股票概览
22.08
-2.04%
-0.46
22.55
开盘价
22.67
最高价
21.83
最低价
6,889
成交量
数据更新至: 2025-03-25
技术指标
23.36
MA5 (5日均线)
24.09
MA10 (10日均线)
24.40
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 | 22.55 | 22.67 | 21.83 | 22.08 | -2.04% | 6,889 | 15,239,602 |
| 2025-03-24 | 23.48 | 23.71 | 21.92 | 22.54 | -4.33% | 18,830 | 42,629,103 |
| 2025-03-21 | 24.1 | 24.1 | 23.2 | 23.56 | -2.44% | 18,082 | 42,539,825 |
| 2025-03-20 | 24.35 | 24.52 | 23.9 | 24.15 | -1.27% | 17,303 | 41,887,276 |
| 2025-03-19 | 25.16 | 25.3 | 24.26 | 24.46 | -3.09% | 27,638 | 68,091,504 |
| 2025-03-18 | 24.64 | 25.7 | 24.45 | 25.24 | +2.69% | 30,161 | 75,497,417 |
| 2025-03-17 | 24.66 | 25.18 | 24.06 | 24.58 | -0.32% | 16,884 | 41,516,096 |
| 2025-03-14 | 24.7 | 24.98 | 24.26 | 24.66 | -0.12% | 18,422 | 45,158,450 |
| 2025-03-13 | 24.9 | 25.27 | 24.36 | 24.69 | -0.84% | 19,138 | 47,331,875 |
| 2025-03-12 | 25.76 | 25.76 | 24.8 | 24.9 | -2.24% | 28,790 | 72,191,184 |
| 2025-03-11 | 25.23 | 26.3 | 25.1 | 25.47 | -0.08% | 35,708 | 91,634,997 |
| 2025-03-10 | 25 | 25.6 | 24.57 | 25.49 | +2.41% | 30,094 | 75,865,680 |
| 2025-03-07 | 24.63 | 25.25 | 24.4 | 24.89 | +0.97% | 27,181 | 67,716,734 |
| 2025-03-06 | 24.41 | 25.39 | 24.28 | 24.65 | +0.82% | 26,656 | 66,082,229 |
| 2025-03-05 | 24.36 | 24.57 | 23.3 | 24.45 | +0.74% | 22,028 | 52,596,361 |
| 2025-03-04 | 23.9 | 24.36 | 23.7 | 24.27 | +1.08% | 13,326 | 31,989,889 |
| 2025-03-03 | 24.67 | 24.94 | 23.67 | 24.01 | -1.48% | 26,695 | 65,146,681 |
| 2025-02-28 | 24.5 | 24.75 | 24.08 | 24.37 | -1.18% | 18,580 | 45,377,597 |
| 2025-02-27 | 24.82 | 25.2 | 23.78 | 24.66 | -0.76% | 37,824 | 92,045,052 |
| 2025-02-26 | 25.48 | 25.59 | 24.41 | 24.85 | -2.17% | 44,995 | 111,721,306 |
| 2025-02-25 | 24.92 | 25.98 | 24.33 | 25.4 | +0.47% | 51,974 | 131,012,475 |
| 2025-02-24 | 23.44 | 25.29 | 22.95 | 25.28 | +8.59% | 63,270 | 154,338,486 |
| 2025-02-21 | 23.27 | 23.58 | 23 | 23.28 | -0.3% | 19,505 | 45,375,317 |
| 2025-02-20 | 23.9 | 24.04 | 23 | 23.35 | -1.18% | 22,558 | 52,611,527 |
| 2025-02-19 | 23.48 | 23.65 | 22.9 | 23.63 | +1.03% | 27,753 | 64,517,414 |
| 2025-02-18 | 23.01 | 23.86 | 23.01 | 23.39 | +0.65% | 34,784 | 81,557,335 |
| 2025-02-17 | 22.7 | 23.24 | 22.01 | 23.24 | +2.74% | 24,546 | 55,745,502 |
