股票概览
22.47
-6.84%
-1.65
24.16
开盘价
24.22
最高价
22.29
最低价
55,417
成交量
数据更新至: 2025-03-25
技术指标
23.61
MA5 (5日均线)
22.56
MA10 (10日均线)
21.92
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 | 24.16 | 24.22 | 22.29 | 22.47 | -6.84% | 55,417 | 127,646,567 |
| 2025-03-24 | 25.08 | 25.12 | 23.71 | 24.12 | -5.78% | 118,956 | 288,480,211 |
| 2025-03-21 | 22.86 | 26.65 | 22.65 | 25.6 | +10.44% | 198,138 | 496,016,992 |
| 2025-03-20 | 22.8 | 23.58 | 22.43 | 23.18 | +2.29% | 73,945 | 171,556,025 |
| 2025-03-19 | 22.54 | 23 | 22.3 | 22.66 | +0.53% | 61,810 | 139,795,509 |
| 2025-03-18 | 21.88 | 22.93 | 21.86 | 22.54 | +1.99% | 103,705 | 233,098,251 |
| 2025-03-17 | 20.35 | 22.11 | 20.06 | 22.1 | +8.92% | 139,505 | 297,449,229 |
| 2025-03-14 | 19.84 | 20.5 | 19.82 | 20.29 | +0.45% | 84,671 | 170,918,651 |
| 2025-03-13 | 21 | 21.43 | 20.1 | 20.2 | -9.78% | 163,010 | 336,126,639 |
| 2025-03-12 | 24.72 | 24.72 | 22.1 | 22.39 | +8.69% | 240,454 | 571,765,484 |
| 2025-03-11 | 20.5 | 20.67 | 20.11 | 20.6 | -0.58% | 22,238 | 45,405,698 |
| 2025-03-10 | 20.62 | 20.99 | 20.51 | 20.72 | +0.48% | 24,325 | 50,468,868 |
| 2025-03-07 | 21.19 | 21.19 | 20.46 | 20.62 | -2% | 39,155 | 81,424,241 |
| 2025-03-06 | 21.22 | 21.53 | 20.9 | 21.04 | -0.85% | 35,111 | 74,554,688 |
| 2025-03-05 | 21.39 | 21.54 | 20.78 | 21.22 | -1.12% | 27,744 | 58,412,607 |
| 2025-03-04 | 21.1 | 21.63 | 20.94 | 21.46 | +1.23% | 24,904 | 53,388,078 |
| 2025-03-03 | 21.2 | 21.9 | 20.89 | 21.2 | -0.14% | 37,175 | 79,432,804 |
| 2025-02-28 | 22.25 | 22.26 | 21.01 | 21.23 | -5.6% | 57,349 | 123,004,264 |
| 2025-02-27 | 22.05 | 22.73 | 21.6 | 22.49 | +1.44% | 78,533 | 174,424,057 |
| 2025-02-26 | 21.39 | 22.37 | 21.12 | 22.17 | +4.23% | 75,264 | 165,129,805 |
| 2025-02-25 | 20.35 | 21.6 | 20.19 | 21.27 | +3.3% | 62,321 | 132,106,999 |
| 2025-02-24 | 20.85 | 21.07 | 20.4 | 20.59 | -1.48% | 44,956 | 92,928,921 |
| 2025-02-21 | 20.56 | 20.97 | 20.31 | 20.9 | +0.67% | 49,804 | 102,513,062 |
| 2025-02-20 | 19.98 | 20.87 | 19.83 | 20.76 | +3.75% | 60,681 | 123,443,707 |
| 2025-02-19 | 19.03 | 20.01 | 18.91 | 20.01 | +5.21% | 47,496 | 93,542,713 |
| 2025-02-18 | 19.59 | 19.88 | 18.93 | 19.02 | -3.65% | 36,253 | 70,230,904 |
| 2025-02-17 | 19.43 | 19.94 | 19.43 | 19.74 | +0.46% | 40,441 | 79,613,038 |
