股票概览
22.4
-1.32%
-0.3
22.6
开盘价
22.68
最高价
22.1
最低价
21,574
成交量
数据更新至: 2025-03-25
技术指标
23.46
MA5 (5日均线)
24.29
MA10 (10日均线)
25.21
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 | 22.6 | 22.68 | 22.1 | 22.4 | -1.32% | 21,574 | 48,314,163 |
| 2025-03-24 | 23.46 | 23.67 | 21.99 | 22.7 | -3.24% | 55,357 | 125,822,071 |
| 2025-03-21 | 24.11 | 24.15 | 23.42 | 23.46 | -3.06% | 48,435 | 115,082,840 |
| 2025-03-20 | 24.6 | 24.83 | 24.2 | 24.2 | -1.43% | 37,747 | 92,611,483 |
| 2025-03-19 | 25.01 | 25.01 | 24.46 | 24.55 | -2.11% | 44,299 | 109,274,275 |
| 2025-03-18 | 25.06 | 25.29 | 24.77 | 25.08 | +0.4% | 47,307 | 118,323,627 |
| 2025-03-17 | 25.08 | 25.32 | 24.92 | 24.98 | -1.26% | 49,603 | 124,483,949 |
| 2025-03-14 | 24.41 | 25.3 | 24.08 | 25.3 | +3.18% | 71,910 | 178,960,463 |
| 2025-03-13 | 25.7 | 25.7 | 24.31 | 24.52 | -4.74% | 77,590 | 193,141,851 |
| 2025-03-12 | 25.68 | 26.1 | 25.5 | 25.74 | +0.47% | 67,590 | 174,730,625 |
| 2025-03-11 | 25.52 | 25.74 | 25.23 | 25.62 | -1.84% | 71,979 | 183,312,679 |
| 2025-03-10 | 26.43 | 26.5 | 25.6 | 26.1 | -1.51% | 97,575 | 252,752,013 |
| 2025-03-07 | 26.73 | 27.39 | 26.27 | 26.5 | -2.32% | 150,193 | 404,585,878 |
| 2025-03-06 | 25.96 | 27.56 | 25.87 | 27.13 | +5.4% | 190,914 | 512,403,165 |
| 2025-03-05 | 26.05 | 26.05 | 25.29 | 25.74 | -1.23% | 71,231 | 182,839,597 |
| 2025-03-04 | 25.63 | 26.06 | 25.52 | 26.06 | +0.12% | 75,152 | 193,920,934 |
| 2025-03-03 | 25.62 | 26.43 | 25.28 | 26.03 | +2.08% | 92,634 | 239,948,718 |
| 2025-02-28 | 26.58 | 26.99 | 25.36 | 25.5 | -4.42% | 121,615 | 320,644,752 |
| 2025-02-27 | 25.95 | 26.69 | 25.76 | 26.68 | +2.85% | 133,058 | 349,608,580 |
| 2025-02-26 | 25.6 | 25.95 | 25.28 | 25.94 | +1.25% | 81,084 | 207,972,043 |
| 2025-02-25 | 25.8 | 26.18 | 25.56 | 25.62 | -2.33% | 81,072 | 209,450,390 |
| 2025-02-24 | 26.45 | 26.64 | 25.88 | 26.23 | -1.98% | 105,696 | 277,276,403 |
| 2025-02-21 | 26.2 | 26.8 | 26.08 | 26.76 | +2.57% | 150,032 | 398,007,435 |
| 2025-02-20 | 25.91 | 26.65 | 25.8 | 26.09 | +0.62% | 92,103 | 241,010,856 |
| 2025-02-19 | 25.59 | 25.94 | 25.42 | 25.93 | +1.89% | 78,962 | 203,485,146 |
| 2025-02-18 | 26.68 | 26.9 | 25.21 | 25.45 | -6.09% | 132,104 | 344,809,582 |
| 2025-02-17 | 26.51 | 27.13 | 26.12 | 27.1 | +2.61% | 170,592 | 455,576,542 |