| 2025-02-14 | 22.75 | 23.19 | 22.4 | 22.62 | -0.57% | 21,801 | 49,567,804 |
| 2025-02-13 | 23.37 | 23.37 | 22.66 | 22.75 | -1.69% | 13,344 | 30,508,775 |
| 2025-02-12 | 22.93 | 23.38 | 22.51 | 23.14 | +1.14% | 19,546 | 44,711,632 |
| 2025-02-11 | 23.33 | 23.58 | 22.75 | 22.88 | -1.42% | 20,590 | 47,488,803 |
| 2025-02-10 | 23.99 | 23.99 | 22.54 | 23.21 | -1.9% | 32,861 | 75,658,661 |
| 2025-02-07 | 23 | 23.74 | 22.99 | 23.66 | +2.51% | 24,081 | 56,554,310 |
| 2025-02-06 | 22.43 | 23.36 | 22.1 | 23.08 | +2.81% | 17,519 | 40,256,800 |
| 2025-02-05 | 23.5 | 23.5 | 21.98 | 22.45 | -3.19% | 21,914 | 48,795,494 |
| 2025-01-27 | 23.15 | 23.7 | 22.93 | 23.19 | +1.13% | 17,895 | 41,562,970 |
| 2025-01-24 | 22.36 | 23.01 | 22.01 | 22.93 | +1.55% | 19,218 | 43,184,973 |
| 2025-01-23 | 22.7 | 23.93 | 22.58 | 22.58 | +0.49% | 26,108 | 60,907,232 |
| 2025-01-22 | 22.04 | 23.28 | 21.48 | 22.47 | +1.22% | 31,955 | 72,504,386 |
| 2025-01-21 | 22.4 | 22.5 | 20.59 | 22.2 | -0.09% | 35,088 | 75,157,362 |
| 2025-01-20 | 23.06 | 23.51 | 22.15 | 22.22 | -3.68% | 24,777 | 56,177,133 |
| 2025-01-17 | 22.89 | 23.28 | 22.3 | 23.07 | +0.65% | 12,299 | 28,054,875 |
| 2025-01-16 | 22.99 | 23.21 | 22.43 | 22.92 | +1.01% | 12,100 | 27,613,392 |
| 2025-01-15 | 23.26 | 23.46 | 22.61 | 22.69 | -2.91% | 14,050 | 32,294,174 |
| 2025-01-14 | 22.84 | 23.63 | 22.65 | 23.37 | +4.24% | 21,713 | 50,292,282 |
| 2025-01-13 | 23.11 | 23.11 | 21.58 | 22.42 | -3.07% | 19,073 | 42,390,579 |
| 2025-01-10 | 23.26 | 24.15 | 22.68 | 23.13 | -0.34% | 22,044 | 51,766,666 |
| 2025-01-09 | 24.01 | 25.03 | 23 | 23.21 | -5.57% | 45,269 | 108,753,198 |
| 2025-01-08 | 23.14 | 24.7 | 22.21 | 24.58 | +7.76% | 37,446 | 88,736,518 |
| 2025-01-07 | 21.69 | 22.81 | 20.54 | 22.81 | +7.19% | 26,354 | 57,790,115 |
| 2025-01-06 | 23.74 | 24.67 | 20.92 | 21.28 | -11.22% | 41,757 | 92,632,275 |
| 2025-01-03 | 25.46 | 25.81 | 23.78 | 23.97 | -5.85% | 21,249 | 52,828,734 |
| 2025-01-02 | 26.94 | 26.94 | 25.09 | 25.46 | -5% | 25,162 | 65,596,134 |
| 2024-12-31 | 26.33 | 27.3 | 25.88 | 26.8 | +2.6% | 34,578 | 92,283,586 |
| 2024-12-30 | 27 | 27.05 | 25.41 | 26.12 | -2.39% | 36,761 | 96,490,094 |
| 2024-12-27 | 29 | 29.09 | 26.51 | 26.76 | -8.29% | 55,856 | 153,825,213 |
