股票概览
22.73
-1.22%
-0.28
22.86
开盘价
23.22
最高价
22.43
最低价
39,577
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
22.87
MA10 (10日均线)
22.63
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 | 22.86 | 23.22 | 22.43 | 22.73 | -1.22% | 39,577 | 90,083,109 |
| 2025-03-24 | 23.9 | 23.94 | 22.33 | 23.01 | -0.78% | 115,564 | 264,663,698 |
| 2025-03-21 | 22.83 | 24.54 | 22.83 | 23.19 | +0.56% | 157,185 | 371,438,428 |
| 2025-03-20 | 22.31 | 23.23 | 22.25 | 23.06 | +2.99% | 85,237 | 195,575,556 |
| 2025-03-19 | 22.29 | 22.75 | 22.06 | 22.39 | +0.13% | 55,876 | 125,248,909 |
| 2025-03-18 | 22.68 | 22.88 | 22.23 | 22.36 | -1.41% | 70,863 | 159,278,237 |
| 2025-03-17 | 23.12 | 23.32 | 22.53 | 22.68 | -1.73% | 63,138 | 144,278,472 |
| 2025-03-14 | 23 | 23.6 | 22.99 | 23.08 | -0.22% | 55,258 | 128,306,115 |
| 2025-03-13 | 23.14 | 23.33 | 22.63 | 23.13 | +0.26% | 55,209 | 126,711,151 |
| 2025-03-12 | 23.54 | 23.63 | 23.06 | 23.07 | -1.66% | 43,588 | 101,265,050 |
| 2025-03-11 | 23.3 | 23.51 | 22.86 | 23.46 | -0.34% | 57,114 | 132,412,509 |
| 2025-03-10 | 23.04 | 23.88 | 22.79 | 23.54 | +1.73% | 100,636 | 235,381,103 |
| 2025-03-07 | 22.4 | 23.38 | 21.96 | 23.14 | +3.07% | 138,987 | 317,001,148 |
| 2025-03-06 | 22.02 | 22.87 | 21.85 | 22.45 | +2.79% | 109,492 | 246,781,371 |
| 2025-03-05 | 22.17 | 22.6 | 21.67 | 21.84 | -1.8% | 65,433 | 143,882,416 |
| 2025-03-04 | 22.15 | 22.35 | 21.76 | 22.24 | +0.41% | 76,489 | 168,873,044 |
| 2025-03-03 | 21.46 | 22.94 | 21.31 | 22.15 | +3.22% | 157,682 | 352,947,519 |
| 2025-02-28 | 21.72 | 21.95 | 21.31 | 21.46 | -1.56% | 89,605 | 193,567,827 |
| 2025-02-27 | 21.85 | 22.25 | 21.22 | 21.8 | +0.28% | 91,667 | 198,575,021 |
| 2025-02-26 | 21.51 | 22.16 | 21.51 | 21.74 | +0.6% | 119,170 | 260,000,698 |
| 2025-02-25 | 20.16 | 22.5 | 19.94 | 21.61 | +7.09% | 239,961 | 513,892,128 |
| 2025-02-24 | 20.14 | 20.43 | 19.89 | 20.18 | +0.05% | 63,697 | 128,663,487 |
| 2025-02-21 | 20.16 | 20.44 | 19.95 | 20.17 | -0.3% | 66,546 | 133,917,589 |
| 2025-02-20 | 19.82 | 20.65 | 19.7 | 20.23 | +2.12% | 92,886 | 189,059,925 |
| 2025-02-19 | 19.31 | 19.89 | 19.23 | 19.81 | +1.96% | 55,748 | 109,840,114 |
| 2025-02-18 | 20.14 | 20.22 | 19.31 | 19.43 | -3.33% | 89,173 | 175,700,939 |
| 2025-02-17 | 20.29 | 20.37 | 19.92 | 20.1 | -0.94% | 69,820 | 140,458,722 |