| 2025-02-14 | 26.06 | 26.59 | 25.83 | 26.41 | +1.42% | 121,697 | 320,184,920 |
| 2025-02-13 | 27 | 27 | 25.76 | 26.04 | -2.51% | 134,494 | 352,800,400 |
| 2025-02-12 | 26.4 | 26.78 | 26.26 | 26.71 | -0.37% | 161,568 | 428,319,894 |
| 2025-02-11 | 26 | 26.97 | 25.67 | 26.81 | +2.88% | 221,792 | 585,557,616 |
| 2025-02-10 | 25.7 | 26.06 | 25.4 | 26.06 | +2.28% | 172,134 | 443,265,550 |
| 2025-02-07 | 24.72 | 25.84 | 24.52 | 25.48 | +3.12% | 191,486 | 483,911,238 |
| 2025-02-06 | 24 | 24.73 | 23.56 | 24.71 | +3.39% | 131,405 | 319,052,807 |
| 2025-02-05 | 23.71 | 24.09 | 23.52 | 23.9 | +2.27% | 90,571 | 215,927,109 |
| 2025-01-27 | 24.92 | 25.27 | 23.31 | 23.37 | -6.52% | 122,384 | 293,845,892 |
| 2025-01-24 | 24.55 | 25.07 | 24.31 | 25 | +1.87% | 143,112 | 354,928,471 |
| 2025-01-23 | 25.59 | 26.12 | 24.5 | 24.54 | -2.11% | 195,282 | 495,805,338 |
| 2025-01-22 | 24.26 | 25.2 | 24.14 | 25.07 | +1.58% | 200,325 | 495,943,618 |
| 2025-01-21 | 25.04 | 25.52 | 23.85 | 24.68 | -0.64% | 177,001 | 432,182,904 |
| 2025-01-20 | 23.76 | 26.23 | 23.56 | 24.84 | +8% | 275,305 | 682,805,909 |
| 2025-01-17 | 23.21 | 23.37 | 22.74 | 23 | -1.88% | 114,096 | 262,489,084 |
| 2025-01-16 | 24.01 | 24.47 | 23.25 | 23.44 | -0.93% | 137,340 | 327,181,544 |
| 2025-01-15 | 24.3 | 24.64 | 23.48 | 23.66 | -3.59% | 148,804 | 356,377,461 |
| 2025-01-14 | 23.27 | 24.69 | 22.87 | 24.54 | +7.3% | 192,267 | 460,083,272 |
| 2025-01-13 | 22.34 | 23.4 | 21.59 | 22.87 | -0.74% | 152,474 | 343,125,175 |
| 2025-01-10 | 25.54 | 25.75 | 22.89 | 23.04 | -11.49% | 243,730 | 591,635,679 |
| 2025-01-09 | 26.45 | 26.45 | 25.2 | 26.03 | -3.05% | 252,241 | 652,609,206 |
| 2025-01-08 | 25.3 | 27.5 | 24.92 | 26.85 | +4.39% | 326,713 | 860,070,776 |
| 2025-01-07 | 24.9 | 26.2 | 24 | 25.72 | +4.98% | 276,067 | 692,075,787 |
| 2025-01-06 | 28 | 28.6 | 24.5 | 24.5 | -20.01% | 334,218 | 868,265,395 |
| 2025-01-03 | 31.25 | 34.56 | 29.5 | 30.63 | -5.17% | 437,962 | 1,419,947,215 |
| 2025-01-02 | 29.38 | 33.03 | 28.11 | 32.3 | +6.6% | 417,061 | 1,278,514,094 |
| 2024-12-31 | 31.73 | 31.99 | 28.66 | 30.3 | -4.78% | 336,563 | 1,010,025,175 |
| 2024-12-30 | 29.81 | 35 | 28.45 | 31.82 | +8.05% | 462,076 | 1,442,726,179 |
| 2024-12-27 | 28.89 | 32.3 | 27.36 | 29.45 | +3.3% | 493,349 | 1,449,382,006 |
