股票概览
22.66
-3.49%
-0.82
23.35
开盘价
23.44
最高价
22.45
最低价
238,238
成交量
数据更新至: 2025-03-25
技术指标
22.89
MA5 (5日均线)
22.85
MA10 (10日均线)
22.36
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 | 23.35 | 23.44 | 22.45 | 22.66 | -3.49% | 238,238 | 545,626,438 |
| 2025-03-24 | 23.62 | 23.81 | 23 | 23.48 | +0.34% | 317,809 | 740,261,151 |
| 2025-03-21 | 22.67 | 23.9 | 22.65 | 23.4 | +3.54% | 616,091 | 1,454,342,891 |
| 2025-03-20 | 22.31 | 22.78 | 22.31 | 22.6 | +1.3% | 168,767 | 380,850,963 |
| 2025-03-19 | 22.54 | 22.54 | 22.27 | 22.31 | -1.02% | 136,417 | 305,328,327 |
| 2025-03-18 | 22.73 | 22.8 | 22.49 | 22.54 | -0.88% | 177,778 | 401,590,522 |
| 2025-03-17 | 23.15 | 23.5 | 22.67 | 22.74 | -1.34% | 234,774 | 541,118,864 |
| 2025-03-14 | 23.13 | 23.35 | 22.94 | 23.05 | +0.09% | 292,119 | 675,889,421 |
| 2025-03-13 | 22.51 | 23.1 | 22.37 | 23.03 | +1.68% | 258,437 | 587,483,900 |
| 2025-03-12 | 22.84 | 22.94 | 22.55 | 22.65 | -0.88% | 218,754 | 496,653,859 |
| 2025-03-11 | 22.13 | 22.87 | 22.05 | 22.85 | +2.05% | 329,657 | 747,300,876 |
| 2025-03-10 | 21.85 | 22.68 | 21.85 | 22.39 | +3.66% | 367,573 | 818,815,522 |
| 2025-03-07 | 21.43 | 21.89 | 21.21 | 21.6 | +0.79% | 232,076 | 501,577,232 |
| 2025-03-06 | 21.38 | 21.54 | 21.23 | 21.43 | +0.42% | 239,357 | 512,672,414 |
| 2025-03-05 | 21.96 | 21.98 | 21.2 | 21.34 | -2.87% | 280,854 | 603,827,875 |
| 2025-03-04 | 21.88 | 22.04 | 21.79 | 21.97 | +0.14% | 188,339 | 413,018,744 |
| 2025-03-03 | 21.66 | 22.15 | 21.66 | 21.94 | +1.29% | 243,411 | 534,307,515 |
| 2025-02-28 | 21.65 | 22.12 | 21.6 | 21.66 | -0.32% | 215,991 | 471,261,091 |
| 2025-02-27 | 21.77 | 21.96 | 21.56 | 21.73 | -0.46% | 191,246 | 416,372,903 |
| 2025-02-26 | 21.95 | 22.22 | 21.67 | 21.83 | -1.04% | 267,571 | 584,285,536 |
| 2025-02-25 | 22.31 | 22.47 | 22.01 | 22.06 | -1.47% | 194,907 | 433,314,863 |
| 2025-02-24 | 22.13 | 22.45 | 22 | 22.39 | +0.4% | 247,658 | 552,095,652 |
| 2025-02-21 | 22.32 | 22.56 | 22.21 | 22.3 | -0.84% | 287,950 | 643,081,432 |
| 2025-02-20 | 22.75 | 22.75 | 22.3 | 22.49 | -1.66% | 239,818 | 537,986,760 |
| 2025-02-19 | 22.79 | 23.02 | 22.72 | 22.87 | +0.13% | 138,046 | 315,543,414 |
| 2025-02-18 | 23.47 | 23.48 | 22.8 | 22.84 | -2.85% | 169,726 | 392,253,533 |
| 2025-02-17 | 23.28 | 23.68 | 23.04 | 23.51 | +0.64% | 211,511 | 495,445,148 |
| 2025-02-14 | 23.3 | 23.65 | 23.22 | 23.36 | -0.34% | 136,939 | 320,844,054 |
| 2025-02-13 | 23.53 | 23.89 | 23.44 | 23.44 | -0.89% | 140,260 | 331,989,743 |
| 2025-02-12 | 23.62 | 23.74 | 23.41 | 23.65 | -0.34% | 153,700 | 362,293,048 |
| 2025-02-11 | 23.9 | 24.04 | 23.67 | 23.73 | -0.67% | 145,753 | 347,182,773 |
| 2025-02-10 | 24.06 | 24.23 | 23.88 | 23.89 | -1.4% | 215,682 | 517,858,242 |
| 2025-02-07 | 24.6 | 24.62 | 23.8 | 24.23 | -1.54% | 344,785 | 833,319,315 |
