股票概览
22.84
+0.75%
+0.17
22.7
开盘价
22.99
最高价
22.59
最低价
189,382
成交量
数据更新至: 2025-03-25
技术指标
22.97
MA5 (5日均线)
23.22
MA10 (10日均线)
23.10
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 | 22.7 | 22.99 | 22.59 | 22.84 | +0.75% | 189,382 | 432,676,833 |
| 2025-03-24 | 22.4 | 22.75 | 22.35 | 22.67 | +0.58% | 264,580 | 596,909,069 |
| 2025-03-21 | 23.22 | 23.23 | 22.45 | 22.54 | -3.05% | 443,842 | 1,011,580,463 |
| 2025-03-20 | 23.46 | 23.63 | 23.23 | 23.25 | -1.36% | 288,626 | 676,434,638 |
| 2025-03-19 | 23.58 | 23.72 | 23.21 | 23.57 | -0.08% | 379,275 | 888,828,263 |
| 2025-03-18 | 23.51 | 23.87 | 23.46 | 23.59 | +0.38% | 456,481 | 1,080,802,381 |
| 2025-03-17 | 23.59 | 23.61 | 23.28 | 23.5 | -0.04% | 327,430 | 765,782,581 |
| 2025-03-14 | 23.49 | 23.65 | 23.24 | 23.51 | +1.03% | 537,247 | 1,261,189,127 |
| 2025-03-13 | 23.38 | 23.54 | 23.11 | 23.27 | -0.81% | 403,737 | 938,371,144 |
| 2025-03-12 | 23.89 | 23.9 | 23.4 | 23.46 | -2.45% | 763,616 | 1,802,255,869 |
| 2025-03-11 | 22.92 | 24.07 | 22.8 | 24.05 | +4.02% | 1,279,120 | 3,025,563,244 |
| 2025-03-10 | 23.28 | 23.38 | 22.94 | 23.12 | -0.17% | 379,370 | 876,027,150 |
| 2025-03-07 | 22.86 | 23.55 | 22.81 | 23.16 | +0.96% | 702,724 | 1,633,174,232 |
| 2025-03-06 | 22.75 | 23.06 | 22.65 | 22.94 | +0.84% | 453,595 | 1,036,395,546 |
| 2025-03-05 | 23.09 | 23.09 | 22.5 | 22.75 | -1.47% | 415,887 | 942,378,484 |
| 2025-03-04 | 23.01 | 23.3 | 22.83 | 23.09 | +0.39% | 528,878 | 1,221,168,045 |
| 2025-03-03 | 22.86 | 23.38 | 22.82 | 23 | +2.82% | 706,952 | 1,631,122,789 |
| 2025-02-28 | 22.5 | 22.72 | 22.24 | 22.37 | -0.93% | 379,292 | 853,013,817 |
| 2025-02-27 | 22.81 | 23.02 | 22.25 | 22.58 | -1.01% | 417,397 | 941,804,882 |
| 2025-02-26 | 22.76 | 22.91 | 22.66 | 22.81 | +0.04% | 352,346 | 802,008,546 |
| 2025-02-25 | 22.9 | 23.05 | 22.75 | 22.8 | -1.13% | 347,937 | 795,567,700 |
| 2025-02-24 | 23.16 | 23.36 | 22.95 | 23.06 | -0.35% | 411,203 | 951,772,677 |
| 2025-02-21 | 23.2 | 23.4 | 23.04 | 23.14 | -0.81% | 511,595 | 1,184,166,251 |
| 2025-02-20 | 23.41 | 23.85 | 23.13 | 23.33 | +1.52% | 1,069,197 | 2,518,743,895 |
| 2025-02-19 | 22.5 | 23.09 | 22.47 | 22.98 | +2.09% | 476,951 | 1,088,970,798 |
| 2025-02-18 | 22.88 | 22.94 | 22.45 | 22.51 | -1.66% | 380,553 | 862,559,715 |
| 2025-02-17 | 22.65 | 22.91 | 22.42 | 22.89 | +0.62% | 375,084 | 853,143,020 |
| 2025-02-14 | 22.62 | 23 | 22.6 | 22.75 | +0.31% | 315,770 | 718,899,890 |
| 2025-02-13 | 22.93 | 23.18 | 22.62 | 22.68 | -1.48% | 399,608 | 911,936,798 |
| 2025-02-12 | 23.05 | 23.05 | 22.7 | 23.02 | -0.35% | 456,491 | 1,044,051,084 |
| 2025-02-11 | 23.19 | 23.36 | 22.95 | 23.1 | -0.69% | 445,035 | 1,027,214,813 |
| 2025-02-10 | 23.12 | 23.3 | 22.83 | 23.26 | +0.65% | 572,473 | 1,322,187,011 |
| 2025-02-07 | 23.2 | 23.43 | 22.9 | 23.11 | -1.32% | 893,307 | 2,069,534,848 |
| 2025-02-06 | 21.65 | 23.79 | 21.55 | 23.42 | +8.28% | 1,341,488 | 3,057,969,038 |
| 2025-02-05 | 21.46 | 21.83 | 21.27 | 21.63 | +2.76% | 457,470 | 987,592,513 |
| 2025-01-27 | 21.53 | 21.62 | 21.05 | 21.05 | -2.23% | 250,943 | 533,553,216 |
| 2025-01-24 | 21.23 | 21.58 | 21.19 | 21.53 | +1.13% | 281,310 | 603,119,148 |
| 2025-01-23 | 21.2 | 21.9 | 21.2 | 21.29 | +1.09% | 462,834 | 998,792,937 |
| 2025-01-22 | 21.01 | 21.28 | 20.95 | 21.06 | -0.47% | 201,501 | 425,385,916 |
| 2025-01-21 | 21.44 | 21.5 | 20.8 | 21.16 | -1.12% | 363,630 | 765,396,343 |
| 2025-01-20 | 22 | 22 | 21.35 | 21.4 | -2.59% | 478,826 | 1,030,704,737 |
| 2025-01-17 | 21.85 | 22.09 | 21.58 | 21.97 | +0.37% | 376,255 | 821,661,857 |
| 2025-01-16 | 21.9 | 22.15 | 21.66 | 21.89 | 0% | 384,437 | 842,603,123 |
| 2025-01-15 | 22.08 | 22.18 | 21.61 | 21.89 | -0.86% | 440,710 | 963,458,772 |
| 2025-01-14 | 21.37 | 22.1 | 21.07 | 22.08 | +3.61% | 631,569 | 1,377,239,794 |
| 2025-01-13 | 20.93 | 21.53 | 20.8 | 21.31 | +0.8% | 392,645 | 835,211,681 |
| 2025-01-10 | 21.3 | 21.68 | 20.92 | 21.14 | -0.09% | 459,101 | 976,855,704 |
| 2025-01-09 | 20.95 | 21.44 | 20.95 | 21.16 | +0.57% | 337,781 | 716,950,263 |
| 2025-01-08 | 21.23 | 21.35 | 20.53 | 21.04 | -2% | 425,957 | 892,301,859 |
| 2025-01-07 | 20.99 | 22.2 | 20.82 | 21.47 | +3.12% | 712,261 | 1,536,995,802 |
| 2025-01-06 | 20.27 | 21.25 | 20.26 | 20.82 | +2.41% | 483,941 | 1,009,227,462 |
| 2025-01-03 | 20.56 | 21.03 | 20.25 | 20.33 | -0.78% | 362,200 | 747,913,529 |
| 2025-01-02 | 21.23 | 21.29 | 20.26 | 20.49 | -3.44% | 416,256 | 862,467,796 |
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：