股票概览
22.16
0%
0
22.2
开盘价
22.3
最高价
21.59
最低价
14,757
成交量
数据更新至: 2025-03-25
技术指标
22.71
MA5 (5日均线)
23.08
MA10 (10日均线)
23.02
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 | 22.2 | 22.3 | 21.59 | 22.16 | 0% | 14,757 | 32,431,741 |
| 2025-03-24 | 22.75 | 23.75 | 21.6 | 22.16 | -3.23% | 42,551 | 97,040,688 |
| 2025-03-21 | 23.13 | 23.14 | 22.76 | 22.9 | -1.34% | 20,268 | 46,450,088 |
| 2025-03-20 | 23.05 | 23.67 | 22.8 | 23.21 | +0.39% | 17,403 | 40,363,047 |
| 2025-03-19 | 23.49 | 23.65 | 22.99 | 23.12 | -1.95% | 14,964 | 34,829,282 |
| 2025-03-18 | 23.62 | 23.68 | 23.34 | 23.58 | +0.34% | 15,883 | 37,372,392 |
| 2025-03-17 | 23.46 | 23.63 | 23.16 | 23.5 | -0.09% | 18,301 | 42,686,685 |
| 2025-03-14 | 23.09 | 23.59 | 22.78 | 23.52 | +1.82% | 18,538 | 43,093,275 |
| 2025-03-13 | 23.57 | 23.64 | 22.73 | 23.1 | -1.95% | 16,997 | 39,177,126 |
| 2025-03-12 | 23.3 | 23.65 | 23.13 | 23.56 | +1.12% | 14,072 | 32,967,115 |
| 2025-03-11 | 23 | 23.33 | 22.54 | 23.3 | 0% | 12,866 | 29,675,388 |
| 2025-03-10 | 23.18 | 23.65 | 23.06 | 23.3 | +0.39% | 14,743 | 34,426,814 |
| 2025-03-07 | 23.5 | 23.64 | 23.1 | 23.21 | -1.23% | 14,433 | 33,764,873 |
| 2025-03-06 | 23.01 | 23.6 | 22.96 | 23.5 | +2.31% | 17,092 | 39,845,958 |
| 2025-03-05 | 22.97 | 23.12 | 22.5 | 22.97 | +0.04% | 13,576 | 30,944,726 |
| 2025-03-04 | 22.21 | 23.05 | 22.2 | 22.96 | +2.5% | 12,982 | 29,633,181 |
| 2025-03-03 | 22.38 | 22.93 | 22.12 | 22.4 | +1.27% | 16,974 | 38,345,596 |
| 2025-02-28 | 22.58 | 23.03 | 22.08 | 22.12 | -3.07% | 15,758 | 35,497,098 |
| 2025-02-27 | 23.03 | 23.2 | 22.5 | 22.82 | -0.91% | 17,495 | 39,787,065 |
| 2025-02-26 | 22.99 | 23.34 | 22.8 | 23.03 | +0.13% | 13,269 | 30,588,470 |
| 2025-02-25 | 22.99 | 23.94 | 22.95 | 23 | -1.63% | 15,105 | 35,090,532 |
| 2025-02-24 | 23.19 | 23.88 | 23.02 | 23.38 | +1.43% | 28,898 | 67,672,825 |
| 2025-02-21 | 23.17 | 23.25 | 22.65 | 23.05 | -0.65% | 18,758 | 42,914,787 |
| 2025-02-20 | 22.81 | 23.42 | 22.81 | 23.2 | +1.31% | 15,617 | 36,055,430 |
| 2025-02-19 | 22.69 | 23.27 | 22.58 | 22.9 | +0.57% | 15,821 | 36,323,407 |
| 2025-02-18 | 23.51 | 23.65 | 22.51 | 22.77 | -3.39% | 18,036 | 41,591,117 |
| 2025-02-17 | 23 | 23.8 | 23 | 23.57 | +2.48% | 21,257 | 49,986,293 |
| 2025-02-14 | 22.92 | 23.09 | 22.66 | 23 | +0.31% | 15,083 | 34,562,705 |
| 2025-02-13 | 23.35 | 23.49 | 22.85 | 22.93 | -1.8% | 15,789 | 36,504,637 |
| 2025-02-12 | 23.31 | 23.5 | 23 | 23.35 | +0.43% | 17,653 | 41,213,506 |
| 2025-02-11 | 23.08 | 23.45 | 22.89 | 23.25 | +0.65% | 18,653 | 43,302,984 |
| 2025-02-10 | 22.75 | 23.15 | 22.53 | 23.1 | +2.67% | 19,649 | 44,960,217 |
| 2025-02-07 | 22.75 | 23.01 | 22.28 | 22.5 | -1.1% | 20,302 | 46,064,440 |
| 2025-02-06 | 22.45 | 22.75 | 22.06 | 22.75 | +1.34% | 21,278 | 48,020,931 |
| 2025-02-05 | 21.81 | 22.93 | 21.22 | 22.45 | +5.85% | 34,484 | 77,030,157 |
| 2025-01-27 | 21.19 | 21.64 | 21.14 | 21.21 | +0.47% | 15,149 | 32,428,883 |
| 2025-01-24 | 20.89 | 21.15 | 20.59 | 21.11 | +1.1% | 10,138 | 21,195,020 |
| 2025-01-23 | 21.03 | 21.32 | 20.88 | 20.88 | +0.05% | 14,616 | 30,910,637 |
| 2025-01-22 | 20.64 | 21.19 | 20.64 | 20.87 | -0.71% | 12,700 | 26,592,223 |
| 2025-01-21 | 21.44 | 21.49 | 20.71 | 21.02 | -1.96% | 15,991 | 33,567,333 |
| 2025-01-20 | 21.16 | 21.79 | 20.73 | 21.44 | +3.47% | 24,763 | 52,829,479 |
| 2025-01-17 | 20.97 | 20.97 | 20.5 | 20.72 | -0.72% | 11,138 | 23,037,004 |
| 2025-01-16 | 21.15 | 21.28 | 20.8 | 20.87 | -0.05% | 13,338 | 28,064,515 |
| 2025-01-15 | 20.75 | 20.99 | 20.64 | 20.88 | +0.63% | 13,657 | 28,453,988 |
| 2025-01-14 | 19.5 | 20.76 | 19.48 | 20.75 | +6.03% | 17,329 | 35,310,902 |
| 2025-01-13 | 19.2 | 19.69 | 18.64 | 19.57 | +0.46% | 13,422 | 25,928,809 |
| 2025-01-10 | 20.17 | 20.3 | 19.45 | 19.48 | -3.42% | 15,678 | 31,144,273 |
| 2025-01-09 | 19.9 | 20.29 | 19.9 | 20.17 | +1.15% | 12,599 | 25,393,460 |
| 2025-01-08 | 19.87 | 20.19 | 19.36 | 19.94 | +0.5% | 20,575 | 40,838,709 |
| 2025-01-07 | 19.15 | 19.86 | 19.11 | 19.84 | +4.37% | 17,389 | 33,808,241 |
| 2025-01-06 | 19.02 | 19.3 | 18.19 | 19.01 | -0.89% | 24,798 | 46,918,577 |
| 2025-01-03 | 20.55 | 20.79 | 19.01 | 19.18 | -6.48% | 24,175 | 47,628,342 |
| 2025-01-02 | 20.66 | 21.28 | 20.35 | 20.51 | -0.73% | 21,141 | 44,067,352 |
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：