| 2024-12-26 | 23.91 | 28.51 | 23.91 | 28.51 | +19.99% | 456,951 | 1,272,877,780 |
| 2024-12-25 | 24.53 | 25.3 | 23.3 | 23.76 | -6.46% | 142,610 | 343,090,896 |
| 2024-12-24 | 26.58 | 26.7 | 24.2 | 25.4 | -5.75% | 208,229 | 531,941,266 |
| 2024-12-23 | 26.5 | 28.65 | 26.5 | 26.95 | -1.06% | 235,863 | 649,256,317 |
| 2024-12-20 | 25.62 | 27.69 | 25.42 | 27.24 | +5.05% | 248,376 | 667,328,729 |
| 2024-12-19 | 25.61 | 26.29 | 24.43 | 25.93 | -2.45% | 189,559 | 483,102,423 |
| 2024-12-18 | 24.89 | 27.7 | 24.06 | 26.58 | +3.54% | 290,312 | 754,571,005 |
| 2024-12-17 | 24 | 28.34 | 23.45 | 25.67 | +5.81% | 296,792 | 746,002,062 |
| 2024-12-16 | 23.56 | 25.15 | 23.04 | 24.26 | +3.01% | 146,160 | 354,413,960 |
| 2024-12-13 | 23.81 | 24.86 | 23.47 | 23.55 | -2.44% | 113,022 | 270,288,893 |
| 2024-12-12 | 23.45 | 24.66 | 23.25 | 24.14 | +2.77% | 122,423 | 293,115,444 |
| 2024-12-11 | 23.09 | 23.55 | 23.05 | 23.49 | +0.82% | 73,195 | 170,663,020 |
| 2024-12-10 | 23.3 | 23.78 | 22.85 | 23.3 | +3.37% | 121,189 | 283,153,065 |
| 2024-12-09 | 22.84 | 23.08 | 22.29 | 22.54 | -1.79% | 60,631 | 137,193,894 |
| 2024-12-06 | 23 | 23.45 | 22.4 | 22.95 | -0.43% | 97,777 | 224,578,118 |
| 2024-12-05 | 22.21 | 23.35 | 22.21 | 23.05 | +2.86% | 98,737 | 227,061,544 |
| 2024-12-04 | 22.46 | 22.89 | 22.19 | 22.41 | -1.15% | 61,130 | 137,812,555 |
| 2024-12-03 | 22.66 | 22.85 | 22.02 | 22.67 | +0.04% | 72,075 | 161,824,884 |
| 2024-12-02 | 22.21 | 22.7 | 21.8 | 22.66 | +1.57% | 93,702 | 209,171,274 |
| 2024-11-29 | 21.18 | 22.77 | 21 | 22.31 | +5.38% | 113,735 | 250,773,966 |
| 2024-11-28 | 21.2 | 21.93 | 21.1 | 21.17 | +1.05% | 73,193 | 157,303,692 |
| 2024-11-27 | 20.48 | 20.98 | 19.61 | 20.95 | +2.1% | 72,986 | 147,974,600 |
| 2024-11-26 | 21.41 | 21.77 | 20.47 | 20.52 | -5.91% | 104,275 | 219,586,390 |
| 2024-11-25 | 21.03 | 23 | 21.03 | 21.81 | -0.64% | 115,147 | 252,765,133 |
| 2024-11-22 | 22.77 | 23.8 | 21.85 | 21.95 | -5.18% | 100,223 | 228,720,350 |
| 2024-11-21 | 22.68 | 23.62 | 22.3 | 23.15 | +1.89% | 100,454 | 229,812,371 |
| 2024-11-20 | 22.45 | 23.04 | 22.16 | 22.72 | +1.79% | 79,860 | 180,695,131 |
| 2024-11-19 | 21.5 | 22.35 | 21.21 | 22.32 | +4.1% | 72,785 | 158,567,098 |
| 2024-11-18 | 23.5 | 23.91 | 21.21 | 21.44 | -9.54% | 133,625 | 294,809,290 |
| 2024-11-15 | 26.08 | 26.08 | 23.7 | 23.7 | -5.43% | 165,214 | 412,468,100 |
