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 |
| 2024-12-31 | 21.77 | 21.8 | 21.22 | 21.22 | -2.57% | 273,857 | 588,309,765 |
| 2024-12-30 | 21.66 | 21.85 | 21.65 | 21.78 | +0.65% | 194,409 | 422,682,562 |
| 2024-12-27 | 21.66 | 21.91 | 21.59 | 21.64 | -0.14% | 218,104 | 474,353,619 |
| 2024-12-26 | 21.5 | 21.87 | 21.5 | 21.67 | +0.56% | 174,563 | 379,012,343 |
| 2024-12-25 | 21.93 | 21.93 | 21.42 | 21.55 | -1.69% | 229,831 | 496,609,894 |
| 2024-12-24 | 21.8 | 21.99 | 21.75 | 21.92 | +0.55% | 180,598 | 394,984,815 |
| 2024-12-23 | 22.12 | 22.15 | 21.7 | 21.8 | -1.13% | 272,012 | 595,748,098 |
| 2024-12-20 | 22.2 | 22.35 | 22.04 | 22.05 | -0.68% | 317,620 | 704,562,157 |
| 2024-12-19 | 21.97 | 22.22 | 21.68 | 22.2 | +0.5% | 266,988 | 587,681,058 |
| 2024-12-18 | 22.04 | 22.2 | 22 | 22.09 | +0.27% | 205,800 | 455,082,216 |
| 2024-12-17 | 22.08 | 22.33 | 22.02 | 22.03 | -0.18% | 277,642 | 614,805,891 |
| 2024-12-16 | 22.37 | 22.37 | 22 | 22.07 | -1.39% | 280,407 | 620,402,079 |
| 2024-12-13 | 22.8 | 22.87 | 22.33 | 22.38 | -2.53% | 404,628 | 911,979,981 |
| 2024-12-12 | 23.02 | 23.1 | 22.7 | 22.96 | -0.26% | 339,998 | 777,230,198 |
| 2024-12-11 | 22.88 | 23.13 | 22.8 | 23.02 | +0.26% | 281,486 | 646,590,795 |
| 2024-12-10 | 23.36 | 23.47 | 22.95 | 22.96 | +0.35% | 547,078 | 1,271,899,715 |
| 2024-12-09 | 23.17 | 23.36 | 22.73 | 22.88 | -1.25% | 377,110 | 867,208,048 |
| 2024-12-06 | 23.07 | 23.24 | 22.84 | 23.17 | +0.39% | 398,088 | 918,815,792 |
| 2024-12-05 | 23.25 | 23.28 | 22.96 | 23.08 | -1.83% | 479,228 | 1,105,952,586 |
| 2024-12-04 | 23.98 | 24.15 | 23.37 | 23.51 | +0.21% | 692,224 | 1,638,714,434 |
| 2024-12-03 | 23.38 | 23.85 | 23.26 | 23.46 | +0.47% | 724,993 | 1,706,114,573 |
| 2024-12-02 | 22.7 | 23.38 | 22.68 | 23.35 | +2.19% | 618,006 | 1,429,491,250 |
| 2024-11-29 | 22.5 | 23.07 | 22.34 | 22.85 | +1.42% | 520,197 | 1,182,689,615 |
| 2024-11-28 | 22.86 | 22.93 | 22.5 | 22.53 | -1.79% | 389,299 | 884,654,446 |
| 2024-11-27 | 22.61 | 22.95 | 21.95 | 22.94 | +0.66% | 652,624 | 1,460,539,240 |
| 2024-11-26 | 22.97 | 23.75 | 22.78 | 22.79 | -1.04% | 496,069 | 1,146,593,805 |
| 2024-11-25 | 23.4 | 23.8 | 22.78 | 23.03 | -2.54% | 806,409 | 1,873,418,831 |
| 2024-11-22 | 23.35 | 24.58 | 22.71 | 23.63 | +1.59% | 1,409,587 | 3,338,671,182 |
| 2024-11-21 | 23.41 | 23.56 | 23.05 | 23.26 | -0.68% | 487,462 | 1,135,699,996 |
| 2024-11-20 | 23.22 | 23.58 | 23.1 | 23.42 | +0.9% | 610,553 | 1,428,097,825 |
| 2024-11-19 | 22.93 | 23.35 | 22.52 | 23.21 | +1.75% | 665,980 | 1,529,881,456 |
