股票概览
22.57
+0.04%
+0.01
22.47
开盘价
23.18
最高价
22.31
最低价
160,708
成交量
数据更新至: 2025-03-25
技术指标
22.99
MA5 (5日均线)
23.55
MA10 (10日均线)
23.38
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 | 22.47 | 23.18 | 22.31 | 22.57 | +0.04% | 160,708 | 366,304,349 |
| 2025-03-24 | 23.45 | 23.8 | 21.92 | 22.56 | -4.49% | 347,135 | 786,930,676 |
| 2025-03-21 | 23.1 | 24.15 | 22.92 | 23.62 | +2.07% | 379,589 | 892,241,409 |
| 2025-03-20 | 22.98 | 23.62 | 22.81 | 23.14 | +0.3% | 166,889 | 388,174,880 |
| 2025-03-19 | 23.73 | 23.75 | 22.94 | 23.07 | -2.94% | 238,849 | 553,715,069 |
| 2025-03-18 | 23.83 | 24.24 | 23.63 | 23.77 | -0.42% | 177,465 | 423,256,495 |
| 2025-03-17 | 24.34 | 24.38 | 23.8 | 23.87 | -1.2% | 191,448 | 459,518,494 |
| 2025-03-14 | 24.1 | 24.5 | 23.57 | 24.16 | +0.17% | 269,680 | 649,551,210 |
| 2025-03-13 | 24.55 | 24.83 | 23.78 | 24.12 | -1.91% | 298,098 | 719,242,415 |
| 2025-03-12 | 25.26 | 25.34 | 24.54 | 24.59 | -1.64% | 346,977 | 862,459,471 |
| 2025-03-11 | 24.2 | 25.43 | 24.12 | 25 | +0.89% | 426,687 | 1,067,314,793 |
| 2025-03-10 | 23.9 | 25.58 | 23.9 | 24.78 | +3.38% | 552,816 | 1,376,732,044 |
| 2025-03-07 | 24.23 | 24.77 | 23.72 | 23.97 | -1.11% | 401,564 | 969,725,640 |
| 2025-03-06 | 23.86 | 24.66 | 23.42 | 24.24 | +1.64% | 577,063 | 1,389,711,862 |
| 2025-03-05 | 22.1 | 24.88 | 22.1 | 23.85 | +9.2% | 735,159 | 1,737,830,299 |
| 2025-03-04 | 20.95 | 22.05 | 20.93 | 21.84 | +3.21% | 202,718 | 439,768,873 |
| 2025-03-03 | 21.29 | 21.8 | 20.88 | 21.16 | -0.28% | 187,111 | 400,196,809 |
| 2025-02-28 | 22.7 | 22.74 | 21.18 | 21.22 | -6.77% | 244,425 | 533,580,998 |
| 2025-02-27 | 23.5 | 23.5 | 22.22 | 22.76 | -2.65% | 308,694 | 701,766,015 |
| 2025-02-26 | 23.45 | 23.66 | 23.2 | 23.38 | -0.26% | 242,313 | 566,652,981 |
| 2025-02-25 | 23.35 | 23.99 | 23.33 | 23.44 | -1.6% | 286,227 | 676,291,371 |
| 2025-02-24 | 23.94 | 24.25 | 23.06 | 23.82 | +0.68% | 359,746 | 854,543,537 |
| 2025-02-21 | 23 | 23.93 | 22.83 | 23.66 | +0.94% | 392,088 | 919,825,826 |
| 2025-02-20 | 22.49 | 23.47 | 22.33 | 23.44 | +4.04% | 410,660 | 948,990,202 |
| 2025-02-19 | 21.85 | 22.64 | 21.77 | 22.53 | +2.78% | 198,944 | 445,332,459 |
| 2025-02-18 | 22.49 | 23.1 | 21.72 | 21.92 | -2.71% | 292,911 | 655,241,535 |
| 2025-02-17 | 22.77 | 23.25 | 22.29 | 22.53 | -1.83% | 286,637 | 650,538,454 |
