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 |
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：