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 |
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：