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 |
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：