股票概览
21.76
-2.99%
-0.67
22.35
开盘价
22.42
最高价
21.47
最低价
42,227
成交量
数据更新至: 2025-03-25
技术指标
23.20
MA5 (5日均线)
23.58
MA10 (10日均线)
22.41
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 | 22.35 | 22.42 | 21.47 | 21.76 | -2.99% | 42,227 | 92,375,444 |
| 2025-03-24 | 22.48 | 23.37 | 22.1 | 22.43 | -0.53% | 67,703 | 153,454,300 |
| 2025-03-21 | 24.82 | 25 | 22.41 | 22.55 | -8.18% | 115,749 | 268,315,539 |
| 2025-03-20 | 24.5 | 25.1 | 24.21 | 24.56 | -0.57% | 52,551 | 129,832,630 |
| 2025-03-19 | 23.6 | 25.18 | 23.3 | 24.7 | +4.31% | 90,679 | 222,470,021 |
| 2025-03-18 | 24.09 | 24.75 | 23.55 | 23.68 | -1.66% | 45,451 | 108,809,829 |
| 2025-03-17 | 24.5 | 24.98 | 23.51 | 24.08 | +0.25% | 69,644 | 168,982,692 |
| 2025-03-14 | 23.8 | 24.39 | 23.1 | 24.02 | +0.8% | 84,758 | 200,827,390 |
| 2025-03-13 | 23.9 | 24.16 | 23.46 | 23.83 | -1.53% | 85,315 | 202,626,165 |
| 2025-03-12 | 24.65 | 25.4 | 24 | 24.2 | -0.49% | 112,544 | 275,801,548 |
| 2025-03-11 | 23.1 | 25.2 | 23.1 | 24.32 | +2.92% | 120,069 | 292,911,255 |
| 2025-03-10 | 23 | 24.26 | 23 | 23.63 | +2.61% | 144,941 | 342,620,169 |
| 2025-03-07 | 21.36 | 24.5 | 21.11 | 23.03 | +9.77% | 216,498 | 502,411,405 |
| 2025-03-06 | 19.7 | 21.97 | 19.7 | 20.98 | +7.37% | 137,672 | 291,707,179 |
| 2025-03-05 | 19.7 | 19.77 | 19.23 | 19.54 | -0.56% | 35,537 | 69,135,975 |
| 2025-03-04 | 19.68 | 19.86 | 19.25 | 19.65 | +0.77% | 39,800 | 77,827,859 |
| 2025-03-03 | 20.33 | 20.67 | 19.45 | 19.5 | -3.94% | 76,556 | 152,272,622 |
| 2025-02-28 | 20.86 | 21.12 | 20.2 | 20.3 | -2.92% | 85,855 | 176,964,491 |
| 2025-02-27 | 20.45 | 21.09 | 20.38 | 20.91 | +1.6% | 105,648 | 219,598,491 |
| 2025-02-26 | 19.02 | 20.75 | 18.88 | 20.58 | +7.58% | 115,545 | 229,657,872 |
| 2025-02-25 | 19.27 | 19.66 | 18.89 | 19.13 | -2.7% | 78,862 | 151,580,823 |
| 2025-02-24 | 19.96 | 20.12 | 19.51 | 19.66 | -2.53% | 70,427 | 138,540,838 |
| 2025-02-21 | 19.82 | 20.43 | 19.62 | 20.17 | +1.1% | 81,899 | 163,564,325 |
| 2025-02-20 | 20.56 | 21.1 | 19.88 | 19.95 | -4.04% | 176,711 | 361,509,401 |
| 2025-02-19 | 19.01 | 21.49 | 18.86 | 20.79 | +8.45% | 203,196 | 414,177,535 |
| 2025-02-18 | 18.53 | 19.85 | 18.18 | 19.17 | +3.34% | 131,418 | 254,258,944 |
| 2025-02-17 | 18.17 | 18.93 | 17.88 | 18.55 | +2.94% | 103,614 | 191,387,553 |
| 2025-02-14 | 17.13 | 18.15 | 17.13 | 18.02 | +4.89% | 112,754 | 201,305,426 |
| 2025-02-13 | 17.42 | 17.43 | 17.15 | 17.18 | -0.64% | 41,174 | 71,188,889 |
| 2025-02-12 | 17.2 | 17.33 | 17 | 17.29 | +0.29% | 48,000 | 82,367,298 |
| 2025-02-11 | 17.4 | 17.6 | 16.85 | 17.24 | -0.35% | 57,536 | 98,706,110 |
| 2025-02-10 | 17.1 | 17.65 | 16.74 | 17.3 | +2.49% | 86,396 | 149,287,900 |
| 2025-02-07 | 16.48 | 17.11 | 16.3 | 16.88 | +2.43% | 75,061 | 126,601,056 |
| 2025-02-06 | 16.26 | 16.5 | 15.9 | 16.48 | +1.35% | 39,614 | 64,366,773 |
| 2025-02-05 | 16.1 | 16.59 | 16.1 | 16.26 | +2.65% | 58,981 | 96,364,838 |
| 2025-01-27 | 15.84 | 16.18 | 15.8 | 15.84 | +0.44% | 31,283 | 50,021,506 |
| 2025-01-24 | 15.41 | 15.84 | 15.2 | 15.77 | +1.81% | 34,934 | 54,591,388 |
| 2025-01-23 | 16.08 | 16.17 | 15.01 | 15.49 | -4.09% | 74,997 | 117,693,963 |
| 2025-01-22 | 16.27 | 16.39 | 16.04 | 16.15 | -1.52% | 21,776 | 35,126,877 |
| 2025-01-21 | 16.6 | 16.68 | 16.2 | 16.4 | -1.09% | 31,316 | 51,294,680 |
| 2025-01-20 | 17.08 | 17.1 | 16.49 | 16.58 | -1.31% | 39,580 | 66,202,639 |
| 2025-01-17 | 16.55 | 17.07 | 16.4 | 16.8 | +1.14% | 42,967 | 71,872,563 |
| 2025-01-16 | 16.8 | 17.14 | 16.53 | 16.61 | -0.84% | 36,230 | 60,855,440 |
| 2025-01-15 | 16.96 | 16.96 | 16.55 | 16.75 | -1.93% | 45,185 | 75,540,172 |
| 2025-01-14 | 16.1 | 17.15 | 16.02 | 17.08 | +5.82% | 62,603 | 103,793,099 |
| 2025-01-13 | 16.4 | 16.4 | 15.71 | 16.14 | -0.92% | 55,816 | 89,328,755 |
| 2025-01-10 | 17.41 | 17.41 | 16.29 | 16.29 | -6.22% | 74,477 | 124,876,831 |
| 2025-01-09 | 17.55 | 17.74 | 16.94 | 17.37 | -2.09% | 80,970 | 140,099,246 |
| 2025-01-08 | 17.77 | 18.66 | 17.41 | 17.74 | -1.5% | 102,622 | 185,152,228 |
| 2025-01-07 | 18.58 | 18.71 | 17.6 | 18.01 | -6.44% | 130,738 | 234,346,999 |
| 2025-01-06 | 18.59 | 20.5 | 18.2 | 19.25 | +11.72% | 186,853 | 357,962,503 |
| 2025-01-03 | 16.71 | 17.68 | 16.53 | 17.23 | +3.11% | 65,962 | 113,503,682 |
| 2025-01-02 | 17.26 | 17.38 | 16.51 | 16.71 | -2.05% | 41,551 | 70,585,260 |
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：