| 2025-02-06 | 24.61 | 24.68 | 24.4 | 24.61 | 0% | 144,520 | 354,487,885 |
| 2025-02-05 | 24.35 | 24.79 | 24.13 | 24.61 | +1.07% | 171,248 | 420,403,011 |
| 2025-01-27 | 24.41 | 24.68 | 24.16 | 24.35 | +0.58% | 157,715 | 385,024,202 |
| 2025-01-24 | 23.81 | 24.3 | 23.8 | 24.21 | +0.79% | 167,118 | 403,111,999 |
| 2025-01-23 | 24 | 24.34 | 23.82 | 24.02 | +0.92% | 171,911 | 414,297,345 |
| 2025-01-22 | 23.92 | 23.96 | 23.57 | 23.8 | -0.04% | 102,765 | 244,095,562 |
| 2025-01-21 | 24 | 24 | 23.65 | 23.81 | -0.46% | 98,623 | 234,794,025 |
| 2025-01-20 | 23.36 | 24.5 | 23.31 | 23.92 | +4% | 248,376 | 593,146,018 |
| 2025-01-17 | 23.52 | 23.61 | 22.82 | 23 | -2.21% | 185,049 | 426,908,577 |
| 2025-01-16 | 23.52 | 23.74 | 23.3 | 23.52 | +0.04% | 119,363 | 280,807,366 |
| 2025-01-15 | 23.46 | 23.65 | 23.23 | 23.51 | -0.04% | 100,480 | 235,743,936 |
| 2025-01-14 | 22.53 | 23.52 | 22.43 | 23.52 | +4.44% | 166,625 | 385,241,277 |
| 2025-01-13 | 22.15 | 22.8 | 22 | 22.52 | +0.18% | 117,467 | 264,168,528 |
| 2025-01-10 | 22.79 | 23.12 | 22.48 | 22.48 | -2.13% | 169,071 | 384,793,700 |
| 2025-01-09 | 23.36 | 23.43 | 22.87 | 22.97 | -2.46% | 156,963 | 362,035,183 |
| 2025-01-08 | 23.68 | 23.73 | 23 | 23.55 | +0.04% | 149,050 | 349,163,652 |
| 2025-01-07 | 22.95 | 23.54 | 22.8 | 23.54 | +2.44% | 147,172 | 341,746,593 |
| 2025-01-06 | 23.45 | 23.8 | 22.8 | 22.98 | -2.05% | 202,601 | 468,780,709 |
| 2025-01-03 | 23.6 | 23.97 | 23.44 | 23.46 | -0.85% | 172,443 | 409,187,907 |
| 2025-01-02 | 24.38 | 24.47 | 23.48 | 23.66 | -3.31% | 244,137 | 586,661,451 |
| 2024-12-31 | 25 | 25.2 | 24.44 | 24.47 | -2.43% | 241,233 | 598,682,794 |
| 2024-12-30 | 24.85 | 25.28 | 24.72 | 25.08 | +0.97% | 258,654 | 646,684,961 |
| 2024-12-27 | 24.61 | 25.1 | 24.54 | 24.84 | +1.43% | 257,005 | 638,157,050 |
| 2024-12-26 | 24.35 | 24.78 | 24.33 | 24.49 | +0.2% | 174,602 | 428,740,164 |
| 2024-12-25 | 24.46 | 24.98 | 24.32 | 24.44 | -0.12% | 201,533 | 496,757,584 |
| 2024-12-24 | 24.4 | 24.66 | 24.22 | 24.47 | -0.08% | 189,305 | 461,969,729 |
| 2024-12-23 | 24.33 | 24.78 | 24.1 | 24.49 | +0.57% | 223,929 | 548,029,472 |
| 2024-12-20 | 24.76 | 25.22 | 24.32 | 24.35 | -1.81% | 206,300 | 507,083,637 |
| 2024-12-19 | 24.6 | 25.28 | 24.47 | 24.8 | -0.6% | 307,549 | 767,655,233 |
| 2024-12-18 | 24.8 | 25.77 | 24.67 | 24.95 | +1.55% | 421,649 | 1,065,354,153 |
| 2024-12-17 | 24.9 | 25 | 24.21 | 24.57 | -1.29% | 314,354 | 772,038,048 |
| 2024-12-16 | 24.8 | 25 | 24.27 | 24.89 | 0% | 403,895 | 997,658,486 |
| 2024-12-13 | 24 | 24.92 | 23.88 | 24.89 | +4.19% | 789,112 | 1,930,283,658 |
| 2024-12-12 | 22.95 | 23.96 | 22.91 | 23.89 | +4.1% | 422,471 | 997,238,625 |
| 2024-12-11 | 23.16 | 23.23 | 22.83 | 22.95 | -0.65% | 222,691 | 511,318,985 |
| 2024-12-10 | 23.58 | 23.69 | 23.08 | 23.1 | -0.3% | 260,911 | 607,201,417 |
