股票概览
22.6
-0.57%
-0.13
22.95
开盘价
22.99
最高价
22.42
最低价
139,279
成交量
数据更新至: 2025-03-25
技术指标
23.31
MA5 (5日均线)
23.94
MA10 (10日均线)
24.34
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 | 22.95 | 22.99 | 22.42 | 22.6 | -0.57% | 139,279 | 316,318,269 |
| 2025-03-24 | 23.22 | 23.34 | 22.3 | 22.73 | -1.77% | 294,897 | 669,631,584 |
| 2025-03-21 | 23.61 | 23.71 | 23.04 | 23.14 | -3.02% | 347,682 | 811,334,834 |
| 2025-03-20 | 24.25 | 24.42 | 23.85 | 23.86 | -1.57% | 293,206 | 705,618,076 |
| 2025-03-19 | 24.97 | 24.98 | 24.2 | 24.24 | -3% | 322,898 | 789,474,065 |
| 2025-03-18 | 24.85 | 25.18 | 24.58 | 24.99 | +0.6% | 391,934 | 974,889,906 |
| 2025-03-17 | 24.28 | 25.14 | 23.91 | 24.84 | +3.03% | 527,944 | 1,300,819,252 |
| 2025-03-14 | 24 | 24.35 | 23.62 | 24.11 | +0.37% | 394,673 | 950,753,699 |
| 2025-03-13 | 24.83 | 25.03 | 23.7 | 24.02 | -3.34% | 455,426 | 1,104,444,408 |
| 2025-03-12 | 24.37 | 25.28 | 24.24 | 24.85 | +2.86% | 646,307 | 1,612,642,486 |
| 2025-03-11 | 24.41 | 24.54 | 23.95 | 24.16 | -0.98% | 335,657 | 811,452,212 |
| 2025-03-10 | 24.6 | 24.8 | 24.08 | 24.4 | -1.13% | 430,468 | 1,047,191,629 |
| 2025-03-07 | 25.9 | 26.31 | 24.5 | 24.68 | -3.63% | 784,586 | 1,989,618,153 |
| 2025-03-06 | 25.3 | 25.9 | 24.8 | 25.61 | +3.06% | 827,935 | 2,100,580,105 |
| 2025-03-05 | 24.39 | 24.95 | 24.25 | 24.85 | +3.33% | 763,806 | 1,882,443,621 |
| 2025-03-04 | 23.58 | 24.22 | 23.56 | 24.05 | -0.04% | 377,234 | 905,828,367 |
| 2025-03-03 | 24.8 | 24.87 | 23.58 | 24.06 | -1.8% | 562,739 | 1,356,387,047 |
| 2025-02-28 | 25.03 | 25.75 | 24.34 | 24.5 | -3.28% | 657,344 | 1,638,896,410 |
| 2025-02-27 | 25.7 | 25.92 | 24.63 | 25.33 | -1.67% | 823,900 | 2,071,152,940 |
| 2025-02-26 | 26.34 | 26.4 | 25.21 | 25.76 | -1.3% | 941,116 | 2,416,405,160 |
| 2025-02-25 | 26.34 | 27 | 25.95 | 26.1 | -6.69% | 1,058,279 | 2,795,202,970 |
| 2025-02-24 | 29.2 | 29.2 | 27.61 | 27.97 | -2.41% | 1,101,131 | 3,120,597,714 |
| 2025-02-21 | 27.58 | 29.23 | 27 | 28.66 | +4.26% | 1,508,130 | 4,268,918,680 |
| 2025-02-20 | 28.46 | 29.33 | 27.2 | 27.49 | -1.58% | 1,778,161 | 5,018,947,285 |
| 2025-02-19 | 24.91 | 27.93 | 24.2 | 27.93 | +10% | 1,019,256 | 2,683,572,544 |
| 2025-02-18 | 24.5 | 25.95 | 24.5 | 25.39 | +1.8% | 1,288,276 | 3,239,877,049 |
| 2025-02-17 | 26.71 | 27.59 | 24.63 | 24.94 | -1.31% | 1,938,225 | 5,033,430,582 |
