股票概览
22.49
+0.13%
+0.03
22.46
开盘价
23.15
最高价
22.28
最低价
25,745
成交量
数据更新至: 2025-03-25
技术指标
23.12
MA5 (5日均线)
23.50
MA10 (10日均线)
23.43
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 | 22.46 | 23.15 | 22.28 | 22.49 | +0.13% | 25,745 | 58,351,590 |
| 2025-03-24 | 23.21 | 23.37 | 21.75 | 22.46 | -2.98% | 50,993 | 114,303,326 |
| 2025-03-21 | 23.52 | 23.9 | 23.15 | 23.15 | -2.4% | 39,842 | 93,336,462 |
| 2025-03-20 | 23.7 | 24.1 | 23.68 | 23.72 | -0.25% | 33,304 | 79,512,505 |
| 2025-03-19 | 24.18 | 24.26 | 23.66 | 23.78 | -2.14% | 47,662 | 114,159,102 |
| 2025-03-18 | 24.15 | 24.48 | 24.06 | 24.3 | +0.12% | 59,769 | 145,013,181 |
| 2025-03-17 | 23.68 | 24.86 | 23.68 | 24.27 | +2.49% | 96,777 | 236,127,735 |
| 2025-03-14 | 23.42 | 23.76 | 22.94 | 23.68 | -0.21% | 68,115 | 159,355,204 |
| 2025-03-13 | 23.66 | 24.48 | 23.26 | 23.73 | +1.24% | 95,101 | 226,604,030 |
| 2025-03-12 | 23.42 | 23.8 | 23.31 | 23.44 | +0.04% | 47,142 | 110,830,902 |
| 2025-03-11 | 23 | 23.43 | 22.83 | 23.43 | +0.34% | 35,896 | 83,185,040 |
| 2025-03-10 | 23.53 | 23.65 | 23.24 | 23.35 | -0.81% | 33,206 | 77,768,983 |
| 2025-03-07 | 23.59 | 23.87 | 23.26 | 23.54 | -0.84% | 60,630 | 142,622,238 |
| 2025-03-06 | 23.42 | 23.96 | 23.42 | 23.74 | +1.5% | 76,897 | 182,301,213 |
| 2025-03-05 | 22.91 | 23.64 | 22.91 | 23.39 | +2.1% | 63,224 | 147,733,721 |
| 2025-03-04 | 22.18 | 23 | 22.16 | 22.91 | +2.23% | 46,776 | 106,417,443 |
| 2025-03-03 | 22.3 | 22.77 | 22.09 | 22.41 | +1.22% | 43,687 | 98,397,438 |
| 2025-02-28 | 23.52 | 23.6 | 22.14 | 22.14 | -6.86% | 80,712 | 183,050,850 |
| 2025-02-27 | 24.9 | 24.93 | 23.4 | 23.77 | -4.84% | 106,172 | 255,263,749 |
| 2025-02-26 | 25.15 | 25.2 | 24.55 | 24.98 | +0.36% | 86,463 | 214,335,503 |
| 2025-02-25 | 24.8 | 25.28 | 24.66 | 24.89 | -1.97% | 86,222 | 215,250,862 |
| 2025-02-24 | 24.72 | 25.45 | 24.4 | 25.39 | +2.17% | 122,781 | 307,657,924 |
| 2025-02-21 | 24.1 | 24.98 | 24.04 | 24.85 | +2.64% | 106,052 | 260,429,867 |
| 2025-02-20 | 24.46 | 24.47 | 23.86 | 24.21 | -1.34% | 93,242 | 224,699,908 |
| 2025-02-19 | 24.03 | 24.74 | 24.02 | 24.54 | +0.7% | 95,532 | 233,207,941 |
| 2025-02-18 | 26.01 | 26.59 | 24.32 | 24.37 | -7.27% | 126,504 | 323,593,568 |
| 2025-02-17 | 25.8 | 26.39 | 25.78 | 26.28 | +0.96% | 119,416 | 311,713,571 |