| 2025-02-14 | 19.86 | 20.14 | 19.33 | 19.65 | -4.43% | 75,663 | 149,224,467 |
| 2025-02-13 | 19.79 | 23.33 | 19.45 | 20.56 | +5.11% | 104,268 | 218,677,986 |
| 2025-02-12 | 19.34 | 19.59 | 19.2 | 19.56 | +1.14% | 23,687 | 46,024,789 |
| 2025-02-11 | 19.39 | 19.64 | 19.09 | 19.34 | -1.07% | 23,115 | 44,650,034 |
| 2025-02-10 | 19.45 | 19.74 | 19.1 | 19.55 | +1.24% | 36,666 | 70,999,458 |
| 2025-02-07 | 19 | 20.28 | 18.61 | 19.31 | +1.9% | 54,527 | 105,471,532 |
| 2025-02-06 | 18.09 | 19.04 | 17.92 | 18.95 | +4.7% | 33,189 | 62,000,306 |
| 2025-02-05 | 17.66 | 18.23 | 17.66 | 18.1 | +3.43% | 21,772 | 39,300,215 |
| 2025-01-27 | 18.3 | 18.6 | 17.5 | 17.5 | -4.11% | 22,052 | 39,546,294 |
| 2025-01-24 | 17.94 | 18.3 | 17.72 | 18.25 | +1.39% | 19,306 | 34,825,567 |
| 2025-01-23 | 18.11 | 18.66 | 18 | 18 | +1.07% | 30,817 | 56,377,644 |
| 2025-01-22 | 17.94 | 18.3 | 17.71 | 17.81 | -1.49% | 17,749 | 31,855,614 |
| 2025-01-21 | 18.18 | 18.21 | 17.6 | 18.08 | +0.44% | 20,877 | 37,248,087 |
| 2025-01-20 | 18.12 | 18.22 | 17.62 | 18 | +0.17% | 22,672 | 40,833,628 |
| 2025-01-17 | 18.28 | 18.39 | 17.95 | 17.97 | -1.64% | 18,265 | 33,076,041 |
| 2025-01-16 | 18.4 | 18.68 | 18.04 | 18.27 | -0.33% | 17,233 | 31,660,574 |
| 2025-01-15 | 18.71 | 18.71 | 18.25 | 18.33 | -1.61% | 17,519 | 32,257,522 |
| 2025-01-14 | 17.6 | 18.65 | 17.6 | 18.63 | +5.97% | 30,195 | 54,903,143 |
| 2025-01-13 | 17.31 | 17.69 | 16.77 | 17.58 | +1.15% | 18,579 | 32,173,454 |
| 2025-01-10 | 17.98 | 18.26 | 17.37 | 17.38 | -3.28% | 21,761 | 38,902,322 |
| 2025-01-09 | 17.66 | 18.1 | 17.51 | 17.97 | +1.53% | 24,272 | 43,489,894 |
| 2025-01-08 | 17.69 | 17.92 | 17.14 | 17.7 | -1.06% | 25,039 | 44,033,452 |
| 2025-01-07 | 16.92 | 17.89 | 16.61 | 17.89 | +6.42% | 30,898 | 53,844,888 |
| 2025-01-06 | 17 | 17.25 | 16.15 | 16.81 | -0.59% | 23,744 | 39,933,225 |
| 2025-01-03 | 17.94 | 18.33 | 16.89 | 16.91 | -5.74% | 27,168 | 47,149,794 |
| 2025-01-02 | 18.6 | 18.75 | 17.72 | 17.94 | -3.86% | 31,776 | 57,939,941 |
| 2024-12-31 | 19.33 | 19.94 | 18.6 | 18.66 | -2.71% | 30,650 | 58,755,390 |
| 2024-12-30 | 19.45 | 19.7 | 18.5 | 19.18 | -1.08% | 27,206 | 51,936,664 |
| 2024-12-27 | 19.66 | 19.94 | 19.3 | 19.39 | -1.97% | 31,396 | 61,679,196 |