| 2025-02-14 | 20.2 | 20.61 | 20.12 | 20.29 | +0.35% | 59,358 | 121,034,210 |
| 2025-02-13 | 20.41 | 20.56 | 20.18 | 20.22 | -0.93% | 65,206 | 132,873,246 |
| 2025-02-12 | 20.02 | 20.45 | 19.92 | 20.41 | +1.59% | 64,898 | 131,226,305 |
| 2025-02-11 | 20.52 | 20.55 | 19.97 | 20.09 | -2.48% | 79,473 | 159,794,434 |
| 2025-02-10 | 21.16 | 21.23 | 20.22 | 20.6 | -2.14% | 121,392 | 248,866,883 |
| 2025-02-07 | 20.5 | 21.47 | 20.5 | 21.05 | +2.58% | 118,588 | 249,193,978 |
| 2025-02-06 | 20.25 | 20.65 | 19.92 | 20.52 | +0.24% | 79,141 | 160,540,858 |
| 2025-02-05 | 19.71 | 21 | 19.58 | 20.47 | +5.08% | 120,722 | 246,139,329 |
| 2025-01-27 | 20.25 | 20.35 | 19.46 | 19.48 | -3.75% | 56,949 | 112,868,707 |
| 2025-01-24 | 20 | 20.34 | 19.85 | 20.24 | +0.95% | 39,952 | 80,705,201 |
| 2025-01-23 | 20.48 | 20.6 | 20.05 | 20.05 | -0.79% | 53,818 | 109,020,756 |
| 2025-01-22 | 20.24 | 20.55 | 20.01 | 20.21 | -0.25% | 56,634 | 114,792,157 |
| 2025-01-21 | 20.15 | 20.41 | 19.63 | 20.26 | +0.9% | 63,629 | 127,488,944 |
| 2025-01-20 | 20.25 | 20.45 | 20 | 20.08 | -0.45% | 45,706 | 92,139,534 |
| 2025-01-17 | 19.92 | 20.9 | 19.82 | 20.17 | +1.36% | 78,462 | 159,348,998 |
| 2025-01-16 | 20.1 | 20.42 | 19.61 | 19.9 | -0.75% | 60,681 | 121,423,072 |
| 2025-01-15 | 20.49 | 20.52 | 19.95 | 20.05 | -2.15% | 52,347 | 105,153,324 |
| 2025-01-14 | 19.76 | 20.6 | 19.76 | 20.49 | +3.64% | 58,269 | 118,582,377 |
| 2025-01-13 | 19.27 | 19.92 | 19.1 | 19.77 | +1.28% | 34,062 | 66,855,030 |
| 2025-01-10 | 19.98 | 20.08 | 19.51 | 19.52 | -2.25% | 47,576 | 94,169,147 |
| 2025-01-09 | 19.69 | 20.23 | 19.61 | 19.97 | +0.66% | 48,007 | 96,233,298 |
| 2025-01-08 | 19.93 | 20.06 | 19.45 | 19.84 | -1.1% | 49,914 | 98,814,328 |
| 2025-01-07 | 19.56 | 20.14 | 19.5 | 20.06 | +2.24% | 57,801 | 114,766,510 |
| 2025-01-06 | 19.46 | 19.78 | 19.06 | 19.62 | +1.13% | 56,853 | 110,946,746 |
| 2025-01-03 | 19.59 | 20.15 | 19.31 | 19.4 | -0.41% | 68,926 | 135,958,761 |
| 2025-01-02 | 19.91 | 20.12 | 19.29 | 19.48 | -2.21% | 57,423 | 113,238,673 |
| 2024-12-31 | 20.33 | 20.54 | 19.9 | 19.92 | -2.31% | 53,175 | 106,880,914 |
| 2024-12-30 | 20.36 | 20.72 | 20.2 | 20.39 | -0.83% | 46,893 | 95,733,455 |
| 2024-12-27 | 20.53 | 20.97 | 20.35 | 20.56 | +0.29% | 70,059 | 144,902,870 |
