股票概览
22.53
+1.26%
+0.28
22.24
开盘价
22.7
最高价
22.15
最低价
257,752
成交量
数据更新至: 2025-03-25
技术指标
22.35
MA5 (5日均线)
22.41
MA10 (10日均线)
22.77
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 | 22.24 | 22.7 | 22.15 | 22.53 | +1.26% | 257,752 | 580,090,406 |
| 2025-03-24 | 22.16 | 22.43 | 22.1 | 22.25 | +0.45% | 277,764 | 618,355,838 |
| 2025-03-21 | 22.44 | 22.67 | 22.15 | 22.15 | -1.51% | 370,082 | 826,761,565 |
| 2025-03-20 | 22.31 | 22.56 | 22.19 | 22.49 | +0.63% | 283,951 | 636,222,477 |
| 2025-03-19 | 22.47 | 22.5 | 22.25 | 22.35 | -0.45% | 293,638 | 657,173,213 |
| 2025-03-18 | 22.56 | 22.67 | 22.38 | 22.45 | -0.13% | 279,699 | 628,826,749 |
| 2025-03-17 | 22.61 | 22.72 | 22.42 | 22.48 | -0.35% | 332,760 | 750,626,914 |
| 2025-03-14 | 22.45 | 22.78 | 22.4 | 22.56 | +0.71% | 505,074 | 1,142,166,614 |
| 2025-03-13 | 22.29 | 22.61 | 22.26 | 22.4 | 0% | 309,379 | 694,566,381 |
| 2025-03-12 | 22.47 | 22.48 | 22.12 | 22.4 | +0.09% | 381,758 | 850,608,931 |
| 2025-03-11 | 22.1 | 22.45 | 22.1 | 22.38 | -0.04% | 327,413 | 729,103,306 |
| 2025-03-10 | 22.9 | 22.93 | 22.33 | 22.39 | -2.23% | 540,798 | 1,219,207,786 |
| 2025-03-07 | 23.26 | 23.3 | 22.87 | 22.9 | -1.72% | 445,682 | 1,026,653,715 |
| 2025-03-06 | 23.59 | 23.59 | 23.23 | 23.3 | -0.77% | 376,906 | 878,938,239 |
| 2025-03-05 | 23.51 | 23.79 | 23.45 | 23.48 | -0.59% | 262,466 | 619,551,321 |
| 2025-03-04 | 23.45 | 23.88 | 23.42 | 23.62 | +0.13% | 241,329 | 569,030,955 |
| 2025-03-03 | 23.56 | 23.92 | 23.5 | 23.59 | +0.6% | 327,667 | 777,206,079 |
| 2025-02-28 | 23.15 | 24.04 | 23.07 | 23.45 | +1.3% | 603,065 | 1,423,557,470 |
| 2025-02-27 | 23.12 | 23.24 | 22.97 | 23.15 | -0.09% | 324,616 | 749,814,367 |
| 2025-02-26 | 23.1 | 23.2 | 22.95 | 23.17 | +0.13% | 320,057 | 739,060,644 |
| 2025-02-25 | 23.29 | 23.48 | 23.1 | 23.14 | -1.41% | 336,465 | 781,424,137 |
| 2025-02-24 | 23.66 | 23.73 | 23.35 | 23.47 | -0.64% | 329,135 | 772,804,848 |
| 2025-02-21 | 23.4 | 23.78 | 23.25 | 23.62 | +1.72% | 423,658 | 999,132,233 |
| 2025-02-20 | 23.33 | 23.34 | 23.01 | 23.22 | -0.47% | 265,395 | 614,195,971 |
| 2025-02-19 | 23.4 | 23.51 | 23.22 | 23.33 | -0.72% | 301,112 | 702,892,453 |
| 2025-02-18 | 23.6 | 23.88 | 23.39 | 23.5 | -0.51% | 249,482 | 590,441,077 |
| 2025-02-17 | 23.96 | 23.97 | 23.45 | 23.62 | -0.3% | 313,379 | 739,598,838 |
