股票概览
22.93
+0.35%
+0.08
22.85
开盘价
22.96
最高价
22.77
最低价
20,277
成交量
数据更新至: 2025-03-25
技术指标
22.73
MA5 (5日均线)
22.79
MA10 (10日均线)
23.13
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 | 22.85 | 22.96 | 22.77 | 22.93 | +0.35% | 20,277 | 46,364,374 |
| 2025-03-24 | 22.74 | 23.03 | 22.68 | 22.85 | +0.71% | 46,502 | 106,332,643 |
| 2025-03-21 | 22.64 | 22.73 | 22.47 | 22.69 | +0.58% | 38,183 | 86,357,906 |
| 2025-03-20 | 22.62 | 22.67 | 22.53 | 22.56 | -0.35% | 27,956 | 63,080,125 |
| 2025-03-19 | 22.65 | 22.72 | 22.51 | 22.64 | -0.09% | 31,795 | 71,973,192 |
| 2025-03-18 | 22.78 | 22.78 | 22.45 | 22.66 | -0.44% | 52,467 | 118,385,068 |
| 2025-03-17 | 22.97 | 23.05 | 22.63 | 22.76 | -0.61% | 50,117 | 114,125,046 |
| 2025-03-14 | 22.79 | 22.93 | 22.52 | 22.9 | +0.26% | 55,681 | 126,749,942 |
| 2025-03-13 | 23.09 | 23.09 | 22.69 | 22.84 | -1.08% | 33,080 | 75,554,985 |
| 2025-03-12 | 23.3 | 23.42 | 23 | 23.09 | -0.73% | 24,813 | 57,268,607 |
| 2025-03-11 | 23.22 | 23.48 | 23.15 | 23.26 | -0.39% | 15,026 | 34,998,688 |
| 2025-03-10 | 23.65 | 23.65 | 23.26 | 23.35 | -1.52% | 16,188 | 37,806,207 |
| 2025-03-07 | 23.82 | 24.02 | 23.62 | 23.71 | -0.79% | 19,730 | 46,873,876 |
| 2025-03-06 | 23.53 | 23.94 | 23.47 | 23.9 | +0.59% | 21,071 | 50,004,910 |
| 2025-03-05 | 23.53 | 23.79 | 23.5 | 23.76 | +0.51% | 13,154 | 31,139,405 |
| 2025-03-04 | 23.35 | 23.83 | 23.35 | 23.64 | +0.38% | 16,277 | 38,517,413 |
| 2025-03-03 | 23.15 | 23.56 | 23.07 | 23.55 | +1.73% | 22,009 | 51,492,715 |
| 2025-02-28 | 23.3 | 23.45 | 23.07 | 23.15 | -0.56% | 20,748 | 48,204,835 |
| 2025-02-27 | 23.23 | 23.46 | 23.18 | 23.28 | +0.47% | 18,684 | 43,516,650 |
| 2025-02-26 | 23.33 | 23.5 | 23.1 | 23.17 | +0.17% | 18,443 | 42,860,946 |
| 2025-02-25 | 23.4 | 23.56 | 23.08 | 23.13 | -1.45% | 20,506 | 47,677,871 |
| 2025-02-24 | 23.76 | 23.93 | 23.47 | 23.47 | -0.47% | 23,325 | 55,210,890 |
| 2025-02-21 | 23.73 | 23.96 | 23.56 | 23.58 | -1.05% | 17,851 | 42,355,112 |
| 2025-02-20 | 23.89 | 24.03 | 23.72 | 23.83 | -0.83% | 15,243 | 36,397,573 |
| 2025-02-19 | 24.06 | 24.15 | 23.88 | 24.03 | -0.12% | 14,744 | 35,396,432 |
| 2025-02-18 | 23.91 | 24.34 | 23.82 | 24.06 | -0.08% | 22,579 | 54,402,149 |
| 2025-02-17 | 23.88 | 24.43 | 23.23 | 24.08 | +1.01% | 31,245 | 74,317,366 |
| 2025-02-14 | 24 | 24.21 | 23.84 | 23.84 | -1.28% | 16,348 | 39,171,262 |
| 2025-02-13 | 23.93 | 24.24 | 23.81 | 24.15 | +0.84% | 22,303 | 53,739,652 |
| 2025-02-12 | 23.64 | 24.01 | 23.55 | 23.95 | +0.93% | 17,183 | 40,875,788 |
| 2025-02-11 | 23.43 | 23.87 | 23.41 | 23.73 | +0.94% | 22,533 | 53,410,547 |
| 2025-02-10 | 23.61 | 23.73 | 23.47 | 23.51 | -0.42% | 23,225 | 54,706,602 |
| 2025-02-07 | 23.54 | 23.8 | 23.33 | 23.61 | +0.34% | 25,599 | 60,385,568 |
| 2025-02-06 | 23.7 | 23.83 | 23.39 | 23.53 | -0.47% | 24,005 | 56,475,972 |
| 2025-02-05 | 25.12 | 25.16 | 23.62 | 23.64 | -5.29% | 31,968 | 77,004,668 |
| 2025-01-27 | 24.28 | 25.2 | 24.23 | 24.96 | +2.8% | 31,101 | 77,610,969 |
| 2025-01-24 | 24.25 | 24.52 | 24.08 | 24.28 | -0.21% | 22,726 | 55,261,388 |
| 2025-01-23 | 25.1 | 25.1 | 24.24 | 24.33 | -0.53% | 22,681 | 55,439,716 |
| 2025-01-22 | 24.58 | 24.68 | 24.24 | 24.46 | -0.16% | 16,784 | 41,003,105 |
| 2025-01-21 | 25 | 25 | 24.04 | 24.5 | +0.57% | 28,188 | 69,094,229 |
| 2025-01-20 | 23.86 | 24.5 | 23.77 | 24.36 | +2.1% | 30,790 | 74,731,516 |
| 2025-01-17 | 23.57 | 23.88 | 23.38 | 23.86 | +0.89% | 16,250 | 38,430,091 |
| 2025-01-16 | 23.91 | 24.06 | 23.61 | 23.65 | -1% | 19,016 | 45,335,314 |
| 2025-01-15 | 23.38 | 24.2 | 23.26 | 23.89 | +1.88% | 26,929 | 64,266,027 |
| 2025-01-14 | 23.13 | 23.57 | 23.13 | 23.45 | +0.77% | 20,750 | 48,548,690 |
| 2025-01-13 | 23.15 | 23.48 | 22.95 | 23.27 | +0.13% | 18,449 | 42,921,966 |
| 2025-01-10 | 23.13 | 23.57 | 22.93 | 23.24 | +0.96% | 28,141 | 65,682,573 |
| 2025-01-09 | 23.38 | 23.43 | 22.95 | 23.02 | -1.83% | 18,536 | 42,889,017 |
| 2025-01-08 | 23.58 | 23.58 | 22.91 | 23.45 | -0.26% | 30,512 | 70,886,734 |
| 2025-01-07 | 23.95 | 24.04 | 23.45 | 23.51 | -1.47% | 26,612 | 62,919,758 |
| 2025-01-06 | 23.85 | 24 | 23.56 | 23.86 | +0.04% | 23,397 | 55,683,112 |
| 2025-01-03 | 24.19 | 24.55 | 23.77 | 23.85 | -1.41% | 27,058 | 65,296,135 |
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：