| 2024-11-18 | 23.3 | 23.55 | 22.6 | 22.81 | -2.19% | 703,063 | 1,617,691,083 |
| 2024-11-15 | 24.09 | 24.24 | 23.31 | 23.32 | -3.36% | 812,328 | 1,927,464,066 |
| 2024-11-14 | 25.18 | 25.32 | 24.1 | 24.13 | -5.56% | 1,145,622 | 2,821,662,076 |
| 2024-11-13 | 25.13 | 26.4 | 25.07 | 25.55 | +1.55% | 1,231,524 | 3,178,078,785 |
| 2024-11-12 | 25.84 | 26.17 | 24.96 | 25.16 | -2.59% | 1,262,910 | 3,218,875,659 |
| 2024-11-11 | 25.41 | 26.1 | 25.28 | 25.83 | 0% | 1,280,030 | 3,286,594,885 |
| 2024-11-08 | 26.61 | 27.15 | 25.8 | 25.83 | -2.93% | 2,050,439 | 5,422,917,654 |
| 2024-11-07 | 26.75 | 27.85 | 25.86 | 26.61 | -0.15% | 2,399,594 | 6,431,536,601 |
| 2024-11-06 | 25.39 | 27.54 | 24.6 | 26.65 | +4.14% | 3,096,429 | 8,011,034,934 |
| 2024-11-05 | 23.18 | 26.2 | 23.01 | 25.59 | +7.3% | 2,690,288 | 6,642,875,679 |
| 2024-11-04 | 24.88 | 25.26 | 23.17 | 23.85 | +1.02% | 3,019,196 | 7,304,768,796 |
| 2024-11-01 | 21.61 | 23.61 | 21.61 | 23.61 | +10.02% | 1,260,244 | 2,930,806,698 |
| 2024-10-31 | 20.93 | 21.85 | 20.82 | 21.46 | +1.61% | 962,801 | 2,063,692,892 |
| 2024-10-30 | 21.12 | 21.55 | 20.9 | 21.12 | +0.91% | 635,157 | 1,344,678,581 |
| 2024-10-29 | 21.36 | 21.47 | 20.84 | 20.93 | -1.88% | 633,741 | 1,336,715,988 |
| 2024-10-28 | 20.97 | 21.6 | 20.87 | 21.33 | +0.8% | 699,623 | 1,489,773,609 |
| 2024-10-25 | 20 | 21.63 | 19.96 | 21.16 | +5.69% | 1,197,344 | 2,508,385,673 |
| 2024-10-24 | 20.26 | 20.51 | 19.98 | 20.02 | -1.77% | 349,479 | 703,357,021 |
| 2024-10-23 | 20 | 20.7 | 19.85 | 20.38 | +1.9% | 679,168 | 1,381,994,243 |
| 2024-10-22 | 20.04 | 20.41 | 19.88 | 20 | +0.5% | 590,868 | 1,187,152,517 |
| 2024-10-21 | 19.29 | 20.23 | 19.29 | 19.9 | +3.11% | 714,098 | 1,412,898,780 |
| 2024-10-18 | 18.76 | 19.67 | 18.6 | 19.3 | +2.82% | 579,083 | 1,106,883,519 |
| 2024-10-17 | 19.13 | 19.38 | 18.76 | 18.77 | -1.68% | 362,790 | 689,883,366 |
| 2024-10-16 | 19.18 | 19.39 | 18.93 | 19.09 | -1.39% | 377,674 | 722,991,446 |
| 2024-10-15 | 19.88 | 19.97 | 19.34 | 19.36 | -3.05% | 408,416 | 802,351,738 |
| 2024-10-14 | 19.9 | 20.16 | 19.56 | 19.97 | +0.35% | 462,513 | 919,731,124 |
| 2024-10-11 | 20.54 | 20.62 | 19.73 | 19.9 | -3.35% | 460,051 | 923,438,636 |
| 2024-10-10 | 20.15 | 21.26 | 19.91 | 20.59 | +1.68% | 764,547 | 1,575,405,600 |
| 2024-10-09 | 22.3 | 22.3 | 20.24 | 20.25 | -9.48% | 1,195,568 | 2,509,377,951 |
| 2024-10-08 | 22.69 | 22.69 | 21.34 | 22.37 | +8.43% | 1,810,061 | 4,029,321,859 |
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：