股票概览
22.73
-0.7%
-0.16
22.94
开盘价
23.04
最高价
22.52
最低价
46,509
成交量
数据更新至: 2025-03-25
技术指标
22.53
MA5 (5日均线)
22.12
MA10 (10日均线)
21.93
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 | 22.94 | 23.04 | 22.52 | 22.73 | -0.7% | 46,509 | 105,769,326 |
| 2025-03-24 | 22.85 | 23.47 | 22.61 | 22.89 | +1.37% | 101,255 | 233,558,205 |
| 2025-03-21 | 22.35 | 22.76 | 22.29 | 22.58 | +1.03% | 82,298 | 186,285,393 |
| 2025-03-20 | 22.1 | 22.93 | 22.09 | 22.35 | +1.13% | 88,865 | 200,755,632 |
| 2025-03-19 | 22.62 | 23.1 | 22.04 | 22.1 | -3.75% | 99,929 | 223,713,263 |
| 2025-03-18 | 22.2 | 23.86 | 22.01 | 22.96 | +5.47% | 219,458 | 505,895,849 |
| 2025-03-17 | 21.42 | 21.97 | 21.33 | 21.77 | +1.87% | 83,206 | 180,222,909 |
| 2025-03-14 | 21.31 | 21.47 | 21.14 | 21.37 | +0.42% | 52,776 | 112,473,974 |
| 2025-03-13 | 21.29 | 21.43 | 21.08 | 21.28 | +0.47% | 43,225 | 91,808,158 |
| 2025-03-12 | 21.22 | 21.27 | 21.12 | 21.18 | -0.19% | 28,139 | 59,649,778 |
| 2025-03-11 | 21.08 | 21.28 | 21 | 21.22 | 0% | 29,988 | 63,484,749 |
| 2025-03-10 | 21.16 | 21.28 | 21.01 | 21.22 | -0.19% | 60,990 | 128,827,308 |
| 2025-03-07 | 21.18 | 21.56 | 21.14 | 21.26 | +0.14% | 63,466 | 135,227,223 |
| 2025-03-06 | 21.9 | 22 | 21.11 | 21.23 | -2.79% | 136,187 | 290,853,836 |
| 2025-03-05 | 21.88 | 22.16 | 21.77 | 21.84 | -0.18% | 27,862 | 61,068,531 |
| 2025-03-04 | 21.77 | 22.06 | 21.61 | 21.88 | +0.32% | 31,969 | 69,984,799 |
| 2025-03-03 | 22.04 | 22.07 | 21.76 | 21.81 | -0.64% | 41,021 | 89,857,496 |
| 2025-02-28 | 22.28 | 22.38 | 21.79 | 21.95 | -1.48% | 57,195 | 125,717,002 |
| 2025-02-27 | 22.69 | 22.7 | 22.21 | 22.28 | -1.42% | 51,623 | 115,468,871 |
| 2025-02-26 | 22.76 | 22.97 | 22.25 | 22.6 | -1.27% | 74,696 | 168,819,619 |
| 2025-02-25 | 22.7 | 23.16 | 22.47 | 22.89 | +0.84% | 79,761 | 182,258,538 |
| 2025-02-24 | 21.68 | 22.84 | 21.6 | 22.7 | +5.58% | 129,533 | 291,412,468 |
| 2025-02-21 | 21.77 | 21.81 | 21.36 | 21.5 | -1.01% | 53,340 | 114,444,136 |
| 2025-02-20 | 21.41 | 21.95 | 21.06 | 21.72 | +1.73% | 71,732 | 155,032,422 |
| 2025-02-19 | 21.4 | 21.82 | 21.21 | 21.35 | +0.42% | 87,741 | 188,755,525 |
| 2025-02-18 | 20.78 | 21.39 | 20.73 | 21.26 | +4.63% | 122,292 | 258,490,090 |
| 2025-02-17 | 21.35 | 21.37 | 20.26 | 20.32 | -4.47% | 135,824 | 278,126,691 |
