股票概览
22.23
-0.49%
-0.11
22.18
开盘价
22.29
最高价
21.9
最低价
11,805
成交量
数据更新至: 2025-03-25
技术指标
22.42
MA5 (5日均线)
22.63
MA10 (10日均线)
22.59
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 | 22.18 | 22.29 | 21.9 | 22.23 | -0.49% | 11,805 | 26,061,602 |
| 2025-03-24 | 22.2 | 22.54 | 21.9 | 22.34 | +0.59% | 21,683 | 48,178,648 |
| 2025-03-21 | 22.67 | 22.79 | 22.1 | 22.21 | -2.37% | 29,479 | 66,004,588 |
| 2025-03-20 | 22.51 | 23.42 | 22.5 | 22.75 | +0.75% | 43,602 | 100,142,017 |
| 2025-03-19 | 22.78 | 22.87 | 22.51 | 22.58 | -1.14% | 22,447 | 50,934,634 |
| 2025-03-18 | 23 | 23.03 | 22.59 | 22.84 | -0.31% | 31,710 | 72,224,887 |
| 2025-03-17 | 23.15 | 23.4 | 22.88 | 22.91 | -0.99% | 33,332 | 76,982,883 |
| 2025-03-14 | 22.98 | 23.45 | 22.74 | 23.14 | +0.74% | 45,081 | 104,207,091 |
| 2025-03-13 | 22.42 | 23.11 | 21.9 | 22.97 | +3.1% | 46,089 | 103,804,234 |
| 2025-03-12 | 22.35 | 22.42 | 22.11 | 22.28 | +0.27% | 20,406 | 45,456,990 |
| 2025-03-11 | 22.25 | 22.34 | 21.93 | 22.22 | -0.63% | 18,704 | 41,352,491 |
| 2025-03-10 | 22.47 | 22.55 | 22.06 | 22.36 | +1.04% | 20,858 | 46,507,720 |
| 2025-03-07 | 22.5 | 22.59 | 22.04 | 22.13 | -1.99% | 25,575 | 57,005,749 |
| 2025-03-06 | 22.38 | 22.7 | 22.1 | 22.58 | +0.8% | 31,354 | 70,295,771 |
| 2025-03-05 | 22.99 | 23 | 22.23 | 22.4 | -1.45% | 26,152 | 58,497,295 |
| 2025-03-04 | 22.79 | 23.16 | 22.56 | 22.73 | -1.09% | 23,166 | 52,843,116 |
| 2025-03-03 | 22.77 | 23.68 | 22.77 | 22.98 | +0.75% | 37,826 | 88,026,244 |
| 2025-02-28 | 23.07 | 23.19 | 22.57 | 22.81 | -0.52% | 32,939 | 75,623,675 |
| 2025-02-27 | 22.57 | 22.99 | 22.31 | 22.93 | +1.91% | 28,901 | 65,473,997 |
| 2025-02-26 | 22.39 | 22.64 | 22.33 | 22.5 | +0.49% | 16,650 | 37,416,220 |
| 2025-02-25 | 22.65 | 22.68 | 22.26 | 22.39 | -2.23% | 21,559 | 48,299,333 |
| 2025-02-24 | 23.1 | 23.39 | 22.65 | 22.9 | -0.78% | 30,734 | 70,465,261 |
| 2025-02-21 | 23.62 | 23.82 | 23.05 | 23.08 | -2.29% | 30,809 | 71,396,105 |
| 2025-02-20 | 23.51 | 23.69 | 23.33 | 23.62 | +0.34% | 21,164 | 49,811,478 |
| 2025-02-19 | 22.73 | 23.55 | 22.63 | 23.54 | +3.61% | 24,453 | 56,731,241 |
| 2025-02-18 | 23.5 | 23.59 | 22.66 | 22.72 | -3.69% | 25,099 | 57,972,015 |
| 2025-02-17 | 24.05 | 24.09 | 23.39 | 23.59 | -0.97% | 23,322 | 54,976,583 |
| 2025-02-14 | 23.16 | 24.31 | 23.11 | 23.82 | +2.41% | 39,229 | 93,394,139 |
| 2025-02-13 | 23.87 | 23.95 | 23 | 23.26 | -2.68% | 43,939 | 102,773,266 |
| 2025-02-12 | 23.94 | 24.1 | 23.43 | 23.9 | +0.34% | 23,202 | 55,134,314 |
| 2025-02-11 | 24.34 | 24.4 | 23.65 | 23.82 | -2.1% | 24,219 | 57,764,932 |
| 2025-02-10 | 24.18 | 24.35 | 23.86 | 24.33 | +0.95% | 23,507 | 56,834,911 |
| 2025-02-07 | 24.29 | 24.58 | 23.9 | 24.1 | -0.82% | 28,925 | 70,115,550 |
| 2025-02-06 | 23.79 | 24.35 | 23.59 | 24.3 | +2.06% | 27,816 | 66,911,292 |
| 2025-02-05 | 25.34 | 25.5 | 23.61 | 23.81 | -6% | 36,162 | 87,242,387 |
| 2025-01-27 | 25.58 | 26.2 | 25.33 | 25.33 | -0.47% | 26,824 | 68,989,958 |
| 2025-01-24 | 26 | 26.57 | 24.9 | 25.45 | -2.12% | 42,963 | 109,343,002 |
| 2025-01-23 | 25.99 | 26.17 | 25.41 | 26 | +1.13% | 31,765 | 82,174,626 |
| 2025-01-22 | 25.8 | 26.26 | 25.43 | 25.71 | -1.34% | 27,128 | 69,902,621 |
| 2025-01-21 | 26.1 | 26.3 | 25.43 | 26.06 | -0.57% | 45,636 | 117,970,699 |
| 2025-01-20 | 25.27 | 26.28 | 25.27 | 26.21 | +4.09% | 54,873 | 142,034,784 |
| 2025-01-17 | 24.8 | 25.68 | 24.5 | 25.18 | +0.12% | 44,509 | 111,864,673 |
| 2025-01-16 | 24.77 | 26.5 | 24.3 | 25.15 | +2.32% | 65,104 | 165,243,369 |
| 2025-01-15 | 23.77 | 25.24 | 23.72 | 24.58 | +3.32% | 48,907 | 119,625,511 |
| 2025-01-14 | 22.7 | 23.79 | 22.7 | 23.79 | +4.85% | 28,647 | 66,959,519 |
| 2025-01-13 | 22.25 | 23.08 | 21.88 | 22.69 | +1.98% | 24,468 | 55,470,645 |
| 2025-01-10 | 22.77 | 23.17 | 22.25 | 22.25 | -3.43% | 22,274 | 50,598,521 |
| 2025-01-09 | 23.44 | 23.54 | 22.61 | 23.04 | -2.37% | 36,212 | 83,408,507 |
| 2025-01-08 | 22.99 | 23.85 | 22.39 | 23.6 | +1.94% | 39,918 | 92,185,107 |
| 2025-01-07 | 22.97 | 23.21 | 22.5 | 23.15 | +0.78% | 26,433 | 60,590,750 |
| 2025-01-06 | 23.54 | 23.56 | 22.32 | 22.97 | -1.84% | 28,908 | 66,399,665 |
| 2025-01-03 | 24.72 | 25.28 | 23.15 | 23.4 | -6.36% | 49,597 | 118,710,259 |
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：