| 2025-02-14 | 22.92 | 23.14 | 22.55 | 22.95 | -0.43% | 229,432 | 523,212,632 |
| 2025-02-13 | 23.71 | 23.76 | 23.04 | 23.05 | -3.07% | 246,769 | 574,292,718 |
| 2025-02-12 | 23.56 | 24.18 | 23.33 | 23.78 | +1.19% | 268,144 | 636,443,427 |
| 2025-02-11 | 23.63 | 24.07 | 23.12 | 23.5 | -1.34% | 270,394 | 635,296,812 |
| 2025-02-10 | 23.25 | 23.95 | 23.09 | 23.82 | +2.67% | 354,666 | 838,640,046 |
| 2025-02-07 | 22.9 | 24 | 22.65 | 23.2 | +0.83% | 442,319 | 1,026,495,174 |
| 2025-02-06 | 21.49 | 23.21 | 21.2 | 23.01 | +7.42% | 434,040 | 980,207,591 |
| 2025-02-05 | 20.98 | 21.84 | 20.77 | 21.42 | +3.68% | 245,188 | 524,199,364 |
| 2025-01-27 | 21.65 | 21.75 | 20.66 | 20.66 | -4.57% | 181,174 | 381,956,715 |
| 2025-01-24 | 21.09 | 21.73 | 21.03 | 21.65 | +2.85% | 230,930 | 496,974,800 |
| 2025-01-23 | 21.3 | 22.14 | 21.02 | 21.05 | -1.08% | 255,935 | 553,850,353 |
| 2025-01-22 | 21.08 | 22.1 | 21.08 | 21.28 | -0.28% | 267,093 | 576,800,292 |
| 2025-01-21 | 21.25 | 21.53 | 21.12 | 21.34 | +0.8% | 164,985 | 351,863,843 |
| 2025-01-20 | 21.67 | 22.17 | 21.05 | 21.17 | -1.07% | 200,155 | 427,967,919 |
| 2025-01-17 | 21 | 21.78 | 20.85 | 21.4 | +0.66% | 228,289 | 486,446,159 |
| 2025-01-16 | 21.53 | 21.75 | 20.82 | 21.26 | -0.14% | 233,904 | 498,731,431 |
| 2025-01-15 | 21.72 | 21.86 | 21.15 | 21.29 | -2.92% | 226,301 | 485,687,166 |
| 2025-01-14 | 20.28 | 21.95 | 20.01 | 21.93 | +8.35% | 420,983 | 887,631,078 |
| 2025-01-13 | 19 | 20.45 | 18.69 | 20.24 | +5.03% | 300,354 | 595,581,509 |
| 2025-01-10 | 19.86 | 20.35 | 19.26 | 19.27 | -3.17% | 181,391 | 360,223,472 |
| 2025-01-09 | 19.41 | 20.2 | 19.39 | 19.9 | +1.48% | 214,363 | 426,680,234 |
| 2025-01-08 | 19.4 | 19.75 | 18.7 | 19.61 | +0.41% | 231,522 | 446,519,307 |
| 2025-01-07 | 19.2 | 19.55 | 19 | 19.53 | +2.3% | 166,814 | 322,062,520 |
| 2025-01-06 | 19.55 | 19.73 | 18.86 | 19.09 | -2% | 202,131 | 387,472,495 |
| 2025-01-03 | 20.59 | 20.71 | 19.25 | 19.48 | -4.93% | 250,211 | 497,997,949 |
| 2025-01-02 | 21.04 | 21.26 | 20.07 | 20.49 | -2.57% | 235,274 | 487,828,651 |
| 2024-12-31 | 22.46 | 22.53 | 21.01 | 21.03 | -6.49% | 272,660 | 589,109,649 |
| 2024-12-30 | 22.01 | 22.72 | 21.4 | 22.49 | +2.98% | 297,743 | 664,696,243 |
| 2024-12-27 | 22.13 | 22.49 | 21.77 | 21.84 | -0.73% | 228,589 | 506,991,330 |
| 2024-12-26 | 22.33 | 22.5 | 21.92 | 22 | -1.08% | 251,702 | 558,705,234 |
