股票概览
22.78
-1.77%
-0.41
22.96
开盘价
23.25
最高价
22.44
最低价
188,864
成交量
数据更新至: 2025-03-25
技术指标
22.22
MA5 (5日均线)
22.15
MA10 (10日均线)
21.88
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 | 22.96 | 23.25 | 22.44 | 22.78 | -1.77% | 188,864 | 429,627,020 |
| 2025-03-24 | 21.86 | 23.44 | 21.86 | 23.19 | +8.82% | 420,763 | 969,934,722 |
| 2025-03-21 | 21.73 | 21.8 | 21.18 | 21.31 | -2.07% | 59,560 | 127,686,704 |
| 2025-03-20 | 22.05 | 22.07 | 21.68 | 21.76 | -1.32% | 56,569 | 123,362,153 |
| 2025-03-19 | 21.91 | 22.07 | 21.8 | 22.05 | -0.05% | 51,221 | 112,434,816 |
| 2025-03-18 | 22.09 | 22.6 | 22.02 | 22.06 | +0.36% | 66,396 | 147,748,072 |
| 2025-03-17 | 22.35 | 22.45 | 21.94 | 21.98 | -1.66% | 66,388 | 146,731,888 |
| 2025-03-14 | 21.99 | 22.38 | 21.74 | 22.35 | +2.1% | 91,586 | 202,607,585 |
| 2025-03-13 | 22.13 | 22.31 | 21.69 | 21.89 | -1.08% | 68,283 | 150,081,764 |
| 2025-03-12 | 22.37 | 22.65 | 22.12 | 22.13 | -1.07% | 65,590 | 146,299,506 |
| 2025-03-11 | 22.32 | 22.49 | 22.16 | 22.37 | -1.37% | 71,543 | 159,621,311 |
| 2025-03-10 | 22.93 | 23.08 | 22.27 | 22.68 | -0.31% | 114,341 | 258,492,549 |
| 2025-03-07 | 21.82 | 23.5 | 21.77 | 22.75 | +4.41% | 264,661 | 606,888,832 |
| 2025-03-06 | 20.87 | 21.95 | 20.87 | 21.79 | +4.26% | 145,036 | 311,981,054 |
| 2025-03-05 | 21.26 | 21.3 | 20.75 | 20.9 | -1.69% | 75,339 | 157,432,337 |
| 2025-03-04 | 20.7 | 21.37 | 20.65 | 21.26 | +1.97% | 54,202 | 114,555,512 |
| 2025-03-03 | 20.8 | 21.32 | 20.8 | 20.85 | +0.63% | 58,394 | 122,954,526 |
| 2025-02-28 | 21.25 | 21.28 | 20.62 | 20.72 | -2.81% | 80,118 | 167,398,363 |
| 2025-02-27 | 21.51 | 21.56 | 21.01 | 21.32 | -0.51% | 65,722 | 139,821,629 |
| 2025-02-26 | 21.36 | 21.46 | 21.15 | 21.43 | +0.7% | 75,332 | 160,405,004 |
| 2025-02-25 | 21.5 | 21.62 | 21.23 | 21.28 | -1.71% | 67,488 | 144,585,846 |
| 2025-02-24 | 22.13 | 22.15 | 21.5 | 21.65 | -2.3% | 94,489 | 205,717,841 |
| 2025-02-21 | 22.05 | 22.22 | 21.76 | 22.16 | +1.19% | 95,033 | 209,410,700 |
| 2025-02-20 | 21.87 | 22.47 | 21.72 | 21.9 | +0.83% | 96,883 | 214,339,544 |
| 2025-02-19 | 21.41 | 21.86 | 21.25 | 21.72 | +1.5% | 77,398 | 166,955,115 |
| 2025-02-18 | 22.04 | 22.09 | 21.32 | 21.4 | -3.3% | 92,442 | 200,260,591 |
| 2025-02-17 | 21.83 | 22.35 | 21.71 | 22.13 | +2.08% | 150,573 | 332,461,843 |