| 2025-02-14 | 23.02 | 23.75 | 23.01 | 23.69 | +2.78% | 531,515 | 1,249,217,916 |
| 2025-02-13 | 23.18 | 23.34 | 23.02 | 23.05 | -0.39% | 324,456 | 752,050,969 |
| 2025-02-12 | 23.08 | 23.26 | 22.97 | 23.14 | +0.35% | 348,938 | 805,148,752 |
| 2025-02-11 | 23.22 | 23.25 | 22.92 | 23.06 | -0.69% | 221,862 | 510,686,445 |
| 2025-02-10 | 23.15 | 23.35 | 23 | 23.22 | +0.39% | 327,693 | 761,063,650 |
| 2025-02-07 | 23.08 | 23.41 | 22.87 | 23.13 | +0.3% | 381,988 | 884,558,044 |
| 2025-02-06 | 22.82 | 23.07 | 22.81 | 23.06 | +0.7% | 290,753 | 667,276,510 |
| 2025-02-05 | 23.23 | 23.26 | 22.81 | 22.9 | -0.78% | 269,508 | 617,358,593 |
| 2025-01-27 | 23.33 | 23.54 | 23.08 | 23.08 | -1.03% | 199,538 | 464,164,956 |
| 2025-01-24 | 22.78 | 23.57 | 22.74 | 23.32 | +2.1% | 364,663 | 848,911,748 |
| 2025-01-23 | 23.59 | 23.71 | 22.74 | 22.84 | -2.93% | 415,259 | 959,316,720 |
| 2025-01-22 | 23.7 | 23.82 | 23.08 | 23.53 | +0.47% | 270,150 | 633,602,531 |
| 2025-01-21 | 23.05 | 23.6 | 22.93 | 23.42 | +2.4% | 298,859 | 698,953,510 |
| 2025-01-20 | 23.23 | 23.52 | 22.81 | 22.87 | -0.44% | 328,232 | 756,503,286 |
| 2025-01-17 | 22.9 | 23.27 | 22.66 | 22.97 | +0.31% | 232,028 | 534,804,646 |
| 2025-01-16 | 23.27 | 23.53 | 22.76 | 22.9 | -1.46% | 285,364 | 657,614,211 |
| 2025-01-15 | 23.6 | 23.76 | 23.22 | 23.24 | -1.94% | 187,975 | 440,302,926 |
| 2025-01-14 | 23.2 | 23.87 | 22.89 | 23.7 | +2.16% | 220,539 | 517,716,696 |
| 2025-01-13 | 23.34 | 23.62 | 23.08 | 23.2 | -1.07% | 164,636 | 383,323,308 |
| 2025-01-10 | 23.85 | 23.85 | 23.45 | 23.45 | -1.1% | 127,945 | 301,761,915 |
| 2025-01-09 | 23.55 | 24.06 | 23.35 | 23.71 | +0.47% | 195,129 | 462,090,963 |
| 2025-01-08 | 23.76 | 23.86 | 23.29 | 23.6 | -0.63% | 187,876 | 442,158,899 |
| 2025-01-07 | 23.78 | 24.15 | 23.63 | 23.75 | -0.17% | 171,627 | 409,531,928 |
| 2025-01-06 | 24.05 | 24.15 | 23.63 | 23.79 | -0.29% | 193,497 | 461,225,193 |
| 2025-01-03 | 24.15 | 24.44 | 23.78 | 23.86 | -1.49% | 200,125 | 481,907,684 |
| 2025-01-02 | 25.2 | 25.25 | 24.07 | 24.22 | -3.97% | 349,585 | 853,884,318 |
| 2024-12-31 | 25.03 | 25.42 | 24.9 | 25.22 | +0.48% | 306,032 | 771,014,965 |
| 2024-12-30 | 25.03 | 25.48 | 25 | 25.1 | +0.12% | 173,392 | 436,942,157 |
| 2024-12-27 | 24.91 | 25.18 | 24.81 | 25.07 | +0.04% | 145,783 | 364,592,137 |