| 2024-12-26 | 20.92 | 21.05 | 20.38 | 20.5 | -2.05% | 81,687 | 168,012,900 |
| 2024-12-25 | 21.21 | 21.33 | 20.75 | 20.93 | -1.69% | 50,751 | 106,430,072 |
| 2024-12-24 | 20.81 | 21.41 | 20.79 | 21.29 | +2.26% | 80,436 | 170,397,527 |
| 2024-12-23 | 21.3 | 21.52 | 20.56 | 20.82 | -2.25% | 72,912 | 153,176,316 |
| 2024-12-20 | 21.75 | 22.4 | 21.18 | 21.3 | -1.39% | 103,712 | 223,478,122 |
| 2024-12-19 | 22.51 | 22.51 | 21.4 | 21.6 | -5.05% | 122,193 | 264,995,391 |
| 2024-12-18 | 23.2 | 23.3 | 22.69 | 22.75 | -1.52% | 35,132 | 80,407,461 |
| 2024-12-17 | 23.43 | 23.85 | 22.96 | 23.1 | -1.83% | 59,151 | 137,601,414 |
| 2024-12-16 | 24.2 | 24.45 | 23.3 | 23.53 | -2.73% | 48,792 | 115,713,904 |
| 2024-12-13 | 24.83 | 24.93 | 24.13 | 24.19 | -2.93% | 38,945 | 95,058,139 |
| 2024-12-12 | 24.66 | 25.23 | 24.45 | 24.92 | +1.05% | 45,946 | 114,428,614 |
| 2024-12-11 | 24.52 | 24.93 | 24.41 | 24.66 | +0.45% | 34,214 | 84,528,844 |
| 2024-12-10 | 25.58 | 25.58 | 24.38 | 24.55 | -0.57% | 91,705 | 228,375,576 |
| 2024-12-09 | 24.39 | 24.95 | 24.05 | 24.69 | +1.23% | 51,317 | 125,582,694 |
| 2024-12-06 | 24.5 | 24.62 | 23.7 | 24.39 | +0.08% | 47,603 | 115,347,671 |
| 2024-12-05 | 24.3 | 24.54 | 24.18 | 24.37 | -0.53% | 29,635 | 72,172,932 |
| 2024-12-04 | 25 | 25.24 | 23.91 | 24.5 | -2.2% | 74,261 | 180,725,148 |
| 2024-12-03 | 25.36 | 25.85 | 24.98 | 25.05 | -0.99% | 74,647 | 189,474,282 |
| 2024-12-02 | 24.31 | 25.7 | 24.28 | 25.3 | +3.69% | 100,253 | 252,130,078 |
| 2024-11-29 | 24.26 | 25.39 | 23.87 | 24.4 | +1.16% | 102,334 | 253,485,846 |
| 2024-11-28 | 24.1 | 25.45 | 24.01 | 24.12 | +0.92% | 89,273 | 220,974,451 |
| 2024-11-27 | 22.42 | 24.05 | 22.32 | 23.9 | +6.32% | 79,391 | 184,441,363 |
| 2024-11-26 | 22.91 | 23.39 | 22.38 | 22.48 | -2.56% | 47,297 | 108,087,708 |
| 2024-11-25 | 22.6 | 23.43 | 22.51 | 23.07 | +2.72% | 56,126 | 128,533,185 |
| 2024-11-22 | 23.74 | 23.82 | 22.44 | 22.46 | -5.79% | 56,526 | 130,674,254 |
| 2024-11-21 | 23.99 | 24.07 | 23.63 | 23.84 | -0.67% | 44,085 | 105,035,668 |
| 2024-11-20 | 23.85 | 24.19 | 23.58 | 24 | -0.25% | 54,602 | 130,396,856 |
| 2024-11-19 | 23.68 | 24.23 | 23.21 | 24.06 | +1.52% | 62,339 | 148,052,454 |
| 2024-11-18 | 23.12 | 24.34 | 22.66 | 23.7 | +3.04% | 105,313 | 248,617,563 |
| 2024-11-15 | 23.88 | 23.99 | 23 | 23 | -4.21% | 98,356 | 230,676,408 |