| 2025-02-14 | 22.8 | 25.27 | 22.73 | 25.27 | +10.01% | 1,300,452 | 3,165,839,631 |
| 2025-02-13 | 21.61 | 23.84 | 21.15 | 22.97 | +6% | 1,219,728 | 2,754,218,896 |
| 2025-02-12 | 21.1 | 21.96 | 21.1 | 21.67 | +1.31% | 608,920 | 1,319,131,564 |
| 2025-02-11 | 21.48 | 22.22 | 21.16 | 21.39 | +1.47% | 767,742 | 1,656,115,229 |
| 2025-02-10 | 21.4 | 21.8 | 20.95 | 21.08 | +3.13% | 679,933 | 1,443,065,501 |
| 2025-02-07 | 19.94 | 20.78 | 19.82 | 20.44 | +2.51% | 532,756 | 1,086,749,898 |
| 2025-02-06 | 19.25 | 20.05 | 19.12 | 19.94 | +2.94% | 360,821 | 713,189,771 |
| 2025-02-05 | 19.31 | 19.57 | 19.06 | 19.37 | +2.49% | 314,961 | 607,405,867 |
| 2025-01-27 | 19.81 | 19.89 | 18.9 | 18.9 | -5.5% | 373,454 | 719,697,942 |
| 2025-01-24 | 19 | 20 | 19 | 20 | +4.38% | 524,621 | 1,039,181,547 |
| 2025-01-23 | 19.55 | 19.95 | 19.15 | 19.16 | -0.98% | 293,320 | 572,440,514 |
| 2025-01-22 | 19.35 | 19.55 | 19.24 | 19.35 | -0.36% | 210,687 | 408,350,095 |
| 2025-01-21 | 19.38 | 19.58 | 19.2 | 19.42 | +1.15% | 239,177 | 463,702,669 |
| 2025-01-20 | 19.29 | 19.4 | 19.12 | 19.2 | +0.05% | 198,416 | 381,863,892 |
| 2025-01-17 | 18.91 | 19.32 | 18.88 | 19.19 | +0.63% | 237,464 | 454,027,224 |
| 2025-01-16 | 19.18 | 19.37 | 18.78 | 19.07 | 0% | 278,867 | 531,151,123 |
| 2025-01-15 | 19.06 | 19.33 | 19.01 | 19.07 | -0.26% | 218,358 | 417,796,753 |
| 2025-01-14 | 17.95 | 19.16 | 17.73 | 19.12 | +6.88% | 388,638 | 728,227,403 |
| 2025-01-13 | 17.91 | 18.22 | 17.7 | 17.89 | -1.6% | 181,899 | 325,874,620 |
| 2025-01-10 | 18.63 | 18.92 | 18.18 | 18.18 | -3.04% | 277,192 | 514,921,468 |
| 2025-01-09 | 18.29 | 19.04 | 18.23 | 18.75 | +1.79% | 339,024 | 633,633,219 |
| 2025-01-08 | 18.38 | 18.59 | 17.81 | 18.42 | +0.05% | 332,580 | 607,847,877 |
| 2025-01-07 | 17.28 | 18.58 | 17.21 | 18.41 | +6.97% | 396,210 | 713,361,551 |
| 2025-01-06 | 17.07 | 17.65 | 17.06 | 17.21 | -0.23% | 194,124 | 335,704,914 |
| 2025-01-03 | 18.09 | 18.13 | 17.18 | 17.25 | -4.43% | 310,603 | 546,049,378 |
| 2025-01-02 | 19.24 | 19.26 | 17.85 | 18.05 | -7.25% | 493,994 | 912,393,956 |
| 2024-12-31 | 19.91 | 19.99 | 19.38 | 19.46 | -2.01% | 380,865 | 745,696,754 |
| 2024-12-30 | 19.54 | 19.96 | 19.27 | 19.86 | +1.79% | 517,801 | 1,024,264,216 |
| 2024-12-27 | 20 | 20 | 19.45 | 19.51 | -2.69% | 504,109 | 994,167,174 |