| 2025-02-14 | 20.9 | 21.76 | 20.9 | 21.68 | +3.73% | 138,199 | 296,176,703 |
| 2025-02-13 | 21.01 | 21.2 | 20.86 | 20.9 | -0.76% | 59,107 | 124,265,069 |
| 2025-02-12 | 21.38 | 21.43 | 20.87 | 21.06 | -1.96% | 105,091 | 221,505,777 |
| 2025-02-11 | 21.64 | 21.67 | 21.3 | 21.48 | -1.01% | 71,715 | 153,848,012 |
| 2025-02-10 | 21.02 | 21.77 | 20.87 | 21.7 | +3.24% | 145,329 | 312,057,751 |
| 2025-02-07 | 21.09 | 21.43 | 20.81 | 21.02 | +0.1% | 97,438 | 205,294,746 |
| 2025-02-06 | 20.95 | 21.15 | 20.69 | 21 | 0% | 87,543 | 183,412,295 |
| 2025-02-05 | 19.93 | 21.21 | 19.81 | 21 | +6.28% | 157,009 | 324,498,147 |
| 2025-01-27 | 20.02 | 20.26 | 19.69 | 19.76 | -1.25% | 38,535 | 76,655,798 |
| 2025-01-24 | 19.9 | 20.13 | 19.82 | 20.01 | +0.25% | 45,094 | 90,114,809 |
| 2025-01-23 | 19.93 | 20.39 | 19.86 | 19.96 | +0.86% | 74,609 | 150,161,817 |
| 2025-01-22 | 19.88 | 19.96 | 19.63 | 19.79 | -0.95% | 43,606 | 86,139,752 |
| 2025-01-21 | 20.07 | 20.2 | 19.85 | 19.98 | -0.25% | 49,783 | 99,418,287 |
| 2025-01-20 | 19.88 | 20.35 | 19.7 | 20.03 | +2.25% | 80,709 | 161,944,532 |
| 2025-01-17 | 18.89 | 19.85 | 18.88 | 19.59 | +2.94% | 78,126 | 151,820,136 |
| 2025-01-16 | 19.22 | 19.49 | 19 | 19.03 | -0.68% | 51,813 | 99,641,035 |
| 2025-01-15 | 19.38 | 19.4 | 19.04 | 19.16 | -0.88% | 52,474 | 100,614,571 |
| 2025-01-14 | 18.73 | 19.37 | 18.53 | 19.33 | +3.92% | 75,720 | 144,481,276 |
| 2025-01-13 | 19.1 | 19.18 | 18.45 | 18.6 | -3.68% | 111,505 | 208,995,994 |
| 2025-01-10 | 19.67 | 20.16 | 19.29 | 19.31 | -1.68% | 97,013 | 190,631,357 |
| 2025-01-09 | 19.87 | 20.06 | 19.54 | 19.64 | -1.7% | 90,653 | 178,918,613 |
| 2025-01-08 | 20.82 | 21.15 | 19.36 | 19.98 | -4.03% | 182,205 | 367,278,657 |
| 2025-01-07 | 20.68 | 20.92 | 20.26 | 20.82 | -0.95% | 163,996 | 338,195,977 |
| 2025-01-06 | 20.2 | 21.51 | 20.2 | 21.02 | +1.89% | 280,004 | 587,149,311 |
| 2025-01-03 | 20.97 | 21.48 | 20.5 | 20.63 | +5.63% | 389,298 | 822,308,802 |
| 2025-01-02 | 19.3 | 20.46 | 19.17 | 19.53 | +1.19% | 113,327 | 223,650,821 |
| 2024-12-31 | 19.95 | 20.14 | 19.3 | 19.3 | -3.6% | 60,877 | 119,611,798 |
| 2024-12-30 | 20.01 | 20.23 | 19.9 | 20.02 | +0.1% | 49,344 | 98,958,128 |
| 2024-12-27 | 19.89 | 20.47 | 19.7 | 20 | +0.4% | 60,740 | 122,386,287 |