| 2025-02-14 | 21.56 | 21.68 | 19.35 | 21.27 | -1.02% | 61,925 | 132,487,795 |
| 2025-02-13 | 21.8 | 21.85 | 21.47 | 21.49 | -1.29% | 58,323 | 125,626,619 |
| 2025-02-12 | 22.01 | 22.13 | 21.73 | 21.77 | -1.31% | 58,764 | 128,567,907 |
| 2025-02-11 | 22.01 | 22.3 | 22 | 22.06 | +0.18% | 48,558 | 107,322,119 |
| 2025-02-10 | 22.24 | 22.35 | 21.98 | 22.02 | -1.08% | 64,432 | 142,369,081 |
| 2025-02-07 | 22.17 | 22.42 | 21.94 | 22.26 | +0.32% | 60,229 | 133,528,106 |
| 2025-02-06 | 22.36 | 22.44 | 21.98 | 22.19 | -0.4% | 43,750 | 96,930,528 |
| 2025-02-05 | 22.94 | 22.94 | 22.23 | 22.28 | -1.98% | 50,538 | 114,090,458 |
| 2025-01-27 | 22.57 | 22.86 | 22.39 | 22.73 | +1.02% | 41,615 | 94,526,492 |
| 2025-01-24 | 22.34 | 22.59 | 22.24 | 22.5 | +0.67% | 36,143 | 81,095,911 |
| 2025-01-23 | 22.48 | 22.93 | 22.28 | 22.35 | -0.58% | 40,747 | 91,783,408 |
| 2025-01-22 | 22.5 | 22.65 | 22.2 | 22.48 | -0.4% | 25,124 | 56,342,716 |
| 2025-01-21 | 22.42 | 22.66 | 22.12 | 22.57 | +0.71% | 37,508 | 83,967,999 |
| 2025-01-20 | 22.16 | 22.59 | 22.14 | 22.41 | +1.59% | 42,035 | 94,298,846 |
| 2025-01-17 | 21.89 | 22.52 | 21.75 | 22.06 | +0.78% | 47,400 | 105,200,853 |
| 2025-01-16 | 22.5 | 22.5 | 21.88 | 21.89 | -1.75% | 42,598 | 94,334,328 |
| 2025-01-15 | 22.7 | 22.7 | 22.23 | 22.28 | -1.24% | 48,604 | 108,869,152 |
| 2025-01-14 | 21.86 | 22.6 | 21.85 | 22.56 | +3.2% | 75,752 | 168,969,071 |
| 2025-01-13 | 21.94 | 22.5 | 21.66 | 21.86 | -0.36% | 56,221 | 123,439,567 |
| 2025-01-10 | 21.98 | 22.28 | 21.91 | 21.94 | -0.18% | 35,443 | 78,245,404 |
| 2025-01-09 | 22.18 | 22.31 | 21.91 | 21.98 | -1.35% | 36,139 | 79,658,367 |
| 2025-01-08 | 22.51 | 22.65 | 22.12 | 22.28 | -0.98% | 48,218 | 107,957,694 |
| 2025-01-07 | 23.4 | 23.54 | 22.16 | 22.5 | -3.72% | 112,418 | 254,417,222 |
| 2025-01-06 | 23.6 | 23.8 | 23.1 | 23.37 | -1.18% | 62,316 | 145,413,984 |
| 2025-01-03 | 23.41 | 23.98 | 23.41 | 23.65 | +1.59% | 54,153 | 128,360,884 |
| 2025-01-02 | 23.63 | 23.95 | 23.01 | 23.28 | -1.44% | 74,494 | 175,438,491 |
| 2024-12-31 | 23.35 | 23.85 | 23.35 | 23.62 | +1.16% | 44,044 | 104,318,112 |
| 2024-12-30 | 23.4 | 23.49 | 23.13 | 23.35 | -0.21% | 34,563 | 80,716,396 |
| 2024-12-27 | 23.2 | 23.5 | 23.08 | 23.4 | +1.21% | 34,216 | 79,637,714 |