| 2024-12-09 | 23.86 | 23.87 | 23.1 | 23.17 | -2.85% | 228,216 | 534,759,592 |
| 2024-12-06 | 23.77 | 24.07 | 23.65 | 23.85 | +0.21% | 203,180 | 484,778,487 |
| 2024-12-05 | 23.78 | 23.87 | 23.51 | 23.8 | -0.29% | 178,261 | 422,270,583 |
| 2024-12-04 | 23.28 | 24.14 | 23.05 | 23.87 | +2.45% | 366,610 | 869,249,629 |
| 2024-12-03 | 23.2 | 23.55 | 23.01 | 23.3 | +0.52% | 169,012 | 393,315,634 |
| 2024-12-02 | 23.2 | 23.69 | 23.03 | 23.18 | +3.25% | 351,275 | 818,647,619 |
| 2024-11-29 | 22.25 | 22.6 | 22.06 | 22.45 | +0.63% | 156,785 | 350,804,795 |
| 2024-11-28 | 22.54 | 22.68 | 22.3 | 22.31 | -1.02% | 147,702 | 331,876,944 |
| 2024-11-27 | 22.12 | 22.64 | 21.8 | 22.54 | +1.58% | 223,518 | 497,067,269 |
| 2024-11-26 | 22.36 | 22.59 | 22.19 | 22.19 | -1.6% | 171,574 | 383,619,886 |
| 2024-11-25 | 22.8 | 22.97 | 22.24 | 22.55 | -1.87% | 268,177 | 603,105,136 |
| 2024-11-22 | 23.56 | 23.57 | 22.86 | 22.98 | -3% | 281,964 | 655,950,662 |
| 2024-11-21 | 23 | 23.85 | 22.85 | 23.69 | +2.47% | 381,992 | 889,306,933 |
| 2024-11-20 | 23.23 | 23.23 | 22.78 | 23.12 | -0.47% | 264,039 | 607,352,550 |
| 2024-11-19 | 23.35 | 23.44 | 22.7 | 23.23 | -0.43% | 279,505 | 642,403,261 |
| 2024-11-18 | 23.23 | 23.69 | 22.71 | 23.33 | +0.6% | 375,096 | 872,176,847 |
| 2024-11-15 | 23.65 | 24 | 23.06 | 23.19 | -2.69% | 340,540 | 802,414,750 |
| 2024-11-14 | 24.6 | 24.75 | 23.81 | 23.83 | -4.68% | 514,252 | 1,244,589,111 |
| 2024-11-13 | 24.86 | 25.8 | 24.28 | 25 | -1.38% | 718,235 | 1,795,006,282 |
| 2024-11-12 | 28.51 | 28.51 | 24.51 | 25.35 | -2.2% | 1,513,526 | 3,902,786,772 |
| 2024-11-11 | 25.92 | 25.92 | 25.92 | 25.92 | +10.02% | 137,546 | 356,519,776 |
| 2024-10-25 | 22.85 | 23.8 | 22.85 | 23.56 | +2.66% | 325,117 | 763,768,100 |
| 2024-10-24 | 23.1 | 23.15 | 22.61 | 22.95 | -1.38% | 208,577 | 477,388,929 |
| 2024-10-23 | 22.48 | 23.7 | 22.45 | 23.27 | +2.6% | 483,093 | 1,122,160,203 |
| 2024-10-22 | 22.79 | 22.79 | 22.18 | 22.68 | -1.05% | 320,712 | 719,982,703 |
| 2024-10-21 | 22.22 | 23.2 | 21.67 | 22.92 | +3.43% | 440,506 | 991,506,521 |
| 2024-10-18 | 21.87 | 22.42 | 21.61 | 22.16 | +0.41% | 452,960 | 995,699,447 |
| 2024-10-17 | 23.2 | 23.29 | 22.02 | 22.07 | -4.83% | 489,260 | 1,097,640,499 |
| 2024-10-16 | 23.05 | 23.57 | 22.8 | 23.19 | -0.69% | 190,857 | 441,663,112 |
| 2024-10-15 | 23.95 | 24.01 | 23.33 | 23.35 | -2.71% | 215,044 | 508,188,333 |
| 2024-10-14 | 23.98 | 24.6 | 23.53 | 24 | +2.04% | 344,943 | 830,075,548 |
| 2024-10-11 | 24.1 | 24.47 | 23.18 | 23.52 | -2.61% | 312,303 | 741,124,971 |
| 2024-10-10 | 23.3 | 25.3 | 23.3 | 24.15 | +4.18% | 461,278 | 1,124,780,288 |
| 2024-10-09 | 24.38 | 24.93 | 22.88 | 23.18 | -7.58% | 467,785 | 1,114,967,167 |
| 2024-10-08 | 26.51 | 26.51 | 23.99 | 25.08 | +4.02% | 533,303 | 1,334,682,319 |
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：