| 2024-12-26 | 28.62 | 30.01 | 28.62 | 29.18 | +2.1% | 47,981 | 141,932,951 |
| 2024-12-25 | 28.6 | 28.86 | 27.1 | 28.58 | -2.32% | 56,859 | 159,534,398 |
| 2024-12-24 | 27.01 | 29.45 | 26.51 | 29.26 | +7.18% | 94,071 | 266,736,486 |
| 2024-12-23 | 25.67 | 27.71 | 25.3 | 27.3 | +5.04% | 58,410 | 156,130,594 |
| 2024-12-20 | 23.7 | 26.9 | 23.7 | 25.99 | +9.16% | 46,449 | 120,142,524 |
| 2024-12-19 | 23.01 | 24.26 | 22.88 | 23.81 | +2.81% | 22,193 | 52,515,914 |
| 2024-12-18 | 24.15 | 24.2 | 22.92 | 23.16 | -4.02% | 30,403 | 70,932,067 |
| 2024-12-17 | 26.66 | 26.86 | 23.66 | 24.13 | -12.09% | 59,390 | 149,457,363 |
| 2024-12-16 | 24.6 | 28.45 | 24.31 | 27.45 | +11.59% | 58,615 | 159,520,610 |
| 2024-12-13 | 25.1 | 25.53 | 24.53 | 24.6 | -2.69% | 16,173 | 40,389,623 |
| 2024-12-12 | 25.3 | 26.38 | 25.17 | 25.28 | +0.48% | 21,941 | 56,539,499 |
| 2024-12-11 | 24.88 | 25.3 | 24.2 | 25.16 | +1% | 16,671 | 41,371,738 |
| 2024-12-10 | 25.35 | 25.9 | 24.7 | 24.91 | -0.56% | 30,449 | 77,115,374 |
| 2024-12-09 | 23.3 | 27 | 23.3 | 25.05 | +7.51% | 45,672 | 115,122,470 |
| 2024-12-06 | 23.44 | 23.55 | 22.9 | 23.3 | -0.55% | 19,335 | 45,012,574 |
| 2024-12-05 | 22.19 | 23.6 | 22.09 | 23.43 | +5.07% | 26,356 | 60,710,277 |
| 2024-12-04 | 22.42 | 22.94 | 21.75 | 22.3 | -1.46% | 24,982 | 56,072,424 |
| 2024-12-03 | 21.04 | 22.66 | 20.8 | 22.63 | +8.54% | 31,964 | 70,082,619 |
| 2024-12-02 | 21.26 | 21.36 | 20.6 | 20.85 | -1.42% | 14,671 | 30,741,238 |
| 2024-11-29 | 20.93 | 21.38 | 20.72 | 21.15 | +0.62% | 11,805 | 24,892,222 |
| 2024-11-28 | 21.73 | 21.88 | 21.02 | 21.02 | -2.23% | 12,715 | 27,280,515 |
| 2024-11-27 | 21.09 | 21.54 | 20.57 | 21.5 | +0.75% | 10,523 | 22,125,331 |
| 2024-11-26 | 21.77 | 21.91 | 21 | 21.34 | -1.89% | 10,497 | 22,474,098 |
| 2024-11-25 | 20.45 | 21.79 | 20.45 | 21.75 | +5.58% | 13,779 | 29,456,078 |
| 2024-11-22 | 21.23 | 21.72 | 20.37 | 20.6 | -3.96% | 14,096 | 29,845,231 |
| 2024-11-21 | 21.58 | 21.88 | 21 | 21.45 | -0.6% | 7,678 | 16,506,799 |
| 2024-11-20 | 21.51 | 22.1 | 21.06 | 21.58 | +0.33% | 13,349 | 28,696,665 |
| 2024-11-19 | 20.6 | 21.51 | 20.57 | 21.51 | +4.57% | 13,794 | 29,028,175 |
| 2024-11-18 | 22.43 | 22.43 | 20.3 | 20.57 | -7.47% | 23,024 | 48,593,498 |
| 2024-11-15 | 22.51 | 22.9 | 22.16 | 22.23 | -1.98% | 15,776 | 35,345,820 |