| 2024-11-14 | 24.98 | 26.23 | 24.31 | 25.06 | -1.34% | 170,424 | 431,489,602 |
| 2024-11-13 | 26.33 | 26.33 | 24.66 | 25.4 | -4.37% | 218,363 | 552,308,807 |
| 2024-11-12 | 24.54 | 29.22 | 24.31 | 26.56 | +9.08% | 387,509 | 1,047,054,306 |
| 2024-11-11 | 23.07 | 24.44 | 23.07 | 24.35 | +4.24% | 128,810 | 308,788,963 |
| 2024-11-08 | 24.82 | 25.22 | 23.27 | 23.36 | -2.18% | 145,881 | 350,971,361 |
| 2024-11-07 | 22.57 | 23.94 | 22.34 | 23.88 | +4.05% | 139,041 | 324,859,757 |
| 2024-11-06 | 22.9 | 23.75 | 22.4 | 22.95 | +0.57% | 119,083 | 274,817,184 |
| 2024-11-05 | 21.8 | 22.93 | 21.77 | 22.82 | +5.02% | 100,027 | 225,665,927 |
| 2024-11-04 | 20.91 | 21.73 | 20.91 | 21.73 | +2.5% | 47,842 | 102,882,819 |
| 2024-11-01 | 23.26 | 23.6 | 21 | 21.2 | -10.74% | 135,651 | 301,815,658 |
| 2024-10-31 | 22.65 | 23.99 | 22.11 | 23.75 | +4.44% | 179,142 | 416,862,135 |
| 2024-10-30 | 22.1 | 23.01 | 21.77 | 22.74 | -0.66% | 111,123 | 249,573,551 |
| 2024-10-29 | 22.7 | 23.89 | 22.35 | 22.89 | +2.32% | 177,988 | 409,637,769 |
| 2024-10-28 | 21.98 | 22.37 | 21.62 | 22.37 | +2.47% | 69,391 | 152,760,843 |
| 2024-10-25 | 21.9 | 22.19 | 21.6 | 21.83 | +0.14% | 64,043 | 139,886,141 |
| 2024-10-24 | 22.04 | 22.3 | 21.6 | 21.8 | -2.85% | 63,534 | 138,662,622 |
| 2024-10-23 | 22.3 | 22.94 | 22.28 | 22.44 | +0.58% | 88,242 | 199,801,858 |
| 2024-10-22 | 23.36 | 23.4 | 21.92 | 22.31 | -5.83% | 129,891 | 293,462,800 |
| 2024-10-21 | 22.97 | 23.95 | 22.78 | 23.69 | +3.18% | 164,232 | 383,723,064 |
| 2024-10-18 | 22.25 | 23.73 | 21.87 | 22.96 | +2.23% | 151,963 | 346,352,496 |
| 2024-10-17 | 22.52 | 23.12 | 22.3 | 22.46 | +2% | 122,000 | 277,692,041 |
| 2024-10-16 | 21.21 | 22.48 | 21.08 | 22.02 | -0.18% | 78,336 | 171,328,062 |
| 2024-10-15 | 22 | 23.48 | 21.75 | 22.06 | -1.16% | 139,491 | 316,301,111 |
| 2024-10-14 | 21.75 | 22.4 | 20.5 | 22.32 | +4.15% | 117,849 | 254,266,821 |
| 2024-10-11 | 21.78 | 22.7 | 21 | 21.43 | -2.06% | 123,611 | 271,116,888 |
| 2024-10-10 | 23.95 | 24.5 | 21.51 | 21.88 | -7.99% | 164,723 | 369,636,920 |
| 2024-10-09 | 23.98 | 27.1 | 23.15 | 23.78 | -6.53% | 277,664 | 689,198,832 |
| 2024-10-08 | 24.91 | 25.44 | 22.34 | 25.44 | +20% | 280,409 | 682,453,443 |
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：