| 2025-02-14 | 26 | 26.14 | 25.38 | 26.03 | -1.33% | 152,323 | 391,471,043 |
| 2025-02-13 | 24.65 | 26.6 | 24.49 | 26.38 | +5.99% | 241,450 | 621,464,012 |
| 2025-02-12 | 24.8 | 25.08 | 24.55 | 24.89 | -0.24% | 93,905 | 232,859,214 |
| 2025-02-11 | 25.15 | 25.47 | 24.7 | 24.95 | -1.03% | 98,711 | 246,765,230 |
| 2025-02-10 | 24.93 | 25.3 | 24.8 | 25.21 | +1.12% | 115,012 | 288,274,455 |
| 2025-02-07 | 24.73 | 25.24 | 24.31 | 24.93 | +0.44% | 136,930 | 339,815,458 |
| 2025-02-06 | 23.79 | 24.86 | 23.72 | 24.82 | +4.68% | 117,102 | 287,243,099 |
| 2025-02-05 | 23.71 | 24.06 | 23.25 | 23.71 | +0.64% | 62,916 | 149,263,564 |
| 2025-01-27 | 24.4 | 24.83 | 23.56 | 23.56 | -4.19% | 68,715 | 165,308,832 |
| 2025-01-24 | 23.98 | 24.65 | 23.8 | 24.59 | +1.49% | 88,188 | 215,177,183 |
| 2025-01-23 | 24.62 | 25.35 | 24.18 | 24.23 | -0.08% | 121,867 | 301,147,967 |
| 2025-01-22 | 24.08 | 24.88 | 23.65 | 24.25 | +0.46% | 113,020 | 275,963,587 |
| 2025-01-21 | 23.99 | 24.44 | 23.73 | 24.14 | +1.56% | 98,662 | 237,486,994 |
| 2025-01-20 | 23.63 | 24.09 | 23.54 | 23.77 | +1.32% | 76,083 | 180,903,092 |
| 2025-01-17 | 24.1 | 24.19 | 23.39 | 23.46 | -3.97% | 105,815 | 250,426,004 |
| 2025-01-16 | 24.1 | 24.85 | 23.82 | 24.43 | +0.91% | 114,773 | 280,128,868 |
| 2025-01-15 | 23.65 | 25.6 | 23.64 | 24.21 | +0.62% | 157,854 | 388,289,589 |
| 2025-01-14 | 22.99 | 24.1 | 22.62 | 24.06 | +4.56% | 155,719 | 366,116,521 |
| 2025-01-13 | 22.35 | 24.4 | 22.24 | 23.01 | +6.48% | 170,500 | 395,705,855 |
| 2025-01-10 | 22.22 | 22.65 | 21.57 | 21.61 | -3.44% | 69,791 | 154,064,477 |
| 2025-01-09 | 21.86 | 22.61 | 21.68 | 22.38 | +1.45% | 75,557 | 168,362,707 |
| 2025-01-08 | 22 | 22.33 | 20.98 | 22.06 | -0.9% | 84,981 | 184,877,332 |
| 2025-01-07 | 21.5 | 22.28 | 21.31 | 22.26 | +4.51% | 80,102 | 174,424,386 |
| 2025-01-06 | 21.8 | 21.9 | 20.89 | 21.3 | -0.23% | 66,004 | 141,259,054 |
| 2025-01-03 | 22.9 | 23.2 | 21.3 | 21.35 | -6.44% | 88,729 | 194,656,610 |
| 2025-01-02 | 23.24 | 23.76 | 22.41 | 22.82 | -1.43% | 82,321 | 190,109,016 |
| 2024-12-31 | 24.5 | 24.87 | 23.1 | 23.15 | -5.59% | 92,869 | 219,712,029 |
| 2024-12-30 | 24.88 | 25.42 | 24.03 | 24.52 | -2.15% | 82,113 | 201,951,992 |
| 2024-12-27 | 25.9 | 26.2 | 25.02 | 25.06 | -2.98% | 122,647 | 314,513,405 |