| 2024-12-26 | 23.21 | 23.34 | 22.87 | 23.12 | -0.26% | 28,481 | 65,846,287 |
| 2024-12-25 | 23.49 | 23.5 | 23 | 23.18 | -1.11% | 32,010 | 74,224,503 |
| 2024-12-24 | 23.19 | 23.5 | 23.17 | 23.44 | +0.82% | 29,330 | 68,482,328 |
| 2024-12-23 | 22.91 | 23.45 | 22.91 | 23.25 | +2.65% | 68,258 | 158,376,105 |
| 2024-12-20 | 23.11 | 23.14 | 22.65 | 22.65 | -1.99% | 34,893 | 79,964,721 |
| 2024-12-19 | 23.02 | 23.2 | 22.86 | 23.11 | -0.09% | 29,666 | 68,214,468 |
| 2024-12-18 | 23.15 | 23.55 | 23.1 | 23.13 | -0.26% | 44,573 | 104,041,887 |
| 2024-12-17 | 22.9 | 23.25 | 22.6 | 23.19 | +2.11% | 67,132 | 154,898,723 |
| 2024-12-16 | 22.28 | 22.8 | 22.22 | 22.71 | +2.07% | 51,111 | 115,693,753 |
| 2024-12-13 | 22.45 | 22.52 | 22.08 | 22.25 | -1.07% | 49,642 | 110,562,395 |
| 2024-12-12 | 22.06 | 22.69 | 21.88 | 22.49 | +2.09% | 71,690 | 160,927,756 |
| 2024-12-11 | 22.23 | 22.32 | 22.02 | 22.03 | -0.72% | 32,338 | 71,605,152 |
| 2024-12-10 | 22.88 | 22.95 | 22.1 | 22.19 | -1.29% | 56,805 | 127,583,277 |
| 2024-12-09 | 22.42 | 22.82 | 22.35 | 22.48 | -0.09% | 55,057 | 124,227,708 |
| 2024-12-06 | 21.94 | 22.65 | 21.81 | 22.5 | +2.69% | 75,819 | 169,994,713 |
| 2024-12-05 | 21.4 | 22.5 | 21.4 | 21.91 | +2.1% | 96,822 | 214,138,095 |
| 2024-12-04 | 21.41 | 21.66 | 21.21 | 21.46 | +0.14% | 33,510 | 71,858,464 |
| 2024-12-03 | 21.71 | 21.81 | 21.36 | 21.43 | -1.06% | 61,939 | 133,716,014 |
| 2024-12-02 | 21.67 | 21.87 | 21.45 | 21.66 | -0.05% | 42,131 | 91,339,696 |
| 2024-11-29 | 21.33 | 21.88 | 21.32 | 21.67 | +0.42% | 66,366 | 143,655,572 |
| 2024-11-28 | 21.58 | 21.92 | 21.25 | 21.58 | -0.09% | 64,116 | 138,767,002 |
| 2024-11-27 | 21.41 | 21.62 | 21.03 | 21.6 | +0.75% | 64,233 | 137,673,483 |
| 2024-11-26 | 21.52 | 21.64 | 21.38 | 21.44 | -0.37% | 29,613 | 63,621,737 |
| 2024-11-25 | 21.56 | 21.96 | 21.39 | 21.52 | -0.14% | 54,983 | 118,922,105 |
| 2024-11-22 | 22.51 | 22.78 | 21.5 | 21.55 | -4.05% | 90,806 | 199,191,891 |
| 2024-11-21 | 23.77 | 23.77 | 22.31 | 22.46 | +1.08% | 111,606 | 252,555,105 |
| 2024-11-20 | 22 | 22.29 | 21.66 | 22.22 | +0.77% | 62,088 | 137,179,115 |
| 2024-11-19 | 21.85 | 22.24 | 21.75 | 22.05 | +0.96% | 58,722 | 129,136,110 |
| 2024-11-18 | 21.86 | 22.37 | 21.6 | 21.84 | +0.55% | 68,125 | 150,479,735 |
| 2024-11-15 | 21.66 | 22.14 | 21.64 | 21.72 | -0.18% | 50,974 | 111,486,407 |