| 2024-12-25 | 23.1 | 23.1 | 21.5 | 22.24 | -3.93% | 402,559 | 889,713,566 |
| 2024-12-24 | 23 | 23.48 | 22.7 | 23.15 | +0.83% | 207,355 | 478,527,005 |
| 2024-12-23 | 23.9 | 24.01 | 22.95 | 22.96 | -6.67% | 381,499 | 890,357,723 |
| 2024-12-20 | 23.9 | 25.33 | 23.63 | 24.6 | +2.63% | 350,939 | 865,677,070 |
| 2024-12-19 | 23.31 | 24.32 | 23.21 | 23.97 | +0.88% | 253,840 | 606,227,602 |
| 2024-12-18 | 23.78 | 23.97 | 23.08 | 23.76 | +0.72% | 279,174 | 659,466,785 |
| 2024-12-17 | 25.25 | 25.63 | 23.4 | 23.59 | -6.57% | 471,788 | 1,141,932,583 |
| 2024-12-16 | 25.62 | 26.49 | 24.97 | 25.25 | -2.51% | 400,611 | 1,028,228,033 |
| 2024-12-13 | 26.51 | 27.19 | 25.88 | 25.9 | -5.06% | 551,753 | 1,457,431,763 |
| 2024-12-12 | 26 | 27.43 | 25.49 | 27.28 | +3.69% | 729,466 | 1,933,386,919 |
| 2024-12-11 | 25.66 | 26.9 | 25.41 | 26.31 | +1.7% | 723,347 | 1,893,283,172 |
| 2024-12-10 | 24.12 | 26.38 | 23.6 | 25.87 | +9.99% | 1,132,514 | 2,832,560,828 |
| 2024-12-09 | 23 | 23.95 | 22.7 | 23.52 | +2.17% | 499,151 | 1,165,277,953 |
| 2024-12-06 | 23.58 | 23.68 | 22.9 | 23.02 | -1.46% | 420,293 | 973,884,727 |
| 2024-12-05 | 22.78 | 23.7 | 22.75 | 23.36 | +2.95% | 511,976 | 1,197,448,482 |
| 2024-12-04 | 23.25 | 23.33 | 22.42 | 22.69 | -2.74% | 408,507 | 934,311,185 |
| 2024-12-03 | 23.82 | 24 | 23.15 | 23.33 | -3.32% | 473,869 | 1,112,592,355 |
| 2024-12-02 | 24.07 | 24.61 | 23.2 | 24.13 | +1.94% | 737,468 | 1,759,368,157 |
| 2024-11-29 | 23.18 | 24.39 | 22.83 | 23.67 | +2.16% | 560,687 | 1,321,647,851 |
| 2024-11-28 | 23.8 | 23.92 | 23.15 | 23.17 | -4.65% | 647,057 | 1,519,557,103 |
| 2024-11-27 | 23.47 | 24.6 | 22.68 | 24.3 | +3.18% | 703,920 | 1,674,931,865 |
| 2024-11-26 | 24.9 | 25.35 | 23.53 | 23.55 | -5.61% | 608,387 | 1,470,111,112 |
| 2024-11-25 | 25.58 | 26.22 | 24.48 | 24.95 | -1.93% | 484,943 | 1,227,829,685 |
| 2024-11-22 | 26.73 | 26.82 | 25.33 | 25.44 | -7.15% | 590,699 | 1,541,612,279 |
| 2024-11-21 | 28 | 28.08 | 26.58 | 27.4 | -2.07% | 736,000 | 2,007,279,052 |
| 2024-11-20 | 26.81 | 29.56 | 26.77 | 27.98 | +5.11% | 1,031,616 | 2,897,134,822 |
| 2024-11-19 | 26.52 | 27.15 | 25.08 | 26.62 | -1.52% | 599,762 | 1,566,310,535 |
| 2024-11-18 | 26.6 | 27.29 | 24.67 | 27.03 | +2.97% | 735,154 | 1,920,271,221 |
| 2024-11-15 | 27.41 | 27.68 | 26.02 | 26.25 | -4.72% | 674,926 | 1,809,044,551 |
