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 |
| 2024-12-31 | 24.09 | 24.32 | 23.34 | 23.34 | -2.79% | 13,106 | 31,109,355 |
| 2024-12-30 | 23.92 | 24.38 | 23.36 | 24.01 | -1.6% | 14,896 | 35,665,548 |
| 2024-12-27 | 24.26 | 24.9 | 24.26 | 24.4 | +0.54% | 16,392 | 40,410,433 |
| 2024-12-26 | 24.49 | 24.87 | 24.19 | 24.27 | -0.53% | 15,856 | 38,927,207 |
| 2024-12-25 | 26.3 | 26.39 | 24.18 | 24.4 | -6.41% | 30,448 | 75,427,372 |
| 2024-12-24 | 25.31 | 26.43 | 24.9 | 26.07 | +3.7% | 34,254 | 88,208,353 |
| 2024-12-23 | 26.68 | 27.58 | 25.14 | 25.14 | -5.81% | 36,841 | 97,458,824 |
| 2024-12-20 | 26.13 | 26.94 | 25.81 | 26.69 | +2.07% | 14,998 | 39,801,119 |
| 2024-12-19 | 25.87 | 26.71 | 25.59 | 26.15 | +0.97% | 13,372 | 35,032,291 |
| 2024-12-18 | 25.9 | 26.18 | 24.85 | 25.9 | +0.82% | 15,803 | 40,676,551 |
| 2024-12-17 | 27.2 | 27.31 | 25.52 | 25.69 | -5.38% | 20,777 | 54,465,935 |
| 2024-12-16 | 27.52 | 27.74 | 27.05 | 27.15 | -1.06% | 10,589 | 28,980,347 |
| 2024-12-13 | 28.3 | 28.31 | 27.42 | 27.44 | -2.7% | 15,271 | 42,498,305 |
| 2024-12-12 | 28.15 | 28.29 | 27.84 | 28.2 | +0.07% | 14,399 | 40,456,599 |
| 2024-12-11 | 28.02 | 28.65 | 27.91 | 28.18 | -0.84% | 17,505 | 49,215,309 |
| 2024-12-10 | 28.59 | 29.2 | 28.3 | 28.42 | +1.68% | 27,127 | 77,770,723 |
| 2024-12-09 | 28.38 | 28.62 | 27.59 | 27.95 | -1.24% | 17,593 | 49,147,923 |
| 2024-12-06 | 28.7 | 28.7 | 27.96 | 28.3 | -1.39% | 25,508 | 72,162,182 |
| 2024-12-05 | 28.81 | 29.13 | 28.4 | 28.7 | -0.62% | 21,363 | 61,371,385 |
| 2024-12-04 | 29.83 | 29.86 | 28.39 | 28.88 | -3.31% | 35,732 | 103,765,320 |
| 2024-12-03 | 29.8 | 31.62 | 29.5 | 29.87 | +1.15% | 60,065 | 182,487,352 |
| 2024-12-02 | 28.88 | 30.06 | 28.69 | 29.53 | +2.89% | 35,021 | 102,582,997 |
| 2024-11-29 | 28.45 | 28.92 | 27.91 | 28.7 | +1.85% | 20,801 | 59,329,817 |
| 2024-11-28 | 28.77 | 29 | 28.11 | 28.18 | -0.98% | 16,881 | 48,200,849 |
| 2024-11-27 | 27.87 | 28.47 | 26.7 | 28.46 | +1.93% | 19,998 | 55,250,678 |
| 2024-11-26 | 29.28 | 29.29 | 27.8 | 27.92 | -3.06% | 21,388 | 60,422,983 |
| 2024-11-25 | 27.87 | 28.8 | 27.54 | 28.8 | +3.23% | 20,925 | 59,244,141 |
| 2024-11-22 | 29.8 | 29.8 | 27.85 | 27.9 | -5.1% | 23,134 | 66,707,359 |
| 2024-11-21 | 29.2 | 29.87 | 29.01 | 29.4 | +0.48% | 26,501 | 78,015,676 |
| 2024-11-20 | 29.3 | 29.45 | 28.7 | 29.26 | +1.32% | 20,110 | 58,531,474 |
| 2024-11-19 | 27.5 | 28.88 | 27.5 | 28.88 | +4.9% | 30,469 | 86,034,846 |
