股票概览
22.35
-0.04%
-0.01
22.31
开盘价
22.7
最高价
22.01
最低价
11,351
成交量
数据更新至: 2025-03-25
技术指标
23.34
MA5 (5日均线)
23.50
MA10 (10日均线)
23.78
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 | 22.31 | 22.7 | 22.01 | 22.35 | -0.04% | 11,351 | 25,460,509 |
| 2025-03-24 | 23.6 | 23.79 | 21.8 | 22.36 | -5.37% | 20,788 | 47,118,432 |
| 2025-03-21 | 24.49 | 24.5 | 23.5 | 23.63 | -3.27% | 19,751 | 47,265,592 |
| 2025-03-20 | 23.92 | 24.73 | 23.74 | 24.43 | +2.13% | 30,695 | 74,963,373 |
| 2025-03-19 | 24.17 | 24.25 | 23.73 | 23.92 | -0.99% | 12,993 | 31,124,092 |
| 2025-03-18 | 23.7 | 24.21 | 23.68 | 24.16 | +1.51% | 15,061 | 36,079,818 |
| 2025-03-17 | 23.96 | 24 | 23.59 | 23.8 | +0.89% | 9,550 | 22,659,206 |
| 2025-03-14 | 23.07 | 23.65 | 22.77 | 23.59 | +2.08% | 14,942 | 34,877,952 |
| 2025-03-13 | 23.62 | 23.86 | 22.63 | 23.11 | -2.08% | 15,383 | 35,470,545 |
| 2025-03-12 | 23.79 | 23.88 | 23.53 | 23.6 | -0.38% | 12,211 | 28,893,911 |
| 2025-03-11 | 23.75 | 23.91 | 23.2 | 23.69 | -1.58% | 14,256 | 33,605,489 |
| 2025-03-10 | 23.98 | 24.28 | 23.73 | 24.07 | +1.56% | 12,853 | 30,967,181 |
| 2025-03-07 | 24.3 | 24.33 | 23.6 | 23.7 | -2.59% | 14,920 | 35,648,068 |
| 2025-03-06 | 23.98 | 24.5 | 23.98 | 24.33 | +1.59% | 14,901 | 36,162,240 |
| 2025-03-05 | 23.92 | 24.08 | 23.7 | 23.95 | 0% | 12,367 | 29,573,334 |
| 2025-03-04 | 24.22 | 24.22 | 23.69 | 23.95 | +1.05% | 11,564 | 27,571,010 |
| 2025-03-03 | 23.61 | 24.35 | 23.46 | 23.7 | +0.72% | 21,527 | 51,739,066 |
| 2025-02-28 | 24.86 | 24.91 | 23.52 | 23.53 | -5.54% | 20,432 | 49,148,199 |
| 2025-02-27 | 24.88 | 24.94 | 24.26 | 24.91 | +0.24% | 25,985 | 63,881,900 |
| 2025-02-26 | 25.3 | 25.49 | 24.68 | 24.85 | -1.62% | 29,156 | 72,767,447 |
| 2025-02-25 | 25.4 | 26 | 25.03 | 25.26 | -1.94% | 27,894 | 70,740,471 |
| 2025-02-24 | 25.17 | 26 | 24.84 | 25.76 | +1.26% | 40,321 | 103,091,062 |
| 2025-02-21 | 25.34 | 25.75 | 24.58 | 25.44 | +0.28% | 41,328 | 103,828,879 |
| 2025-02-20 | 25.68 | 25.69 | 24.82 | 25.37 | -1.55% | 44,280 | 111,663,723 |
| 2025-02-19 | 24.85 | 25.88 | 24.52 | 25.77 | +3.49% | 65,652 | 166,101,803 |
| 2025-02-18 | 24.1 | 26.55 | 23.8 | 24.9 | +3.32% | 77,089 | 194,521,763 |
| 2025-02-17 | 23.56 | 24.29 | 23.34 | 24.1 | +2.95% | 16,965 | 40,587,494 |
| 2025-02-14 | 23.85 | 24.09 | 23.28 | 23.41 | -1.84% | 14,633 | 34,536,838 |
| 2025-02-13 | 24.53 | 24.53 | 23.71 | 23.85 | -1.2% | 15,018 | 35,992,236 |
| 2025-02-12 | 23.96 | 24.16 | 23.8 | 24.14 | +0.75% | 14,173 | 34,049,673 |
| 2025-02-11 | 24.73 | 24.73 | 23.9 | 23.96 | -1.92% | 20,453 | 49,172,104 |
| 2025-02-10 | 23.86 | 24.58 | 23.63 | 24.43 | +2.3% | 27,105 | 65,585,382 |
| 2025-02-07 | 23.79 | 24.18 | 23.45 | 23.88 | +0.67% | 19,026 | 45,417,923 |
| 2025-02-06 | 23.07 | 23.72 | 22.83 | 23.72 | +2.68% | 16,283 | 38,074,838 |
| 2025-02-05 | 22.84 | 23.3 | 22.84 | 23.1 | +1.18% | 12,988 | 29,955,241 |
| 2025-01-27 | 23.54 | 23.76 | 22.82 | 22.83 | -2.02% | 12,285 | 28,565,396 |
| 2025-01-24 | 22.9 | 23.3 | 22.66 | 23.3 | +1.75% | 15,673 | 36,045,852 |
| 2025-01-23 | 23.09 | 23.58 | 22.9 | 22.9 | -0.09% | 16,305 | 37,982,098 |
| 2025-01-22 | 23.31 | 23.34 | 22.78 | 22.92 | -1.5% | 10,176 | 23,423,608 |
| 2025-01-21 | 23.76 | 23.88 | 22.86 | 23.27 | -2.02% | 14,176 | 32,873,876 |
| 2025-01-20 | 23.49 | 24.08 | 22.94 | 23.75 | +2.33% | 20,354 | 48,068,727 |
| 2025-01-17 | 23 | 23.29 | 22.74 | 23.21 | +0.91% | 12,848 | 29,622,912 |
| 2025-01-16 | 23.2 | 23.61 | 22.75 | 23 | -0.48% | 13,289 | 30,702,840 |
| 2025-01-15 | 23.43 | 23.79 | 23.01 | 23.11 | -1.2% | 12,982 | 30,288,999 |
| 2025-01-14 | 22.5 | 23.39 | 22.39 | 23.39 | +5.84% | 19,850 | 45,672,576 |
| 2025-01-13 | 21.54 | 22.32 | 20.7 | 22.1 | +1.61% | 17,085 | 37,039,432 |
| 2025-01-10 | 22.53 | 23.18 | 21.68 | 21.75 | -3.55% | 14,293 | 32,126,494 |
| 2025-01-09 | 23 | 23.12 | 22.35 | 22.55 | -0.18% | 10,933 | 24,733,371 |
| 2025-01-08 | 22.77 | 23.03 | 21.83 | 22.59 | -1.01% | 21,063 | 47,479,094 |
| 2025-01-07 | 21.67 | 22.88 | 21.67 | 22.82 | +6.04% | 22,224 | 49,531,863 |
| 2025-01-06 | 21.51 | 21.79 | 20.27 | 21.52 | -0.37% | 15,394 | 32,724,157 |
| 2025-01-03 | 22.97 | 23.26 | 21.45 | 21.6 | -5.59% | 17,846 | 39,528,435 |
| 2025-01-02 | 23.31 | 23.9 | 22.5 | 22.88 | -1.97% | 20,966 | 48,905,220 |
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：