| 2024-11-14 | 21.88 | 22.15 | 21.75 | 21.76 | -1.36% | 66,579 | 145,947,029 |
| 2024-11-13 | 22.05 | 22.18 | 21.87 | 22.06 | +0.27% | 45,211 | 99,621,410 |
| 2024-11-12 | 22.61 | 22.7 | 21.87 | 22 | -2.91% | 91,417 | 203,456,853 |
| 2024-11-11 | 22.35 | 22.74 | 22.15 | 22.66 | +1.39% | 62,244 | 140,101,039 |
| 2024-11-08 | 23 | 23 | 22.21 | 22.35 | -1.97% | 81,039 | 182,089,730 |
| 2024-11-07 | 21.95 | 23.11 | 21.95 | 22.8 | +2.93% | 95,572 | 216,970,243 |
| 2024-11-06 | 22.38 | 22.43 | 21.87 | 22.15 | -0.94% | 72,048 | 159,368,170 |
| 2024-11-05 | 22.18 | 22.45 | 21.84 | 22.36 | 0% | 89,789 | 199,673,338 |
| 2024-11-04 | 22.51 | 22.56 | 22.07 | 22.36 | +0.09% | 62,574 | 139,280,214 |
| 2024-11-01 | 21.97 | 22.87 | 21.73 | 22.34 | +1.32% | 85,640 | 190,169,626 |
| 2024-10-31 | 22.23 | 22.28 | 21.82 | 22.05 | -0.77% | 55,171 | 121,518,486 |
| 2024-10-30 | 22.54 | 22.64 | 21.95 | 22.22 | -1.42% | 88,259 | 196,324,953 |
| 2024-10-29 | 22.87 | 23.15 | 22.49 | 22.54 | -1.49% | 81,784 | 185,993,031 |
| 2024-10-28 | 23.05 | 23.2 | 22.18 | 22.88 | -0.74% | 95,972 | 218,617,487 |
| 2024-10-25 | 23.05 | 23.33 | 22.6 | 23.05 | -0.82% | 82,457 | 188,657,259 |
| 2024-10-24 | 23.38 | 23.55 | 23.08 | 23.24 | -0.68% | 44,118 | 102,737,317 |
| 2024-10-23 | 23.67 | 23.76 | 23.2 | 23.4 | -0.34% | 71,954 | 168,528,052 |
| 2024-10-22 | 23.04 | 23.8 | 22.86 | 23.48 | +2.26% | 113,167 | 264,391,925 |
| 2024-10-21 | 22.9 | 23.17 | 22.63 | 22.96 | +1.06% | 90,728 | 207,687,177 |
| 2024-10-18 | 22.54 | 22.99 | 22.38 | 22.72 | +0.84% | 84,579 | 192,092,934 |
| 2024-10-17 | 22.95 | 22.95 | 22.38 | 22.53 | -1.01% | 63,658 | 143,721,963 |
| 2024-10-16 | 22.33 | 23.05 | 22.26 | 22.76 | +1.7% | 80,575 | 183,478,860 |
| 2024-10-15 | 22.81 | 23.1 | 22.36 | 22.38 | -3.07% | 101,072 | 229,262,172 |
| 2024-10-14 | 22.8 | 23.5 | 22.75 | 23.09 | +4.29% | 170,594 | 395,006,180 |
| 2024-10-11 | 22.88 | 22.88 | 21.84 | 22.14 | -1.6% | 104,264 | 231,152,527 |
| 2024-10-10 | 21.65 | 23.18 | 21.65 | 22.5 | +4.55% | 265,767 | 600,920,344 |
| 2024-10-09 | 21.49 | 22.98 | 21.28 | 21.52 | -2% | 232,479 | 515,674,413 |
| 2024-10-08 | 23.84 | 23.98 | 21.57 | 21.96 | +0.5% | 196,612 | 440,180,005 |
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：