| 2024-11-18 | 28.81 | 29.51 | 27.2 | 27.53 | -4.38% | 30,547 | 85,970,538 |
| 2024-11-15 | 29.86 | 30.4 | 28.7 | 28.79 | -3.06% | 30,091 | 89,293,815 |
| 2024-11-14 | 30.77 | 30.99 | 29.6 | 29.7 | -3.63% | 25,376 | 76,823,689 |
| 2024-11-13 | 30.29 | 30.86 | 29.2 | 30.82 | +1.45% | 36,026 | 108,224,252 |
| 2024-11-12 | 31.29 | 31.29 | 29.91 | 30.38 | -2.28% | 37,317 | 113,928,894 |
| 2024-11-11 | 30.61 | 31.44 | 30.12 | 31.09 | +0.58% | 47,135 | 144,646,513 |
| 2024-11-08 | 31.28 | 31.36 | 30.3 | 30.91 | -1.72% | 60,525 | 186,509,642 |
| 2024-11-07 | 29.84 | 32.34 | 29.6 | 31.45 | +4.76% | 79,276 | 246,914,040 |
| 2024-11-06 | 31 | 31 | 29.71 | 30.02 | -1.64% | 50,975 | 154,095,142 |
| 2024-11-05 | 29.14 | 30.55 | 29.08 | 30.52 | +4.74% | 50,873 | 152,471,308 |
| 2024-11-04 | 28.43 | 29.24 | 28.01 | 29.14 | +2.61% | 44,212 | 127,313,324 |
| 2024-11-01 | 34.02 | 34.88 | 28.21 | 28.4 | -14.41% | 81,408 | 249,380,618 |
| 2024-10-31 | 32.27 | 34.42 | 31.58 | 33.18 | +4.08% | 85,090 | 282,264,418 |
| 2024-10-30 | 32.6 | 33.29 | 31.31 | 31.88 | -5.4% | 77,108 | 248,222,394 |
| 2024-10-29 | 34.51 | 36.88 | 33.4 | 33.7 | -4.4% | 101,666 | 355,150,556 |
| 2024-10-28 | 33.38 | 35.35 | 30.91 | 35.25 | +5.86% | 111,508 | 369,956,653 |
| 2024-10-25 | 33.09 | 34.73 | 33.07 | 33.3 | +1.28% | 92,340 | 311,341,239 |
| 2024-10-24 | 33.5 | 33.88 | 32.22 | 32.88 | -6.51% | 86,830 | 286,444,567 |
| 2024-10-23 | 34.18 | 36 | 33.2 | 35.17 | -3.54% | 116,375 | 402,629,370 |
| 2024-10-22 | 39.42 | 40.88 | 35.91 | 36.46 | -13.4% | 148,582 | 571,752,459 |
| 2024-10-21 | 36 | 43 | 34 | 42.1 | +15.03% | 207,105 | 778,397,612 |
| 2024-10-18 | 30.6 | 41 | 30.6 | 36.6 | +7.02% | 216,422 | 797,809,700 |
| 2024-10-17 | 34.2 | 34.2 | 31.51 | 34.2 | +20% | 172,278 | 584,284,216 |
| 2024-10-16 | 27.31 | 28.5 | 27.31 | 28.5 | +20% | 50,072 | 141,424,001 |
| 2024-10-15 | 21.44 | 23.75 | 21.27 | 23.75 | +20.01% | 156,094 | 353,076,416 |
| 2024-10-14 | 16.96 | 19.79 | 16.5 | 19.79 | +20.01% | 47,327 | 88,377,161 |
| 2024-10-11 | 17.24 | 17.24 | 16.25 | 16.49 | -4.35% | 26,247 | 43,618,628 |
| 2024-10-10 | 17.2 | 17.86 | 16.93 | 17.24 | +3.36% | 27,973 | 48,636,662 |
| 2024-10-09 | 19.06 | 19.16 | 16.68 | 16.68 | -14.55% | 42,994 | 77,169,783 |
| 2024-10-08 | 19.8 | 19.8 | 17.52 | 19.52 | +15.91% | 62,917 | 118,032,161 |
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：