| 2024-11-14 | 23.17 | 23.32 | 22.5 | 22.68 | -2.37% | 13,003 | 29,732,464 |
| 2024-11-13 | 23.04 | 23.7 | 22.42 | 23.23 | -1.06% | 23,768 | 54,556,125 |
| 2024-11-12 | 23.58 | 24.1 | 23.18 | 23.48 | -1.1% | 26,491 | 62,620,582 |
| 2024-11-11 | 24.17 | 24.29 | 23.16 | 23.74 | -3.3% | 43,954 | 104,486,679 |
| 2024-11-08 | 21.78 | 24.57 | 21.39 | 24.55 | +12.72% | 52,055 | 119,292,139 |
| 2024-11-07 | 20.96 | 21.96 | 20.3 | 21.78 | +3.91% | 30,474 | 64,871,640 |
| 2024-11-06 | 22.2 | 22.74 | 20.7 | 20.96 | -5.97% | 55,952 | 120,771,268 |
| 2024-11-05 | 21.5 | 22.44 | 21.02 | 22.29 | +3.67% | 50,296 | 109,149,684 |
| 2024-11-04 | 19.01 | 22 | 19.01 | 21.5 | +12.27% | 70,339 | 147,047,267 |
| 2024-11-01 | 20.88 | 20.88 | 18.79 | 19.15 | -9.03% | 58,760 | 114,928,586 |
| 2024-10-31 | 17.84 | 21.34 | 17.61 | 21.05 | +18.39% | 79,964 | 159,308,818 |
| 2024-10-30 | 17.99 | 18.83 | 17.71 | 17.78 | -1.22% | 31,967 | 57,987,382 |
| 2024-10-29 | 17.86 | 18.18 | 17.47 | 18 | +0.78% | 30,505 | 54,464,567 |
| 2024-10-28 | 17.71 | 17.87 | 17.4 | 17.86 | +0.56% | 22,878 | 40,541,687 |
| 2024-10-25 | 17.6 | 17.84 | 17.5 | 17.76 | +1.14% | 13,840 | 24,548,945 |
| 2024-10-24 | 17.64 | 17.67 | 17.3 | 17.56 | -0.85% | 10,047 | 17,541,888 |
| 2024-10-23 | 17.65 | 17.89 | 17.52 | 17.71 | +0.91% | 17,416 | 30,876,791 |
| 2024-10-22 | 17.45 | 17.68 | 17.32 | 17.55 | +0.75% | 15,627 | 27,331,165 |
| 2024-10-21 | 17.59 | 17.59 | 17.16 | 17.42 | +0.11% | 21,297 | 37,026,731 |
| 2024-10-18 | 17.03 | 17.76 | 16.92 | 17.4 | +1.93% | 22,757 | 39,322,472 |
| 2024-10-17 | 17.41 | 17.49 | 16.9 | 17.07 | -0.58% | 12,491 | 21,535,232 |
| 2024-10-16 | 16.6 | 17.27 | 16.4 | 17.17 | +2.63% | 16,056 | 27,367,788 |
| 2024-10-15 | 17.14 | 17.39 | 16.72 | 16.73 | -2.39% | 13,998 | 23,808,974 |
| 2024-10-14 | 16.9 | 17.18 | 16.53 | 17.14 | +1.42% | 16,515 | 27,969,014 |
| 2024-10-11 | 18.01 | 18.11 | 16.71 | 16.9 | -7.45% | 23,869 | 41,319,185 |
| 2024-10-10 | 18.9 | 19 | 17.76 | 18.26 | -6.36% | 35,578 | 65,642,236 |
| 2024-10-09 | 19.4 | 19.53 | 17.33 | 19.5 | -4.36% | 37,213 | 68,950,190 |
| 2024-10-08 | 20.01 | 20.9 | 18.4 | 20.39 | +16.45% | 62,760 | 123,483,882 |
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：