | 12.12 | 12.24 | 11.45 | 11.67 | -4.11% | 659,797 | 777,636,072 |
| 2024-10-21 | 11.59 | 12.61 | 11.59 | 12.17 | +5.28% | 1,017,788 | 1,247,456,124 |
| 2024-10-18 | 10.17 | 11.99 | 10.1 | 11.56 | +12.67% | 1,055,434 | 1,167,657,684 |
| 2024-10-17 | 10.62 | 10.93 | 10.19 | 10.26 | -3.39% | 608,073 | 640,552,910 |
| 2024-10-16 | 9.72 | 10.75 | 9.71 | 10.62 | +5.25% | 712,486 | 745,632,631 |
| 2024-10-15 | 10.1 | 10.66 | 9.9 | 10.09 | -1.75% | 554,425 | 574,098,872 |
| 2024-10-14 | 10.1 | 10.29 | 9.57 | 10.27 | -1.25% | 627,909 | 626,583,003 |
| 2024-10-11 | 10.25 | 11 | 9.66 | 10.4 | +6.12% | 746,630 | 763,228,880 |
| 2024-10-10 | 10.17 | 10.48 | 9.71 | 9.8 | -3.35% | 514,056 | 517,551,863 |
| 2024-10-09 | 10.8 | 11.49 | 10.01 | 10.14 | -9.63% | 776,456 | 839,232,883 |
| 2024-10-08 | 11.2 | 11.22 | 10.11 | 11.22 | +20% | 878,826 | 951,634,921 |
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：