| 2024-12-26 | 19.09 | 20.2 | 18.81 | 20.05 | +4.43% | 734,715 | 1,454,572,405 |
| 2024-12-25 | 19.3 | 19.74 | 19.02 | 19.2 | +0.63% | 410,027 | 795,350,770 |
| 2024-12-24 | 19.08 | 19.36 | 18.74 | 19.08 | +0.32% | 348,759 | 662,415,107 |
| 2024-12-23 | 19.5 | 19.85 | 19.01 | 19.02 | -2.71% | 396,370 | 764,253,909 |
| 2024-12-20 | 19.5 | 19.82 | 19.19 | 19.55 | -1.71% | 535,414 | 1,043,049,502 |
| 2024-12-19 | 18.5 | 20.04 | 18.44 | 19.89 | +6.31% | 837,091 | 1,629,319,175 |
| 2024-12-18 | 18.22 | 19 | 18.01 | 18.71 | +2.13% | 380,475 | 706,582,999 |
| 2024-12-17 | 18.2 | 19 | 18.2 | 18.32 | +0.33% | 368,690 | 687,126,424 |
| 2024-12-16 | 18.18 | 18.61 | 18.14 | 18.26 | +0.16% | 156,697 | 286,870,874 |
| 2024-12-13 | 18.54 | 18.62 | 18.18 | 18.23 | -2.36% | 200,816 | 367,999,752 |
| 2024-12-12 | 18.6 | 18.83 | 18.4 | 18.67 | +0.54% | 172,347 | 320,690,262 |
| 2024-12-11 | 18.23 | 18.59 | 18.23 | 18.57 | +1.59% | 166,907 | 308,669,473 |
| 2024-12-10 | 18.69 | 18.76 | 18.21 | 18.28 | +0.55% | 192,626 | 356,215,894 |
| 2024-12-09 | 18.38 | 18.44 | 18.01 | 18.18 | -1.14% | 137,511 | 250,264,468 |
| 2024-12-06 | 18.32 | 18.55 | 18.16 | 18.39 | +0.55% | 172,488 | 317,051,353 |
| 2024-12-05 | 18.19 | 18.44 | 18.11 | 18.29 | +0.33% | 118,282 | 216,781,762 |
| 2024-12-04 | 18.62 | 18.7 | 18.15 | 18.23 | -1.94% | 159,668 | 293,414,402 |
| 2024-12-03 | 18.78 | 18.92 | 18.32 | 18.59 | +0.32% | 214,889 | 399,682,242 |
| 2024-12-02 | 18.38 | 18.54 | 18 | 18.53 | +1.65% | 197,369 | 363,139,405 |
| 2024-11-29 | 17.92 | 18.4 | 17.82 | 18.23 | +1.67% | 187,638 | 340,682,558 |
| 2024-11-28 | 18.18 | 18.29 | 17.9 | 17.93 | -1.38% | 163,219 | 295,442,929 |
| 2024-11-27 | 17.54 | 18.19 | 17.33 | 18.18 | +2.71% | 204,407 | 363,078,541 |
| 2024-11-26 | 17.7 | 18.14 | 17.6 | 17.7 | +0.68% | 175,611 | 313,629,211 |
| 2024-11-25 | 18.04 | 18.16 | 17.31 | 17.58 | -2.22% | 230,372 | 406,052,036 |
| 2024-11-22 | 18.77 | 18.85 | 17.96 | 17.98 | -4.21% | 231,974 | 428,175,415 |
| 2024-11-21 | 18.98 | 18.98 | 18.58 | 18.77 | -0.69% | 226,021 | 424,015,742 |
| 2024-11-20 | 18.52 | 18.93 | 18.45 | 18.9 | +2.11% | 248,991 | 466,672,872 |
| 2024-11-19 | 18.16 | 18.58 | 17.98 | 18.51 | +0.82% | 294,612 | 537,293,200 |
| 2024-11-18 | 18.79 | 18.96 | 18.13 | 18.36 | -2.24% | 273,318 | 504,344,523 |
