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 |
| 2024-12-31 | 20.97 | 21.36 | 20.6 | 20.66 | -1.48% | 16,447 | 34,484,021 |
| 2024-12-30 | 21.38 | 21.39 | 20.39 | 20.97 | -2.78% | 22,650 | 47,434,923 |
| 2024-12-27 | 21.2 | 21.95 | 20.98 | 21.57 | +1.75% | 20,178 | 43,639,519 |
| 2024-12-26 | 20.8 | 21.51 | 20.8 | 21.2 | +1.78% | 18,425 | 39,069,526 |
| 2024-12-25 | 21.54 | 21.56 | 20.45 | 20.83 | -3.34% | 22,643 | 47,165,700 |
| 2024-12-24 | 21.86 | 22.07 | 20.95 | 21.55 | -0.55% | 26,602 | 56,956,943 |
| 2024-12-23 | 23.62 | 23.65 | 21.49 | 21.67 | -8.37% | 41,080 | 91,577,508 |
| 2024-12-20 | 23.69 | 23.96 | 23.5 | 23.65 | -0.42% | 27,659 | 65,639,767 |
| 2024-12-19 | 23.24 | 23.98 | 22.53 | 23.75 | +0.93% | 40,432 | 95,108,321 |
| 2024-12-18 | 23.6 | 24.49 | 23.03 | 23.53 | -2.28% | 59,574 | 140,280,196 |
| 2024-12-17 | 25.7 | 25.97 | 24.08 | 24.08 | -9.98% | 64,172 | 158,684,400 |
| 2024-12-16 | 25.51 | 27.48 | 25.02 | 26.75 | +7.09% | 117,554 | 318,050,356 |
| 2024-12-13 | 24.77 | 25.24 | 24.77 | 24.98 | -0.2% | 15,131 | 37,836,325 |
| 2024-12-12 | 24.49 | 25.09 | 24.12 | 25.03 | +2.2% | 17,834 | 44,228,770 |
| 2024-12-11 | 24.21 | 24.58 | 23.79 | 24.49 | +0.86% | 13,138 | 31,901,874 |
| 2024-12-10 | 25.31 | 25.31 | 24.28 | 24.28 | -2.22% | 23,489 | 58,144,229 |
| 2024-12-09 | 24.25 | 24.94 | 23.81 | 24.83 | +2.99% | 31,552 | 77,206,013 |
| 2024-12-06 | 24 | 24.51 | 23.81 | 24.11 | +0.25% | 18,869 | 45,691,619 |
| 2024-12-05 | 23.62 | 24.08 | 23.23 | 24.05 | +1.48% | 16,169 | 38,615,851 |
| 2024-12-04 | 24.19 | 24.33 | 23.46 | 23.7 | -2.31% | 19,188 | 45,815,084 |
| 2024-12-03 | 23.99 | 24.46 | 23.56 | 24.26 | +1.29% | 18,562 | 44,924,186 |
| 2024-12-02 | 23.59 | 24.48 | 23.05 | 23.95 | +2% | 27,146 | 65,000,733 |
| 2024-11-29 | 23.18 | 23.5 | 22.85 | 23.48 | +0.47% | 19,272 | 44,805,623 |
| 2024-11-28 | 22.8 | 23.74 | 22.75 | 23.37 | +2.54% | 24,256 | 56,433,930 |
| 2024-11-27 | 23.01 | 23.22 | 22.05 | 22.79 | -2.02% | 21,509 | 48,423,425 |
| 2024-11-26 | 23.19 | 23.71 | 22.98 | 23.26 | -0.34% | 24,104 | 56,114,089 |
| 2024-11-25 | 21.9 | 24.12 | 21.8 | 23.34 | +6.43% | 50,351 | 116,803,582 |
| 2024-11-22 | 22.2 | 22.75 | 21.89 | 21.93 | -1.35% | 23,373 | 52,093,208 |
| 2024-11-21 | 22.11 | 22.82 | 21.9 | 22.23 | +0.82% | 18,859 | 42,139,575 |
| 2024-11-20 | 21.5 | 22.15 | 20.93 | 22.05 | +2.27% | 21,258 | 46,114,129 |