| 2024-12-26 | 19.14 | 20.15 | 19.06 | 19.78 | +2.54% | 30,510 | 59,690,862 |
| 2024-12-25 | 20.25 | 20.32 | 19.12 | 19.29 | -5.21% | 39,179 | 76,129,838 |
| 2024-12-24 | 20.4 | 20.79 | 19.79 | 20.35 | +0.05% | 29,977 | 60,547,279 |
| 2024-12-23 | 21.68 | 21.73 | 20.3 | 20.34 | -6.87% | 43,807 | 91,412,850 |
| 2024-12-20 | 21.47 | 22.07 | 21.25 | 21.84 | +1.63% | 32,183 | 70,274,392 |
| 2024-12-19 | 21.46 | 21.79 | 21.14 | 21.49 | -1.92% | 44,677 | 95,887,663 |
| 2024-12-18 | 22.09 | 22.88 | 21.49 | 21.91 | +2.1% | 59,261 | 130,642,983 |
| 2024-12-17 | 22.93 | 23.39 | 21.3 | 21.46 | -5% | 68,325 | 152,054,937 |
| 2024-12-16 | 22.2 | 23.33 | 21.92 | 22.59 | +1.76% | 59,798 | 134,620,138 |
| 2024-12-13 | 22.8 | 22.99 | 22.15 | 22.2 | -3.6% | 48,390 | 109,005,870 |
| 2024-12-12 | 23.18 | 23.48 | 22.76 | 23.03 | -1.24% | 73,443 | 168,961,325 |
| 2024-12-11 | 24.27 | 24.29 | 23.13 | 23.32 | -2.02% | 80,700 | 189,391,307 |
| 2024-12-10 | 23.53 | 24.1 | 23.17 | 23.8 | +3.03% | 126,853 | 299,667,398 |
| 2024-12-09 | 22.7 | 23.89 | 22.35 | 23.1 | +0.87% | 109,847 | 254,221,109 |
| 2024-12-06 | 23.47 | 23.65 | 22 | 22.9 | -2.43% | 122,345 | 276,992,653 |
| 2024-12-05 | 23.5 | 24.39 | 22.5 | 23.47 | +4.59% | 137,701 | 320,910,607 |
| 2024-12-04 | 21.9 | 22.95 | 21.81 | 22.44 | +1.77% | 65,475 | 146,792,495 |
| 2024-12-03 | 22.15 | 22.56 | 21.71 | 22.05 | -0.68% | 52,934 | 116,719,327 |
| 2024-12-02 | 21.24 | 22.46 | 21.2 | 22.2 | +4.23% | 45,147 | 99,129,615 |
| 2024-11-29 | 21.04 | 21.52 | 20.68 | 21.3 | +0.71% | 35,341 | 74,887,817 |
| 2024-11-28 | 21.67 | 22.11 | 21.08 | 21.15 | -2.4% | 44,332 | 95,532,324 |
| 2024-11-27 | 20.27 | 23.2 | 20.27 | 21.67 | +5.86% | 61,557 | 133,587,472 |
| 2024-11-26 | 20.67 | 21.07 | 20.22 | 20.47 | -1.63% | 29,291 | 60,555,838 |
| 2024-11-25 | 20.61 | 20.92 | 20.2 | 20.81 | +0.97% | 23,404 | 48,225,183 |
| 2024-11-22 | 21.77 | 21.98 | 20.61 | 20.61 | -5.33% | 39,784 | 84,463,439 |
| 2024-11-21 | 22.18 | 22.45 | 21.58 | 21.77 | -1.8% | 34,607 | 75,976,724 |
| 2024-11-20 | 22.11 | 22.54 | 21.87 | 22.17 | -0.18% | 42,286 | 93,841,952 |
| 2024-11-19 | 21.3 | 22.24 | 21.11 | 22.21 | +4.32% | 39,156 | 84,783,417 |
| 2024-11-18 | 22.37 | 22.45 | 20.89 | 21.29 | -5.38% | 52,101 | 112,511,030 |
| 2024-11-15 | 22.87 | 23.68 | 22.36 | 22.5 | -2.6% | 62,289 | 143,490,619 |