| 2024-12-26 | 25.01 | 25.19 | 24.78 | 25.06 | +0.24% | 124,647 | 311,953,724 |
| 2024-12-25 | 25.24 | 25.44 | 24.9 | 25 | -0.95% | 147,309 | 370,013,802 |
| 2024-12-24 | 24.85 | 25.26 | 24.73 | 25.24 | +2.1% | 264,970 | 665,479,057 |
| 2024-12-23 | 24.77 | 25.11 | 24.7 | 24.72 | -0.52% | 195,180 | 485,882,348 |
| 2024-12-20 | 25.09 | 25.18 | 24.61 | 24.85 | -0.92% | 219,649 | 546,846,510 |
| 2024-12-19 | 24.53 | 25.14 | 24.33 | 25.08 | +2.16% | 271,771 | 677,753,455 |
| 2024-12-18 | 24.65 | 24.78 | 24.45 | 24.55 | +0.16% | 152,643 | 375,709,038 |
| 2024-12-17 | 24.01 | 24.75 | 23.95 | 24.51 | +1.79% | 254,857 | 623,101,417 |
| 2024-12-16 | 24.47 | 24.83 | 24 | 24.08 | -1.55% | 314,574 | 762,753,729 |
| 2024-12-13 | 24.81 | 24.97 | 24.43 | 24.46 | -2.36% | 315,228 | 777,731,598 |
| 2024-12-12 | 24.86 | 25.06 | 24.75 | 25.05 | +0.4% | 196,441 | 489,399,896 |
| 2024-12-11 | 25.03 | 25.03 | 24.71 | 24.95 | +0.16% | 228,525 | 567,817,360 |
| 2024-12-10 | 25.3 | 25.44 | 24.82 | 24.91 | -0.04% | 280,056 | 703,479,883 |
| 2024-12-09 | 24.86 | 25.08 | 24.72 | 24.92 | +0.24% | 177,841 | 442,730,750 |
| 2024-12-06 | 24.6 | 25 | 24.53 | 24.86 | +1.14% | 207,406 | 515,148,484 |
| 2024-12-05 | 24.8 | 24.82 | 24.53 | 24.58 | -1.25% | 197,157 | 485,284,633 |
| 2024-12-04 | 25 | 25.08 | 24.62 | 24.89 | -0.52% | 196,171 | 487,426,843 |
| 2024-12-03 | 24.67 | 25.13 | 24.54 | 25.02 | +1.54% | 349,342 | 870,902,307 |
| 2024-12-02 | 24.81 | 24.81 | 24.43 | 24.64 | -0.16% | 273,313 | 672,658,995 |
| 2024-11-29 | 24.78 | 24.98 | 24.51 | 24.68 | +0.28% | 193,222 | 478,498,822 |
| 2024-11-28 | 25.02 | 25.02 | 24.51 | 24.61 | -1.56% | 231,294 | 571,502,018 |
| 2024-11-27 | 24.93 | 25.03 | 24.59 | 25 | +0.28% | 206,784 | 514,014,993 |
| 2024-11-26 | 25 | 25.24 | 24.81 | 24.93 | -0.56% | 196,877 | 492,067,723 |
| 2024-11-25 | 25.8 | 25.91 | 25.03 | 25.07 | -2.87% | 330,958 | 840,011,410 |
| 2024-11-22 | 26.84 | 26.85 | 25.8 | 25.81 | -3.51% | 279,375 | 732,106,669 |
| 2024-11-21 | 26.55 | 26.79 | 26.4 | 26.75 | +1.06% | 227,609 | 606,479,029 |
| 2024-11-20 | 26.41 | 26.55 | 26.12 | 26.47 | +0.3% | 153,580 | 404,856,900 |
| 2024-11-19 | 26.33 | 26.74 | 26.12 | 26.39 | +0.27% | 159,739 | 420,957,200 |
| 2024-11-18 | 26.21 | 26.66 | 26.13 | 26.32 | +0.42% | 202,661 | 536,038,664 |
| 2024-11-15 | 26.21 | 26.79 | 25.91 | 26.21 | -0.79% | 260,460 | 686,194,822 |
