股票概览
22.41
+0.09%
+0.02
22.3
开盘价
22.68
最高价
22.2
最低价
13,296
成交量
数据更新至: 2025-03-25
技术指标
22.66
MA5 (5日均线)
22.75
MA10 (10日均线)
22.18
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 | 22.3 | 22.68 | 22.2 | 22.41 | +0.09% | 13,296 | 29,813,763 |
| 2025-03-24 | 22.36 | 22.57 | 21.89 | 22.39 | +0.13% | 27,000 | 60,004,003 |
| 2025-03-21 | 22.89 | 22.95 | 22.33 | 22.36 | -2.32% | 25,084 | 56,569,782 |
| 2025-03-20 | 23.15 | 23.24 | 22.83 | 22.89 | -1.46% | 26,289 | 60,483,641 |
| 2025-03-19 | 23.26 | 23.57 | 23.1 | 23.23 | -0.26% | 25,824 | 60,263,916 |
| 2025-03-18 | 23.65 | 23.79 | 23.19 | 23.29 | -1.36% | 36,062 | 84,447,550 |
| 2025-03-17 | 22.99 | 23.99 | 22.64 | 23.61 | +3.33% | 74,181 | 173,424,867 |
| 2025-03-14 | 22.17 | 23.04 | 22.01 | 22.85 | +3.21% | 50,324 | 113,321,032 |
| 2025-03-13 | 22.37 | 22.44 | 21.95 | 22.14 | -0.94% | 23,829 | 52,754,587 |
| 2025-03-12 | 22.42 | 22.68 | 22.09 | 22.35 | -0.13% | 34,706 | 77,825,564 |
| 2025-03-11 | 22.11 | 22.54 | 21.9 | 22.38 | +0.36% | 31,183 | 69,364,757 |
| 2025-03-10 | 21.9 | 22.65 | 21.88 | 22.3 | +1.87% | 37,584 | 83,481,036 |
| 2025-03-07 | 21.91 | 22.23 | 21.72 | 21.89 | -1.53% | 28,271 | 61,998,831 |
| 2025-03-06 | 21.77 | 22.44 | 21.77 | 22.23 | +1.65% | 56,522 | 125,532,660 |
| 2025-03-05 | 21.13 | 22.18 | 20.81 | 21.87 | +3.21% | 57,926 | 124,951,377 |
| 2025-03-04 | 20.85 | 21.26 | 20.74 | 21.19 | +1.78% | 20,472 | 43,190,345 |
| 2025-03-03 | 20.69 | 21.21 | 20.68 | 20.82 | +0.58% | 21,742 | 45,625,155 |
| 2025-02-28 | 21.27 | 21.31 | 20.65 | 20.7 | -2.77% | 23,826 | 49,889,858 |
| 2025-02-27 | 21.36 | 21.45 | 20.97 | 21.29 | -0.56% | 24,350 | 51,635,372 |
| 2025-02-26 | 21.23 | 21.44 | 21.04 | 21.41 | +1.42% | 20,795 | 44,202,900 |
| 2025-02-25 | 21.29 | 21.44 | 21.07 | 21.11 | -1.63% | 20,029 | 42,516,049 |
| 2025-02-24 | 21.61 | 21.61 | 21.29 | 21.46 | -0.88% | 21,095 | 45,238,375 |
| 2025-02-21 | 21.9 | 22.14 | 21.4 | 21.65 | -0.73% | 29,581 | 63,905,207 |
| 2025-02-20 | 21.57 | 22.1 | 21.55 | 21.81 | +0.79% | 25,779 | 56,372,165 |
| 2025-02-19 | 21.39 | 21.82 | 21.22 | 21.64 | +1.55% | 20,374 | 43,863,045 |
| 2025-02-18 | 22.02 | 22.03 | 21.25 | 21.31 | -3.4% | 35,159 | 75,902,684 |
| 2025-02-17 | 21.29 | 22.15 | 21.16 | 22.06 | +5.05% | 62,417 | 136,251,308 |
| 2025-02-14 | 20.52 | 21.1 | 20.52 | 21 | +2.14% | 25,941 | 54,253,525 |
| 2025-02-13 | 20.74 | 20.75 | 20.51 | 20.56 | -0.82% | 15,887 | 32,724,081 |
| 2025-02-12 | 20.71 | 20.78 | 20.56 | 20.73 | 0% | 13,510 | 27,892,515 |
| 2025-02-11 | 21.12 | 21.15 | 20.68 | 20.73 | -1.85% | 21,150 | 43,926,252 |
| 2025-02-10 | 20.79 | 21.12 | 20.46 | 21.12 | +2.52% | 27,426 | 57,295,714 |
| 2025-02-07 | 20.3 | 20.99 | 20.23 | 20.6 | +1.23% | 22,134 | 45,661,765 |
| 2025-02-06 | 19.97 | 20.37 | 19.78 | 20.35 | +1.9% | 17,054 | 34,346,334 |
| 2025-02-05 | 20.11 | 20.27 | 19.87 | 19.97 | -0.65% | 13,727 | 27,480,961 |
| 2025-01-27 | 20.24 | 20.46 | 20.1 | 20.1 | -0.4% | 10,352 | 20,997,693 |
| 2025-01-24 | 20.12 | 20.2 | 19.88 | 20.18 | +0.2% | 16,102 | 32,289,206 |
| 2025-01-23 | 20.31 | 20.59 | 20.08 | 20.14 | -0.49% | 12,577 | 25,616,843 |
| 2025-01-22 | 20.36 | 20.39 | 20.02 | 20.24 | -0.59% | 7,279 | 14,661,628 |
| 2025-01-21 | 20.63 | 20.66 | 20.23 | 20.36 | -0.73% | 9,852 | 20,029,380 |
| 2025-01-20 | 20.4 | 20.63 | 20.3 | 20.51 | +1.43% | 11,466 | 23,514,252 |
| 2025-01-17 | 20.26 | 20.35 | 20 | 20.22 | -0.2% | 9,845 | 19,882,519 |
| 2025-01-16 | 20.59 | 20.7 | 20.13 | 20.26 | -1.12% | 12,545 | 25,621,411 |
| 2025-01-15 | 20.68 | 20.68 | 20.42 | 20.49 | -1.06% | 8,337 | 17,098,839 |
| 2025-01-14 | 20.33 | 20.71 | 20.21 | 20.71 | +2.47% | 13,281 | 27,207,358 |
| 2025-01-13 | 19.79 | 20.26 | 19.7 | 20.21 | +1.61% | 8,386 | 16,791,863 |
| 2025-01-10 | 20.25 | 20.33 | 19.89 | 19.89 | -1.68% | 8,553 | 17,170,357 |
| 2025-01-09 | 20.35 | 20.47 | 20.08 | 20.23 | -0.59% | 10,240 | 20,743,475 |
| 2025-01-08 | 20.5 | 20.66 | 19.96 | 20.35 | -1.12% | 11,770 | 23,928,982 |
| 2025-01-07 | 20.63 | 20.7 | 20.15 | 20.58 | -0.19% | 12,655 | 25,856,171 |
| 2025-01-06 | 20 | 20.74 | 19.88 | 20.62 | +3.1% | 20,200 | 41,346,413 |
| 2025-01-03 | 20.54 | 20.73 | 20 | 20 | -2.15% | 16,960 | 34,523,426 |
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：