| 2024-11-14 | 24.01 | 25.33 | 23.05 | 23.1 | -4.23% | 78,146 | 187,535,586 |
| 2024-11-13 | 24.37 | 25.28 | 23.43 | 24.12 | -2.19% | 97,856 | 236,403,640 |
| 2024-11-12 | 23.41 | 24.66 | 23 | 24.66 | +4.76% | 135,736 | 325,818,645 |
| 2024-11-11 | 22.4 | 23.81 | 22.4 | 23.54 | +4.16% | 73,136 | 170,311,270 |
| 2024-11-08 | 22.79 | 23.45 | 22.43 | 22.6 | -0.04% | 69,420 | 158,919,000 |
| 2024-11-07 | 22.36 | 22.74 | 22.12 | 22.61 | -0.13% | 50,070 | 112,357,905 |
| 2024-11-06 | 23 | 23.31 | 22.32 | 22.64 | -1.14% | 79,735 | 181,846,455 |
| 2024-11-05 | 21.59 | 23.37 | 21.42 | 22.9 | +5.87% | 98,724 | 223,267,803 |
| 2024-11-04 | 20.9 | 22.08 | 20.75 | 21.63 | +2.85% | 54,781 | 118,680,241 |
| 2024-11-01 | 23.11 | 23.55 | 20.99 | 21.03 | -10.78% | 106,166 | 234,113,086 |
| 2024-10-31 | 23.28 | 24.36 | 23.03 | 23.57 | +4.52% | 154,577 | 366,134,875 |
| 2024-10-30 | 21.1 | 23.42 | 20.64 | 22.55 | +4.45% | 120,256 | 267,275,911 |
| 2024-10-29 | 22.2 | 23 | 21.47 | 21.59 | -3.27% | 77,247 | 170,233,342 |
| 2024-10-28 | 22.5 | 23.34 | 21.92 | 22.32 | -2.91% | 85,202 | 189,626,924 |
| 2024-10-25 | 21.6 | 23.5 | 21.6 | 22.99 | +6.93% | 115,307 | 262,214,309 |
| 2024-10-24 | 22.01 | 22.44 | 21.2 | 21.5 | -3.59% | 65,828 | 141,688,277 |
| 2024-10-23 | 22.8 | 23.9 | 21.93 | 22.3 | -2.58% | 145,034 | 333,277,973 |
| 2024-10-22 | 21.26 | 23.39 | 21.05 | 22.89 | +7.11% | 146,941 | 327,760,603 |
| 2024-10-21 | 21.09 | 21.8 | 20.9 | 21.37 | +1.96% | 94,775 | 202,957,522 |
| 2024-10-18 | 19.87 | 21.47 | 19.84 | 20.96 | +3.92% | 88,106 | 182,384,544 |
| 2024-10-17 | 20.55 | 21.16 | 20.16 | 20.17 | -2.89% | 63,387 | 131,395,687 |
| 2024-10-16 | 20.73 | 21.69 | 20.5 | 20.77 | -2.26% | 70,216 | 147,703,996 |
| 2024-10-15 | 20.39 | 21.43 | 20.05 | 21.25 | +2.51% | 99,979 | 207,724,270 |
| 2024-10-14 | 20.09 | 21 | 19.12 | 20.73 | +2.22% | 84,806 | 170,147,306 |
| 2024-10-11 | 20.22 | 21.3 | 19.98 | 20.28 | +0.85% | 85,749 | 175,593,163 |
| 2024-10-10 | 20.25 | 21.18 | 20.09 | 20.11 | -0.1% | 68,517 | 140,700,546 |
| 2024-10-09 | 23 | 23 | 20.1 | 20.13 | -18.86% | 112,013 | 242,227,774 |
| 2024-10-08 | 25.48 | 25.48 | 21.61 | 24.81 | +15.56% | 160,558 | 378,230,690 |
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：