| 2024-11-14 | 26.67 | 27.15 | 26.36 | 26.42 | -1.78% | 230,133 | 615,278,575 |
| 2024-11-13 | 26.24 | 26.99 | 26.21 | 26.9 | +2.52% | 344,273 | 920,221,522 |
| 2024-11-12 | 26.67 | 27.52 | 26.19 | 26.24 | -2.89% | 477,526 | 1,270,720,619 |
| 2024-11-11 | 26.85 | 27.27 | 26.84 | 27.02 | -1.03% | 283,076 | 764,767,835 |
| 2024-11-08 | 27.39 | 27.88 | 27.21 | 27.3 | +0.15% | 332,136 | 911,629,369 |
| 2024-11-07 | 26.84 | 27.37 | 26.84 | 27.26 | +1.6% | 230,552 | 625,979,635 |
| 2024-11-06 | 26.95 | 27.36 | 26.71 | 26.83 | -0.63% | 240,345 | 649,222,920 |
| 2024-11-05 | 26.5 | 27.03 | 26.38 | 27 | +1.35% | 264,406 | 709,545,803 |
| 2024-11-04 | 26.6 | 27.03 | 26.42 | 26.64 | +0.38% | 219,313 | 584,415,578 |
| 2024-11-01 | 25.96 | 26.74 | 25.83 | 26.54 | +2.23% | 291,742 | 769,656,564 |
| 2024-10-31 | 26.9 | 26.97 | 25.81 | 25.96 | -3.53% | 419,881 | 1,094,738,454 |
| 2024-10-30 | 27.3 | 27.66 | 26.66 | 26.91 | -1.61% | 265,857 | 716,515,107 |
| 2024-10-29 | 26.95 | 27.57 | 26.88 | 27.35 | +1.41% | 289,386 | 790,292,771 |
| 2024-10-28 | 26.27 | 27.01 | 26.02 | 26.97 | +2.55% | 336,703 | 897,132,216 |
| 2024-10-25 | 26.45 | 26.47 | 26.1 | 26.3 | -0.68% | 204,730 | 537,426,792 |
| 2024-10-24 | 26.67 | 26.67 | 26.35 | 26.48 | -0.34% | 136,813 | 362,302,107 |
| 2024-10-23 | 26.79 | 27.09 | 26.51 | 26.57 | -0.45% | 285,429 | 761,250,360 |
| 2024-10-22 | 25.9 | 26.98 | 25.9 | 26.69 | +3.09% | 382,182 | 1,017,149,177 |
| 2024-10-21 | 26.54 | 26.54 | 25.8 | 25.89 | -1.78% | 412,501 | 1,072,009,125 |
| 2024-10-18 | 25.85 | 26.72 | 25.68 | 26.36 | +2.33% | 351,497 | 922,857,219 |
| 2024-10-17 | 26.14 | 26.27 | 25.66 | 25.76 | -0.88% | 247,983 | 641,616,019 |
| 2024-10-16 | 25.75 | 26.28 | 25.51 | 25.99 | +0.19% | 269,697 | 699,801,678 |
| 2024-10-15 | 26.75 | 26.84 | 25.91 | 25.94 | -3.5% | 409,172 | 1,072,936,106 |
| 2024-10-14 | 27.02 | 27.25 | 26.37 | 26.88 | +0.86% | 347,829 | 933,559,686 |
| 2024-10-11 | 27.2 | 27.25 | 26.36 | 26.65 | -1.73% | 328,406 | 882,110,747 |
| 2024-10-10 | 27.18 | 27.99 | 26.89 | 27.12 | -0.11% | 699,748 | 1,914,210,988 |
| 2024-10-09 | 27.63 | 28.64 | 26.93 | 27.15 | -2.69% | 902,323 | 2,511,209,819 |
| 2024-10-08 | 30.44 | 30.44 | 27.5 | 27.9 | +0.83% | 1,196,924 | 3,384,924,672 |
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：