| 2024-11-15 | 19.2 | 19.49 | 18.76 | 18.78 | -2.59% | 307,576 | 587,602,438 |
| 2024-11-14 | 20.06 | 20.06 | 19.24 | 19.28 | -3.65% | 296,538 | 581,384,735 |
| 2024-11-13 | 19.88 | 20.38 | 19.78 | 20.01 | -0.99% | 311,703 | 624,237,777 |
| 2024-11-12 | 20.91 | 20.95 | 19.98 | 20.21 | -3.3% | 527,539 | 1,075,302,468 |
| 2024-11-11 | 19.77 | 21.43 | 19.6 | 20.9 | +6.58% | 884,570 | 1,828,121,535 |
| 2024-11-08 | 19.2 | 19.9 | 19.15 | 19.61 | +2.89% | 641,667 | 1,259,433,051 |
| 2024-11-07 | 18.8 | 19.19 | 18.72 | 19.06 | 0% | 337,530 | 639,654,366 |
| 2024-11-06 | 19.22 | 19.36 | 18.92 | 19.06 | -0.78% | 430,367 | 822,761,145 |
| 2024-11-05 | 18.88 | 19.32 | 18.67 | 19.21 | +2.4% | 411,519 | 786,683,450 |
| 2024-11-04 | 18.18 | 19.18 | 18.18 | 18.76 | +2.29% | 370,804 | 697,514,277 |
| 2024-11-01 | 18.8 | 18.95 | 18.19 | 18.34 | -4.33% | 545,695 | 1,012,575,666 |
| 2024-10-31 | 19.33 | 20.23 | 19.12 | 19.17 | -0.1% | 809,383 | 1,591,887,312 |
| 2024-10-30 | 18.4 | 19.41 | 18.29 | 19.19 | +3.56% | 618,404 | 1,175,556,031 |
| 2024-10-29 | 18.11 | 18.75 | 17.99 | 18.53 | +1.59% | 534,366 | 985,532,596 |
| 2024-10-28 | 18.16 | 18.6 | 17.76 | 18.24 | +0.44% | 492,583 | 894,879,385 |
| 2024-10-25 | 18.32 | 18.33 | 17.77 | 18.16 | -0.87% | 521,321 | 937,844,093 |
| 2024-10-24 | 17.67 | 18.68 | 17.57 | 18.32 | +4.93% | 876,915 | 1,597,178,452 |
| 2024-10-23 | 17.12 | 17.67 | 17.11 | 17.46 | +1.28% | 303,808 | 531,751,851 |
| 2024-10-22 | 17.41 | 17.53 | 17.11 | 17.24 | -0.4% | 259,224 | 447,098,118 |
| 2024-10-21 | 17.19 | 17.49 | 16.97 | 17.31 | +1.82% | 358,352 | 619,748,759 |
| 2024-10-18 | 16.39 | 17.27 | 16.39 | 17 | +3.79% | 378,769 | 639,277,698 |
| 2024-10-17 | 16.3 | 16.79 | 16.23 | 16.38 | +1.36% | 249,116 | 411,572,592 |
| 2024-10-16 | 16.1 | 16.4 | 16.05 | 16.16 | -1.04% | 151,445 | 245,330,029 |
| 2024-10-15 | 16.62 | 16.95 | 16.33 | 16.33 | -2.33% | 215,651 | 359,350,369 |
| 2024-10-14 | 16.32 | 16.72 | 16.03 | 16.72 | +2.51% | 242,847 | 398,734,328 |
| 2024-10-11 | 16.99 | 17.08 | 16.1 | 16.31 | -4.17% | 234,805 | 386,912,443 |
| 2024-10-10 | 17.37 | 17.71 | 16.75 | 17.02 | -0.53% | 331,471 | 572,091,969 |
| 2024-10-09 | 18.3 | 18.3 | 17 | 17.11 | -7.56% | 476,926 | 840,152,673 |
| 2024-10-08 | 18.88 | 18.88 | 17.35 | 18.51 | +7.87% | 649,516 | 1,190,771,788 |
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：