股票概览
23.53
+2.66%
+0.61
23
开盘价
23.65
最高价
22.69
最低价
548,591
成交量
数据更新至: 2025-03-25
技术指标
22.61
MA5 (5日均线)
22.44
MA10 (10日均线)
21.77
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 | 23 | 23.65 | 22.69 | 23.53 | +2.66% | 548,591 | 1,272,960,453 |
| 2025-03-24 | 22.18 | 23.15 | 22.09 | 22.92 | +3.66% | 640,094 | 1,458,099,021 |
| 2025-03-21 | 22.18 | 22.49 | 21.91 | 22.11 | -0.41% | 286,980 | 636,021,500 |
| 2025-03-20 | 22.3 | 22.37 | 22.19 | 22.2 | -0.45% | 165,770 | 369,522,818 |
| 2025-03-19 | 22.32 | 22.42 | 22.22 | 22.3 | -0.27% | 148,205 | 330,644,529 |
| 2025-03-18 | 22.35 | 22.55 | 22.18 | 22.36 | +0.13% | 198,590 | 442,928,387 |
| 2025-03-17 | 22.25 | 22.6 | 22.24 | 22.33 | +0.4% | 282,656 | 634,265,317 |
| 2025-03-14 | 22.2 | 22.36 | 22.01 | 22.24 | +0.41% | 291,600 | 647,127,907 |
| 2025-03-13 | 22.26 | 22.38 | 21.95 | 22.15 | -0.54% | 277,490 | 614,662,448 |
| 2025-03-12 | 21.88 | 22.48 | 21.8 | 22.27 | +2.02% | 537,347 | 1,193,840,700 |
| 2025-03-11 | 21.11 | 21.85 | 20.9 | 21.83 | +2.78% | 522,868 | 1,125,465,986 |
| 2025-03-10 | 21.17 | 21.32 | 21.09 | 21.24 | +0.43% | 203,956 | 432,422,009 |
| 2025-03-07 | 20.87 | 21.23 | 20.84 | 21.15 | +1.24% | 302,082 | 637,677,474 |
| 2025-03-06 | 20.92 | 20.98 | 20.77 | 20.89 | -0.43% | 252,357 | 526,374,050 |
| 2025-03-05 | 21.19 | 21.19 | 20.78 | 20.98 | -0.76% | 198,216 | 414,605,361 |
| 2025-03-04 | 21.09 | 21.27 | 20.96 | 21.14 | +0.05% | 183,279 | 386,718,922 |
| 2025-03-03 | 21.02 | 21.5 | 21.02 | 21.13 | +1.1% | 346,273 | 736,956,229 |
| 2025-02-28 | 20.82 | 21.25 | 20.77 | 20.9 | +0.05% | 293,948 | 617,984,499 |
| 2025-02-27 | 20.93 | 20.98 | 20.78 | 20.89 | -0.14% | 196,563 | 410,336,649 |
| 2025-02-26 | 20.64 | 20.92 | 20.63 | 20.92 | +1.31% | 242,540 | 504,686,279 |
| 2025-02-25 | 21.29 | 21.29 | 20.6 | 20.65 | -3.05% | 461,209 | 962,791,003 |
| 2025-02-24 | 21.13 | 21.65 | 21.13 | 21.3 | +0.76% | 388,534 | 831,776,756 |
| 2025-02-21 | 21.31 | 21.36 | 21.05 | 21.14 | -0.98% | 323,808 | 685,038,144 |
| 2025-02-20 | 21.43 | 21.45 | 21.13 | 21.35 | -0.33% | 228,252 | 485,434,821 |
| 2025-02-19 | 21.38 | 21.45 | 21.25 | 21.42 | +0.14% | 219,508 | 468,171,757 |
| 2025-02-18 | 21.63 | 21.7 | 21.35 | 21.39 | -1.16% | 222,736 | 480,062,506 |
| 2025-02-17 | 22.1 | 22.1 | 21.51 | 21.64 | -1.77% | 335,974 | 727,247,430 |
| 2025-02-14 | 22.34 | 22.34 | 21.9 | 22.03 | -1.08% | 237,704 | 524,784,846 |
| 2025-02-13 | 22.42 | 22.72 | 22.25 | 22.27 | -0.49% | 252,911 | 567,548,356 |
| 2025-02-12 | 22.3 | 22.62 | 22.25 | 22.38 | +0.13% | 254,864 | 572,095,815 |
| 2025-02-11 | 22.18 | 22.47 | 22.12 | 22.35 | +0.81% | 238,252 | 531,273,427 |
| 2025-02-10 | 22.33 | 22.4 | 22.08 | 22.17 | -0.94% | 278,101 | 616,292,223 |
| 2025-02-07 | 22.32 | 22.54 | 22.08 | 22.38 | +0.4% | 248,946 | 556,790,978 |
| 2025-02-06 | 22.33 | 22.41 | 22.06 | 22.29 | -0.13% | 260,428 | 578,606,202 |
| 2025-02-05 | 23.02 | 23.02 | 22.22 | 22.32 | -3.21% | 357,244 | 799,674,306 |
| 2025-01-27 | 22.95 | 23.27 | 22.86 | 23.06 | +0.92% | 277,721 | 641,292,108 |
| 2025-01-24 | 21.7 | 22.95 | 21.7 | 22.85 | +5.89% | 464,483 | 1,043,624,782 |
| 2025-01-23 | 21.86 | 21.98 | 21.4 | 21.58 | -0.83% | 233,060 | 505,272,791 |
| 2025-01-22 | 21.77 | 21.85 | 21.51 | 21.76 | -0.41% | 113,051 | 245,462,075 |
| 2025-01-21 | 22.05 | 22.09 | 21.79 | 21.85 | -0.64% | 112,809 | 246,850,321 |
| 2025-01-20 | 22.13 | 22.22 | 21.91 | 21.99 | +0.14% | 167,638 | 369,227,589 |
| 2025-01-17 | 21.6 | 22.15 | 21.6 | 21.96 | +2.62% | 265,641 | 581,669,695 |
| 2025-01-16 | 21.61 | 21.78 | 21.29 | 21.4 | -0.51% | 155,769 | 335,496,514 |
| 2025-01-15 | 21.55 | 21.7 | 21.41 | 21.51 | -0.42% | 126,352 | 272,548,805 |
| 2025-01-14 | 21.16 | 21.65 | 21.06 | 21.6 | +2.18% | 184,983 | 396,421,852 |
| 2025-01-13 | 21.01 | 21.48 | 21.01 | 21.14 | -0.52% | 155,511 | 330,584,504 |
| 2025-01-10 | 21.36 | 21.53 | 20.96 | 21.25 | -0.61% | 205,610 | 436,460,512 |
| 2025-01-09 | 21.4 | 21.75 | 21.3 | 21.38 | -0.56% | 188,643 | 406,009,797 |
| 2025-01-08 | 21.9 | 21.95 | 20.95 | 21.5 | -1.24% | 332,746 | 710,411,662 |
| 2025-01-07 | 22.17 | 22.21 | 21.56 | 21.77 | -1.76% | 233,630 | 510,346,841 |
| 2025-01-06 | 22.03 | 22.44 | 21.87 | 22.16 | +0.59% | 218,356 | 484,629,590 |
| 2025-01-03 | 21.95 | 22.46 | 21.92 | 22.03 | +0.36% | 230,240 | 509,696,735 |
| 2025-01-02 | 22.3 | 22.5 | 21.76 | 21.95 | -1.57% | 226,509 | 502,065,483 |
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：