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 |
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：