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 |
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：