股票概览
21.95
-1.26%
-0.28
22.23
开盘价
22.5
最高价
21.76
最低价
44,715
成交量
数据更新至: 2025-03-25
技术指标
22.74
MA5 (5日均线)
22.86
MA10 (10日均线)
22.59
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 | 22.23 | 22.5 | 21.76 | 21.95 | -1.26% | 44,715 | 98,826,635 |
| 2025-03-24 | 22.75 | 23 | 21.67 | 22.23 | -2.88% | 113,251 | 251,376,618 |
| 2025-03-21 | 23.8 | 24.27 | 22.74 | 22.89 | -2.6% | 176,264 | 413,346,317 |
| 2025-03-20 | 22.95 | 24.49 | 22.68 | 23.5 | +1.69% | 161,568 | 382,030,674 |
| 2025-03-19 | 23.41 | 23.79 | 22.79 | 23.11 | -2.24% | 103,757 | 240,441,572 |
| 2025-03-18 | 22.88 | 24.85 | 22.82 | 23.64 | +3.23% | 175,465 | 418,411,431 |
| 2025-03-17 | 22.82 | 23.5 | 22.49 | 22.9 | +1.91% | 87,448 | 199,964,327 |
| 2025-03-14 | 22.81 | 22.89 | 22.3 | 22.47 | -2.98% | 113,109 | 255,050,288 |
| 2025-03-13 | 22.62 | 23.37 | 21.71 | 23.16 | +1.89% | 149,962 | 336,608,231 |
| 2025-03-12 | 22.95 | 23.6 | 22.7 | 22.73 | -1.22% | 102,919 | 237,509,851 |
| 2025-03-11 | 22.89 | 23.3 | 22.47 | 23.01 | -1.88% | 118,057 | 269,396,716 |
| 2025-03-10 | 22.02 | 23.54 | 21.61 | 23.45 | +5.35% | 187,897 | 423,575,311 |
| 2025-03-07 | 22.88 | 24.1 | 22.15 | 22.26 | -0.98% | 226,794 | 521,111,339 |
| 2025-03-06 | 21.8 | 23.06 | 21.65 | 22.48 | +3.88% | 170,243 | 380,902,306 |
| 2025-03-05 | 21.3 | 21.8 | 20.85 | 21.64 | +1.36% | 106,211 | 226,848,955 |
| 2025-03-04 | 20.98 | 22.1 | 20.98 | 21.35 | +1.33% | 98,135 | 211,944,952 |
| 2025-03-03 | 21.91 | 22.18 | 20.95 | 21.07 | -2.05% | 113,228 | 244,510,919 |
| 2025-02-28 | 22.22 | 22.5 | 20.99 | 21.51 | -5.53% | 168,924 | 363,894,222 |
| 2025-02-27 | 23.58 | 24.18 | 22.58 | 22.77 | -3.6% | 214,405 | 498,760,668 |
| 2025-02-26 | 21.26 | 24.6 | 20.66 | 23.62 | +10.07% | 318,805 | 721,702,273 |
| 2025-02-25 | 20.67 | 22.74 | 20.65 | 21.46 | -2.9% | 243,491 | 528,223,707 |
| 2025-02-24 | 20.7 | 22.99 | 20.28 | 22.1 | +14.98% | 353,307 | 763,630,604 |
| 2025-02-21 | 17.88 | 19.5 | 17.71 | 19.22 | +6.96% | 152,212 | 285,116,622 |
| 2025-02-20 | 17.92 | 18.18 | 17.85 | 17.97 | +0.28% | 29,309 | 52,717,477 |
| 2025-02-19 | 17.39 | 17.97 | 17.39 | 17.92 | +2.28% | 28,709 | 51,019,295 |
| 2025-02-18 | 17.79 | 17.82 | 17.4 | 17.52 | -1.9% | 29,604 | 52,086,973 |
| 2025-02-17 | 17.49 | 18.07 | 17.43 | 17.86 | +2.41% | 48,462 | 86,390,701 |
| 2025-02-14 | 17.4 | 17.63 | 17.27 | 17.44 | -0.11% | 23,936 | 41,705,939 |
| 2025-02-13 | 17.72 | 17.97 | 17.41 | 17.46 | -1.8% | 27,135 | 47,723,970 |
| 2025-02-12 | 17.89 | 18.04 | 17.58 | 17.78 | -1.11% | 40,807 | 72,547,733 |
| 2025-02-11 | 17.63 | 18 | 17.56 | 17.98 | +1.75% | 36,212 | 64,496,788 |
| 2025-02-10 | 17.51 | 17.72 | 17.3 | 17.67 | +1.03% | 33,718 | 58,945,193 |
| 2025-02-07 | 17.01 | 17.92 | 16.92 | 17.49 | +2.46% | 52,684 | 92,144,642 |
| 2025-02-06 | 16.64 | 17.08 | 16.56 | 17.07 | +2.4% | 29,704 | 50,009,824 |
| 2025-02-05 | 16.59 | 16.74 | 16.53 | 16.67 | +0.97% | 15,801 | 26,296,411 |
| 2025-01-27 | 16.67 | 16.88 | 16.48 | 16.51 | -0.96% | 23,584 | 39,325,835 |
| 2025-01-24 | 16.65 | 16.8 | 16.49 | 16.67 | +0.06% | 33,011 | 54,767,193 |
| 2025-01-23 | 16.72 | 16.95 | 16.63 | 16.66 | +0.54% | 24,193 | 40,692,106 |
| 2025-01-22 | 16.66 | 16.7 | 16.5 | 16.57 | -0.78% | 13,206 | 21,882,975 |
| 2025-01-21 | 16.88 | 16.94 | 16.49 | 16.7 | -0.6% | 18,985 | 31,669,460 |
| 2025-01-20 | 16.57 | 16.87 | 16.5 | 16.8 | +1.69% | 21,671 | 36,271,014 |
| 2025-01-17 | 16.4 | 16.76 | 16.38 | 16.52 | +0.3% | 25,347 | 41,809,026 |
| 2025-01-16 | 16.55 | 16.79 | 16.25 | 16.47 | -0.06% | 21,940 | 36,201,482 |
| 2025-01-15 | 16.36 | 16.84 | 16.36 | 16.48 | -0.24% | 28,429 | 47,137,894 |
| 2025-01-14 | 15.85 | 16.53 | 15.85 | 16.52 | +4.23% | 27,570 | 44,800,289 |
| 2025-01-13 | 15.5 | 15.88 | 15.2 | 15.85 | +1.54% | 16,641 | 25,931,936 |
| 2025-01-10 | 16.02 | 16.25 | 15.59 | 15.61 | -3.16% | 19,834 | 31,473,163 |
| 2025-01-09 | 16.13 | 16.22 | 15.96 | 16.12 | -0.06% | 15,629 | 25,212,701 |
| 2025-01-08 | 16.17 | 16.26 | 15.7 | 16.13 | -0.74% | 20,467 | 32,823,067 |
| 2025-01-07 | 16.05 | 16.28 | 15.92 | 16.25 | +1.25% | 18,323 | 29,600,154 |
| 2025-01-06 | 16.04 | 16.24 | 15.61 | 16.05 | +0.06% | 16,396 | 26,173,918 |
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：