| 2024-11-14 | 27.38 | 28.78 | 26.7 | 27.55 | -0.93% | 740,673 | 2,055,700,944 |
| 2024-11-13 | 28 | 29.61 | 27.06 | 27.81 | -1.45% | 871,783 | 2,460,965,786 |
| 2024-11-12 | 29.28 | 30.88 | 27.5 | 28.22 | -4.92% | 1,134,533 | 3,282,926,561 |
| 2024-11-11 | 30.3 | 31.3 | 27.69 | 29.68 | +1.99% | 1,521,500 | 4,541,192,546 |
| 2024-11-08 | 25.77 | 29.1 | 24.8 | 29.1 | +20% | 1,466,365 | 4,083,839,640 |
| 2024-11-07 | 23.77 | 26.1 | 22.93 | 24.25 | +1.98% | 843,316 | 2,047,471,503 |
| 2024-11-06 | 23.43 | 24.65 | 22.56 | 23.78 | +0.51% | 844,520 | 1,998,402,462 |
| 2024-11-05 | 20.8 | 24.38 | 20.51 | 23.66 | +15.92% | 1,096,127 | 2,483,125,164 |
| 2024-11-04 | 19.1 | 20.8 | 19.1 | 20.41 | +7.31% | 507,632 | 1,016,043,872 |
| 2024-11-01 | 20.9 | 20.92 | 18.8 | 19.02 | -9.3% | 610,653 | 1,190,227,148 |
| 2024-10-31 | 20.23 | 21.55 | 19.7 | 20.97 | +3.76% | 681,785 | 1,416,436,208 |
| 2024-10-30 | 19.4 | 21.2 | 19.33 | 20.21 | +3.91% | 664,951 | 1,349,615,893 |
| 2024-10-29 | 19.63 | 20.18 | 19.44 | 19.45 | -1.42% | 418,074 | 826,705,413 |
| 2024-10-28 | 19.9 | 20.2 | 19.41 | 19.73 | -1.1% | 414,116 | 816,533,138 |
| 2024-10-25 | 20.1 | 20.44 | 19.8 | 19.95 | -0.3% | 445,121 | 890,353,232 |
| 2024-10-24 | 20.68 | 20.81 | 19.74 | 20.01 | -5.08% | 635,555 | 1,278,393,029 |
| 2024-10-23 | 20.1 | 22.5 | 20.1 | 21.08 | +4.56% | 1,068,661 | 2,273,576,305 |
| 2024-10-22 | 20.93 | 22.15 | 20 | 20.16 | -2.09% | 987,660 | 2,068,582,869 |
| 2024-10-21 | 19.6 | 20.8 | 19.45 | 20.59 | +5.64% | 904,179 | 1,829,434,828 |
| 2024-10-18 | 18.5 | 20 | 18.25 | 19.49 | +4.62% | 638,008 | 1,236,394,371 |
| 2024-10-17 | 18.48 | 19.24 | 18.34 | 18.63 | +2.48% | 444,234 | 836,704,603 |
| 2024-10-16 | 18.6 | 18.92 | 17.96 | 18.18 | -5.8% | 493,516 | 909,332,564 |
| 2024-10-15 | 19.31 | 20.58 | 18.89 | 19.3 | -1.48% | 624,834 | 1,230,274,735 |
| 2024-10-14 | 18.55 | 19.69 | 18.11 | 19.59 | +8.23% | 589,891 | 1,116,466,121 |
| 2024-10-11 | 19.97 | 20.2 | 17.53 | 18.1 | -10.4% | 590,136 | 1,094,553,866 |
| 2024-10-10 | 20 | 21.38 | 19.23 | 20.2 | +3.43% | 730,687 | 1,480,524,077 |
| 2024-10-09 | 20.38 | 21.41 | 18.03 | 19.53 | -9.21% | 974,308 | 1,920,033,828 |
| 2024-10-08 | 21.79 | 21.88 | 18.89 | 21.51 | +17.22% | 828,149 | 1,715,095,522 |
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：