| 2024-11-14 | 24.97 | 25.14 | 23.87 | 24.01 | -4.38% | 82,609 | 201,605,243 |
| 2024-11-13 | 25.02 | 25.32 | 24.47 | 25.11 | -0.12% | 80,817 | 201,169,057 |
| 2024-11-12 | 26.5 | 26.8 | 24.85 | 25.14 | -4.74% | 103,596 | 267,024,692 |
| 2024-11-11 | 25.4 | 26.5 | 25.23 | 26.39 | +3.9% | 98,259 | 255,995,754 |
| 2024-11-08 | 25.71 | 26.16 | 25.16 | 25.4 | -0.9% | 92,118 | 236,445,765 |
| 2024-11-07 | 25.52 | 25.77 | 24.7 | 25.63 | -1.42% | 135,951 | 342,998,118 |
| 2024-11-06 | 26.23 | 27.41 | 25.76 | 26 | -0.8% | 163,948 | 435,815,457 |
| 2024-11-05 | 25.9 | 26.47 | 24.9 | 26.21 | +1.67% | 162,650 | 418,651,903 |
| 2024-11-04 | 24.49 | 25.9 | 24.49 | 25.78 | +4.08% | 128,277 | 326,581,813 |
| 2024-11-01 | 24.92 | 25.2 | 23.77 | 24.77 | -0.48% | 115,755 | 283,231,350 |
| 2024-10-31 | 24.88 | 25.56 | 24.41 | 24.89 | +3.06% | 159,583 | 398,929,068 |
| 2024-10-30 | 22.88 | 24.86 | 22.88 | 24.15 | +4.46% | 146,808 | 354,788,398 |
| 2024-10-29 | 24.77 | 25.23 | 23.02 | 23.12 | -6.66% | 164,117 | 389,510,560 |
| 2024-10-28 | 25.4 | 25.66 | 24.08 | 24.77 | -0.64% | 159,151 | 394,752,860 |
| 2024-10-25 | 24.5 | 25.66 | 24.5 | 24.93 | +1.01% | 179,191 | 449,560,648 |
| 2024-10-24 | 24.48 | 25.15 | 23.96 | 24.68 | -3.1% | 214,596 | 525,259,163 |
| 2024-10-23 | 23.45 | 26.88 | 23.3 | 25.47 | +12.5% | 456,590 | 1,140,127,388 |
| 2024-10-22 | 20.54 | 23.07 | 20.19 | 22.64 | +10.06% | 300,180 | 665,732,424 |
| 2024-10-21 | 19.59 | 21.23 | 19.27 | 20.57 | +6.47% | 184,894 | 374,336,916 |
| 2024-10-18 | 18.36 | 19.88 | 18.36 | 19.32 | +5.17% | 126,960 | 241,339,740 |
| 2024-10-17 | 18.73 | 18.99 | 18.33 | 18.37 | -2.29% | 74,324 | 138,594,341 |
| 2024-10-16 | 18.22 | 19.07 | 18.02 | 18.8 | +1.08% | 103,799 | 191,393,030 |
| 2024-10-15 | 19.1 | 19.24 | 18.56 | 18.6 | -2.62% | 101,145 | 190,610,442 |
| 2024-10-14 | 19.26 | 19.3 | 18.43 | 19.1 | +0.9% | 100,501 | 190,087,268 |
| 2024-10-11 | 20.23 | 20.26 | 18.69 | 18.93 | -6.93% | 133,508 | 257,628,109 |
| 2024-10-10 | 19.62 | 21.71 | 19.62 | 20.34 | +3.99% | 205,672 | 425,761,854 |
| 2024-10-09 | 21.9 | 21.91 | 19.43 | 19.56 | -14.81% | 209,932 | 432,491,481 |
| 2024-10-08 | 24.2 | 24.2 | 20.66 | 22.96 | +12.71% | 267,297 | 607,446,541 |
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：