股票概览
23.25
+0.91%
+0.21
23.07
开盘价
23.3
最高价
22.85
最低价
145,801
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
22.83
MA10 (10日均线)
22.23
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 | 23.07 | 23.3 | 22.85 | 23.25 | +0.91% | 145,801 | 335,968,492 |
| 2025-03-24 | 22.51 | 23.29 | 22.43 | 23.04 | +2.35% | 252,687 | 580,685,887 |
| 2025-03-21 | 22.61 | 22.9 | 22.35 | 22.51 | -0.84% | 110,667 | 249,723,073 |
| 2025-03-20 | 22.86 | 23.38 | 22.68 | 22.7 | -0.87% | 132,477 | 304,327,275 |
| 2025-03-19 | 22.64 | 23.05 | 22.46 | 22.9 | +1.15% | 145,217 | 331,042,108 |
| 2025-03-18 | 22.78 | 22.92 | 22.53 | 22.64 | -0.7% | 111,370 | 252,399,804 |
| 2025-03-17 | 22.93 | 23.12 | 22.71 | 22.8 | -0.65% | 156,373 | 357,888,233 |
| 2025-03-14 | 22.81 | 22.97 | 22.68 | 22.95 | +0.75% | 204,822 | 468,566,771 |
| 2025-03-13 | 22.59 | 23.06 | 22.56 | 22.78 | +0.31% | 206,048 | 468,492,424 |
| 2025-03-12 | 22.28 | 22.88 | 22.23 | 22.71 | +2.3% | 343,155 | 775,758,654 |
| 2025-03-11 | 21.39 | 22.37 | 21.28 | 22.2 | +2.97% | 277,840 | 609,637,798 |
| 2025-03-10 | 21.62 | 21.7 | 21.36 | 21.56 | -0.74% | 122,548 | 263,019,697 |
| 2025-03-07 | 21.5 | 21.96 | 21.45 | 21.72 | +0.6% | 170,403 | 370,837,697 |
| 2025-03-06 | 21.45 | 21.64 | 21.33 | 21.59 | +0.7% | 135,114 | 290,568,085 |
| 2025-03-05 | 21.74 | 21.79 | 21.3 | 21.44 | -1.38% | 135,521 | 290,305,996 |
| 2025-03-04 | 21.8 | 21.94 | 21.6 | 21.74 | -0.91% | 127,831 | 277,684,411 |
| 2025-03-03 | 21.22 | 22.28 | 21.2 | 21.94 | +3.39% | 338,565 | 745,317,581 |
| 2025-02-28 | 21.46 | 21.58 | 21.19 | 21.22 | -1.07% | 131,870 | 281,955,307 |
| 2025-02-27 | 21.55 | 21.59 | 21.16 | 21.45 | -0.46% | 150,568 | 321,779,631 |
| 2025-02-26 | 21.34 | 21.62 | 21.33 | 21.55 | +0.94% | 127,824 | 274,464,202 |
| 2025-02-25 | 21.69 | 21.73 | 21.3 | 21.35 | -2.11% | 154,036 | 331,102,852 |
| 2025-02-24 | 21.94 | 22.32 | 21.66 | 21.81 | -0.32% | 182,476 | 400,396,275 |
| 2025-02-21 | 21.75 | 22.13 | 21.59 | 21.88 | +0.46% | 222,596 | 485,478,367 |
| 2025-02-20 | 21.41 | 22.18 | 21 | 21.78 | +1.59% | 283,148 | 611,041,446 |
| 2025-02-19 | 21.32 | 21.52 | 21.29 | 21.44 | -0.09% | 143,822 | 307,401,361 |
| 2025-02-18 | 21.69 | 21.82 | 21.36 | 21.46 | -1.06% | 126,128 | 272,786,200 |
| 2025-02-17 | 21.95 | 21.95 | 21.54 | 21.69 | -1.14% | 165,844 | 358,968,835 |
| 2025-02-14 | 22.03 | 22.24 | 21.76 | 21.94 | -0.99% | 126,020 | 276,467,503 |
| 2025-02-13 | 22.54 | 22.62 | 22.12 | 22.16 | -2.12% | 143,046 | 319,345,127 |
| 2025-02-12 | 21.88 | 22.68 | 21.88 | 22.64 | +2.77% | 289,371 | 649,891,401 |
| 2025-02-11 | 21.62 | 22.18 | 21.3 | 22.03 | +1.9% | 209,238 | 455,955,408 |
| 2025-02-10 | 21.88 | 21.92 | 21.42 | 21.62 | -1.01% | 132,712 | 286,606,369 |
| 2025-02-07 | 21.45 | 21.94 | 21.28 | 21.84 | +1.82% | 172,523 | 374,833,143 |
| 2025-02-06 | 21.33 | 21.48 | 20.81 | 21.45 | +0.14% | 181,792 | 384,652,862 |
| 2025-02-05 | 21.98 | 22.02 | 21.33 | 21.42 | -2.06% | 144,134 | 310,146,486 |
| 2025-01-27 | 21.69 | 22.1 | 21.65 | 21.87 | +1.06% | 125,024 | 274,170,310 |
| 2025-01-24 | 21.39 | 21.69 | 21.31 | 21.64 | +1.07% | 110,257 | 237,704,778 |
| 2025-01-23 | 21.69 | 22.09 | 21.4 | 21.41 | +0.19% | 136,021 | 295,200,490 |
| 2025-01-22 | 22.14 | 22.28 | 21.3 | 21.37 | -4.94% | 204,289 | 440,932,538 |
| 2025-01-21 | 22.57 | 22.66 | 22.12 | 22.48 | +0.31% | 115,707 | 258,729,039 |
| 2025-01-20 | 22.31 | 22.6 | 22.15 | 22.41 | +1.72% | 151,735 | 339,744,758 |
| 2025-01-17 | 21.25 | 22.13 | 21.23 | 22.03 | +4.11% | 218,682 | 478,663,628 |
| 2025-01-16 | 21.18 | 21.48 | 21.03 | 21.16 | +0.14% | 110,590 | 235,076,631 |
| 2025-01-15 | 21.09 | 21.21 | 20.94 | 21.13 | 0% | 102,465 | 216,045,892 |
| 2025-01-14 | 20.92 | 21.25 | 20.67 | 21.13 | +1.1% | 166,081 | 348,862,313 |
| 2025-01-13 | 20.79 | 21.2 | 20.67 | 20.9 | +0.05% | 121,064 | 253,731,867 |
| 2025-01-10 | 21.66 | 21.77 | 20.88 | 20.89 | -2.02% | 124,675 | 264,842,752 |
| 2025-01-09 | 21.13 | 21.68 | 21.07 | 21.32 | +0.47% | 85,924 | 184,340,659 |
| 2025-01-08 | 21.53 | 21.59 | 20.8 | 21.22 | -1.76% | 125,045 | 264,451,577 |
| 2025-01-07 | 21.53 | 21.73 | 21.26 | 21.6 | -0.37% | 98,142 | 211,169,742 |
| 2025-01-06 | 21.38 | 21.92 | 21.2 | 21.68 | +1.4% | 130,743 | 282,279,525 |
| 2025-01-03 | 21.45 | 22.2 | 21.32 | 21.38 | +0.33% | 165,691 | 360,556,491 |
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：