| 2024-11-19 | 21.34 | 21.67 | 20.8 | 21.56 | +1.03% | 26,124 | 55,399,027 |
| 2024-11-18 | 22.45 | 22.5 | 21 | 21.34 | -3.7% | 32,804 | 70,379,114 |
| 2024-11-15 | 22.4 | 23.13 | 22 | 22.16 | -1.86% | 27,351 | 61,931,508 |
| 2024-11-14 | 23.2 | 23.69 | 22.55 | 22.58 | -2.46% | 28,017 | 64,836,743 |
| 2024-11-13 | 22.89 | 23.35 | 22.53 | 23.15 | +1.22% | 23,925 | 54,927,628 |
| 2024-11-12 | 23.11 | 23.37 | 22.69 | 22.87 | -1% | 32,569 | 75,125,236 |
| 2024-11-11 | 22.7 | 23.47 | 22.51 | 23.1 | +1.09% | 38,626 | 88,929,367 |
| 2024-11-08 | 22.69 | 23 | 22.25 | 22.85 | +1.74% | 36,851 | 83,376,051 |
| 2024-11-07 | 22.18 | 22.85 | 22.18 | 22.46 | 0% | 30,478 | 68,623,231 |
| 2024-11-06 | 23.19 | 23.32 | 22.28 | 22.46 | -2.77% | 33,561 | 76,402,068 |
| 2024-11-05 | 23.07 | 23.3 | 22.71 | 23.1 | +0.43% | 34,151 | 78,631,654 |
| 2024-11-04 | 22.17 | 23.12 | 22.17 | 23 | +3.28% | 31,087 | 70,673,087 |
| 2024-11-01 | 24.35 | 24.39 | 22.21 | 22.27 | -9.76% | 53,944 | 124,303,508 |
| 2024-10-31 | 23 | 25.25 | 22.92 | 24.68 | +5.11% | 68,758 | 164,867,771 |
| 2024-10-30 | 22.1 | 23.49 | 21.69 | 23.48 | +4.96% | 57,050 | 127,995,136 |
| 2024-10-29 | 24.05 | 24.25 | 22.1 | 22.37 | -6.01% | 67,917 | 155,966,340 |
| 2024-10-28 | 22.52 | 24 | 22.32 | 23.8 | +7.45% | 89,444 | 207,929,693 |
| 2024-10-25 | 21.15 | 22.76 | 21.12 | 22.15 | +6.34% | 76,251 | 166,252,188 |
| 2024-10-24 | 20.2 | 21.18 | 20.1 | 20.83 | +2.81% | 45,597 | 95,121,959 |
| 2024-10-23 | 20.31 | 20.7 | 20.1 | 20.26 | -0.59% | 34,254 | 69,746,385 |
| 2024-10-22 | 20.51 | 20.83 | 20.24 | 20.38 | -0.63% | 32,794 | 67,354,862 |
| 2024-10-21 | 21.67 | 21.68 | 20.5 | 20.51 | -2.98% | 57,375 | 119,228,519 |
| 2024-10-18 | 20.55 | 21.51 | 20.3 | 21.14 | +0.19% | 71,921 | 151,008,320 |
| 2024-10-17 | 20.6 | 21.58 | 19.91 | 21.1 | +2.43% | 95,652 | 197,478,915 |
| 2024-10-16 | 18.3 | 20.6 | 18.26 | 20.6 | +9.98% | 41,847 | 84,239,050 |
| 2024-10-15 | 18.9 | 19.27 | 18.45 | 18.73 | -1.63% | 27,042 | 51,199,930 |
| 2024-10-14 | 17.93 | 19.39 | 17.9 | 19.04 | +6.79% | 46,743 | 86,878,241 |
| 2024-10-11 | 18.66 | 18.78 | 17.61 | 17.83 | -5.46% | 33,995 | 61,592,150 |
| 2024-10-10 | 18.6 | 19.26 | 18.3 | 18.86 | +1.78% | 39,715 | 74,825,429 |
| 2024-10-09 | 20.32 | 20.32 | 18.53 | 18.53 | -10% | 37,573 | 72,912,932 |
| 2024-10-08 | 21.61 | 21.61 | 19.33 | 20.59 | +4.62% | 62,572 | 129,074,015 |
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：