| 2024-12-26 | 24.7 | 26.34 | 24.28 | 25.83 | +6.17% | 166,272 | 426,635,618 |
| 2024-12-25 | 25.03 | 25.3 | 23.7 | 24.33 | -3.18% | 114,738 | 278,935,927 |
| 2024-12-24 | 25.17 | 25.74 | 24.5 | 25.13 | -0.83% | 121,335 | 303,389,725 |
| 2024-12-23 | 27.37 | 27.76 | 25.25 | 25.34 | -9.5% | 171,423 | 452,212,700 |
| 2024-12-20 | 28.21 | 29.56 | 27.8 | 28 | -3.68% | 225,621 | 643,878,903 |
| 2024-12-19 | 27.25 | 29.5 | 27.25 | 29.07 | +3.45% | 278,901 | 797,654,691 |
| 2024-12-18 | 26.41 | 28.74 | 25.01 | 28.1 | +4.07% | 270,180 | 723,445,014 |
| 2024-12-17 | 25.65 | 27.95 | 25.47 | 27 | +4.25% | 236,589 | 639,613,533 |
| 2024-12-16 | 26.42 | 26.8 | 25.68 | 25.9 | -4.71% | 139,088 | 361,945,417 |
| 2024-12-13 | 26.48 | 27.94 | 26.26 | 27.18 | +0.37% | 223,864 | 606,912,600 |
| 2024-12-12 | 28 | 28 | 26.51 | 27.08 | -5.91% | 272,041 | 739,801,478 |
| 2024-12-11 | 26.9 | 31.02 | 25.88 | 28.78 | +7.63% | 413,883 | 1,172,492,762 |
| 2024-12-10 | 25 | 26.8 | 24.57 | 26.74 | +9.1% | 311,901 | 802,837,917 |
| 2024-12-09 | 23.88 | 25.5 | 23.88 | 24.51 | -0.69% | 194,587 | 477,823,334 |
| 2024-12-06 | 24.67 | 27.28 | 24.6 | 24.68 | +4.14% | 322,969 | 822,672,230 |
| 2024-12-05 | 23.29 | 23.85 | 23.23 | 23.7 | +0.38% | 118,081 | 278,629,248 |
| 2024-12-04 | 24.04 | 24.29 | 23.28 | 23.61 | -2.88% | 154,279 | 366,628,865 |
| 2024-12-03 | 24.8 | 25.08 | 23.85 | 24.31 | -1.34% | 206,674 | 503,974,023 |
| 2024-12-02 | 24.61 | 25.3 | 24.32 | 24.64 | -4.12% | 280,766 | 693,432,473 |
| 2024-11-29 | 25.04 | 26.98 | 23.99 | 25.7 | -5.55% | 425,628 | 1,079,973,010 |
| 2024-11-28 | 24.28 | 28.98 | 24.28 | 27.21 | +12.67% | 502,230 | 1,342,246,342 |
| 2024-11-27 | 23.18 | 25.63 | 21.83 | 24.15 | +3.16% | 437,569 | 1,034,837,716 |
| 2024-11-26 | 19.68 | 23.41 | 19.68 | 23.41 | +19.99% | 204,367 | 460,592,507 |
| 2024-11-25 | 19.58 | 19.75 | 18.73 | 19.51 | +2.41% | 72,518 | 139,412,309 |
| 2024-11-22 | 19.87 | 20.13 | 19.02 | 19.05 | -4.99% | 74,299 | 145,439,316 |
| 2024-11-21 | 20.19 | 20.56 | 19.7 | 20.05 | -1.91% | 70,612 | 142,049,197 |
| 2024-11-20 | 19.86 | 20.68 | 19.78 | 20.44 | +1.44% | 82,975 | 168,851,515 |
| 2024-11-19 | 19.87 | 20.27 | 19.36 | 20.15 | +4.08% | 88,721 | 176,122,005 |
| 2024-11-18 | 20.3 | 20.57 | 19.07 | 19.36 | -3.49% | 78,196 | 152,842,519 |
