股票概览
22.05
+0.73%
+0.16
22.14
开盘价
22.28
最高价
21.51
最低价
14,145
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
22.96
MA10 (10日均线)
22.79
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 | 22.14 | 22.28 | 21.51 | 22.05 | +0.73% | 14,145 | 31,008,219 |
| 2025-03-24 | 23.28 | 23.37 | 21.42 | 21.89 | -6.05% | 29,900 | 66,879,133 |
| 2025-03-21 | 23.51 | 24.24 | 23.05 | 23.3 | -2.31% | 28,700 | 67,468,890 |
| 2025-03-20 | 23.32 | 24.55 | 22.86 | 23.85 | +2.32% | 39,424 | 94,041,007 |
| 2025-03-19 | 23.45 | 23.62 | 23.23 | 23.31 | -1.06% | 12,845 | 30,037,927 |
| 2025-03-18 | 23.18 | 23.61 | 23.03 | 23.56 | +1.99% | 16,957 | 39,728,691 |
| 2025-03-17 | 23.05 | 23.14 | 22.82 | 23.1 | +0.57% | 11,073 | 25,504,710 |
| 2025-03-14 | 22.62 | 23 | 22.24 | 22.97 | +1.23% | 16,469 | 37,419,619 |
| 2025-03-13 | 22.99 | 23.08 | 22.18 | 22.69 | -0.92% | 14,792 | 33,370,032 |
| 2025-03-12 | 22.96 | 23.08 | 22.75 | 22.9 | -0.26% | 9,683 | 22,223,531 |
| 2025-03-11 | 22.7 | 22.96 | 22.49 | 22.96 | +0.35% | 8,763 | 19,909,943 |
| 2025-03-10 | 22.67 | 23.06 | 22.6 | 22.88 | +1.46% | 10,813 | 24,718,305 |
| 2025-03-07 | 22.77 | 23 | 22.41 | 22.55 | -0.97% | 9,603 | 21,796,988 |
| 2025-03-06 | 22.4 | 22.96 | 22.14 | 22.77 | +1.92% | 12,234 | 27,745,741 |
| 2025-03-05 | 22.47 | 22.63 | 21.99 | 22.34 | -0.58% | 9,069 | 20,170,600 |
| 2025-03-04 | 22.03 | 22.5 | 21.81 | 22.47 | +1.17% | 11,046 | 24,645,771 |
| 2025-03-03 | 22.16 | 22.77 | 22.07 | 22.21 | +0.45% | 11,876 | 26,621,913 |
| 2025-02-28 | 22.76 | 22.91 | 22.09 | 22.11 | -3.07% | 11,761 | 26,398,182 |
| 2025-02-27 | 22.98 | 23.12 | 22.24 | 22.81 | -0.74% | 14,960 | 33,880,600 |
| 2025-02-26 | 23.08 | 23.13 | 22.66 | 22.98 | +0.13% | 12,733 | 29,191,492 |
| 2025-02-25 | 22.81 | 23.25 | 22.73 | 22.95 | -1.03% | 10,372 | 23,804,381 |
| 2025-02-24 | 23 | 23.46 | 22.72 | 23.19 | +1.05% | 16,757 | 38,843,813 |
| 2025-02-21 | 22.64 | 22.98 | 22.2 | 22.95 | +1.46% | 17,300 | 39,227,696 |
| 2025-02-20 | 22.47 | 22.65 | 22.25 | 22.62 | +0.67% | 10,569 | 23,741,339 |
| 2025-02-19 | 22.02 | 22.63 | 21.9 | 22.47 | +2% | 12,982 | 29,096,427 |
| 2025-02-18 | 22.89 | 22.98 | 21.8 | 22.03 | -3.67% | 16,098 | 35,927,030 |
| 2025-02-17 | 22.59 | 23.18 | 22.52 | 22.87 | +1.24% | 13,378 | 30,564,008 |
| 2025-02-14 | 22.3 | 22.63 | 22.3 | 22.59 | +0.44% | 11,950 | 26,886,534 |
| 2025-02-13 | 22.69 | 22.73 | 22.28 | 22.49 | -0.88% | 11,541 | 25,937,675 |
| 2025-02-12 | 22.53 | 22.71 | 22.32 | 22.69 | +0.71% | 10,804 | 24,337,128 |
| 2025-02-11 | 22.3 | 22.6 | 22.01 | 22.53 | +0.94% | 13,775 | 30,749,879 |
| 2025-02-10 | 21.98 | 22.32 | 21.83 | 22.32 | +1.55% | 11,000 | 24,332,372 |
| 2025-02-07 | 21.79 | 22.22 | 21.5 | 21.98 | +0.87% | 15,951 | 35,072,872 |
| 2025-02-06 | 21.79 | 21.82 | 21.35 | 21.79 | +0.88% | 13,224 | 28,600,733 |
| 2025-02-05 | 21.23 | 21.64 | 20.97 | 21.6 | +3.85% | 15,892 | 34,031,331 |
| 2025-01-27 | 20.93 | 21.4 | 20.76 | 20.8 | +0.1% | 11,848 | 24,980,074 |
| 2025-01-24 | 20.54 | 20.85 | 20.27 | 20.78 | +1.27% | 12,259 | 25,220,528 |
| 2025-01-23 | 20.65 | 21.03 | 20.51 | 20.52 | +0.15% | 14,254 | 29,667,426 |
| 2025-01-22 | 20.64 | 20.8 | 20.23 | 20.49 | -1.49% | 10,128 | 20,731,231 |
| 2025-01-21 | 20.82 | 21.03 | 20.4 | 20.8 | +0.05% | 13,761 | 28,435,178 |
| 2025-01-20 | 20.42 | 20.91 | 19.96 | 20.79 | +3.43% | 18,347 | 37,689,193 |
| 2025-01-17 | 20.35 | 20.44 | 19.91 | 20.1 | -1.03% | 10,554 | 21,226,459 |
| 2025-01-16 | 20.4 | 20.65 | 20.26 | 20.31 | +0.05% | 12,177 | 24,892,171 |
| 2025-01-15 | 20.6 | 20.6 | 20.18 | 20.3 | -0.39% | 12,262 | 24,962,429 |
| 2025-01-14 | 19.27 | 20.39 | 19.21 | 20.38 | +6.53% | 17,892 | 35,779,829 |
| 2025-01-13 | 18.9 | 19.2 | 18.3 | 19.13 | +1% | 12,424 | 23,435,612 |
| 2025-01-10 | 19.75 | 20.07 | 18.91 | 18.94 | -4.54% | 12,592 | 24,510,117 |
| 2025-01-09 | 19.67 | 19.99 | 19.35 | 19.84 | +0.46% | 8,846 | 17,541,767 |
| 2025-01-08 | 19.65 | 20.08 | 19.13 | 19.75 | -0.45% | 15,240 | 29,958,390 |
| 2025-01-07 | 19.15 | 19.89 | 19.03 | 19.84 | +3.6% | 14,403 | 28,059,203 |
| 2025-01-06 | 19.3 | 19.39 | 18.26 | 19.15 | -0.78% | 12,640 | 23,912,444 |
| 2025-01-03 | 20.39 | 20.74 | 19.2 | 19.3 | -5.35% | 17,671 | 34,863,407 |
| 2025-01-02 | 21.18 | 21.51 | 20.13 | 20.39 | -1.69% | 18,634 | 38,834,842 |
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：