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 |
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：