| 2024-11-15 | 21 | 21.65 | 20.02 | 20.06 | -5.15% | 121,374 | 251,973,454 |
| 2024-11-14 | 22.6 | 23.39 | 21.15 | 21.15 | -4.99% | 161,778 | 363,729,291 |
| 2024-11-13 | 21.33 | 22.38 | 21.13 | 22.26 | +3.01% | 113,295 | 247,369,062 |
| 2024-11-12 | 22.77 | 22.86 | 21.4 | 21.61 | -4.38% | 127,509 | 280,318,330 |
| 2024-11-11 | 21.84 | 22.77 | 21.57 | 22.6 | +4.1% | 164,663 | 366,400,565 |
| 2024-11-08 | 21.52 | 22.34 | 21.42 | 21.71 | +1.78% | 135,168 | 294,935,277 |
| 2024-11-07 | 21.2 | 21.57 | 20.73 | 21.33 | -1.2% | 130,724 | 275,509,929 |
| 2024-11-06 | 21.55 | 22.47 | 21.35 | 21.59 | +2.52% | 207,369 | 454,296,761 |
| 2024-11-05 | 20.3 | 21.24 | 20.18 | 21.06 | +3.39% | 105,915 | 221,488,971 |
| 2024-11-04 | 19.59 | 20.65 | 19.51 | 20.37 | +3.93% | 86,468 | 173,830,575 |
| 2024-11-01 | 20.8 | 20.9 | 19.4 | 19.6 | -6.67% | 137,686 | 273,613,665 |
| 2024-10-31 | 21.41 | 21.41 | 20.75 | 21 | -0.57% | 122,418 | 257,902,145 |
| 2024-10-30 | 20.7 | 21.29 | 20.4 | 21.12 | +0.76% | 115,835 | 242,712,124 |
| 2024-10-29 | 21.8 | 22.17 | 20.96 | 20.96 | -4.86% | 186,542 | 397,773,414 |
| 2024-10-28 | 22.09 | 23.39 | 22 | 22.03 | -1.26% | 203,116 | 458,434,265 |
| 2024-10-25 | 22.19 | 22.55 | 21.7 | 22.31 | -1.33% | 183,217 | 404,651,679 |
| 2024-10-24 | 21.5 | 22.7 | 21.2 | 22.61 | +5.16% | 228,174 | 505,419,391 |
| 2024-10-23 | 20.91 | 22.22 | 20.7 | 21.5 | +0.8% | 165,142 | 355,995,338 |
| 2024-10-22 | 22.89 | 22.99 | 20.86 | 21.33 | -5.2% | 215,261 | 467,350,967 |
| 2024-10-21 | 21 | 22.85 | 21 | 22.5 | +7.97% | 260,642 | 574,733,516 |
| 2024-10-18 | 19.88 | 21.5 | 19.79 | 20.84 | +3.37% | 176,555 | 364,618,064 |
| 2024-10-17 | 20.41 | 21.05 | 20.08 | 20.16 | -1.51% | 147,263 | 303,818,565 |
| 2024-10-16 | 20.66 | 21.26 | 20.28 | 20.47 | -3.9% | 154,221 | 319,853,791 |
| 2024-10-15 | 20.1 | 21.84 | 19.89 | 21.3 | +3.3% | 251,139 | 524,960,208 |
| 2024-10-14 | 19.8 | 20.79 | 19.31 | 20.62 | +7.34% | 173,370 | 351,554,494 |
| 2024-10-11 | 20.21 | 20.84 | 18.6 | 19.21 | -3.71% | 174,068 | 346,697,806 |
| 2024-10-10 | 19.97 | 21.1 | 19.4 | 19.95 | -0.05% | 155,357 | 314,798,576 |
| 2024-10-09 | 21.81 | 22.99 | 19.9 | 19.96 | -16.49% | 232,360 | 500,872,136 |
| 2024-10-08 | 23.5 | 23.9 | 20.23 | 23.9 | +19.98% | 339,696 | 765,085,419 |
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：