| 2024-12-26 | 19.68 | 20.06 | 19.68 | 19.92 | +0.5% | 43,873 | 87,342,266 |
| 2024-12-25 | 20.47 | 20.57 | 19.58 | 19.82 | -2.7% | 75,950 | 150,918,996 |
| 2024-12-24 | 20.4 | 20.61 | 20.09 | 20.37 | +0.25% | 62,748 | 127,696,505 |
| 2024-12-23 | 21.26 | 21.5 | 20.21 | 20.32 | -5.62% | 147,802 | 305,565,313 |
| 2024-12-20 | 21.18 | 21.7 | 21.13 | 21.53 | +0.09% | 175,737 | 376,286,262 |
| 2024-12-19 | 20.46 | 21.8 | 20.1 | 21.51 | +7.12% | 253,551 | 538,898,349 |
| 2024-12-18 | 19.99 | 20.26 | 19.82 | 20.08 | +0.55% | 67,633 | 135,827,260 |
| 2024-12-17 | 19.96 | 20.47 | 19.5 | 19.97 | +0.96% | 106,993 | 213,858,921 |
| 2024-12-16 | 19.81 | 20.04 | 19.68 | 19.78 | -1.05% | 45,287 | 89,767,107 |
| 2024-12-13 | 20.41 | 20.41 | 19.81 | 19.99 | -2.44% | 87,538 | 175,164,750 |
| 2024-12-12 | 20.26 | 20.52 | 20.19 | 20.49 | +1.24% | 52,669 | 107,382,096 |
| 2024-12-11 | 20.3 | 20.5 | 20.14 | 20.24 | +0.2% | 48,299 | 98,110,908 |
| 2024-12-10 | 20.59 | 20.76 | 20.15 | 20.2 | +0.9% | 103,674 | 212,672,278 |
| 2024-12-09 | 20.25 | 20.5 | 19.8 | 20.02 | -0.84% | 68,910 | 138,710,435 |
| 2024-12-06 | 19.89 | 20.33 | 19.76 | 20.19 | +1.36% | 54,676 | 109,568,976 |
| 2024-12-05 | 19.88 | 20.09 | 19.72 | 19.92 | -0.15% | 46,042 | 91,665,269 |
| 2024-12-04 | 20.19 | 20.25 | 19.83 | 19.95 | -1.19% | 56,718 | 113,691,390 |
| 2024-12-03 | 20.35 | 20.37 | 20 | 20.19 | -0.88% | 62,541 | 126,032,156 |
| 2024-12-02 | 19.79 | 20.7 | 19.67 | 20.37 | +2.93% | 84,509 | 171,799,589 |
| 2024-11-29 | 19.5 | 20.09 | 19.33 | 19.79 | +1.38% | 87,368 | 172,609,734 |
| 2024-11-28 | 19.88 | 19.98 | 19.48 | 19.52 | -1.76% | 68,895 | 135,622,744 |
| 2024-11-27 | 19.53 | 19.89 | 19.1 | 19.87 | +1.38% | 74,357 | 144,851,139 |
| 2024-11-26 | 19.65 | 19.89 | 19.36 | 19.6 | -0.71% | 57,954 | 113,831,086 |
| 2024-11-25 | 19.61 | 19.85 | 19.44 | 19.74 | +0.61% | 70,151 | 137,967,785 |
| 2024-11-22 | 20.75 | 20.77 | 19.58 | 19.62 | -5.22% | 94,220 | 189,664,863 |
| 2024-11-21 | 20.99 | 21.11 | 20.51 | 20.7 | -1.38% | 61,724 | 128,199,690 |
| 2024-11-20 | 20.52 | 21.06 | 20.52 | 20.99 | +1.99% | 76,270 | 158,939,887 |
| 2024-11-19 | 20.46 | 20.67 | 20.12 | 20.58 | +1.48% | 69,025 | 140,962,252 |
| 2024-11-18 | 21 | 21.12 | 20.14 | 20.28 | -3.01% | 135,696 | 278,340,104 |
| 2024-11-15 | 21.61 | 21.92 | 20.88 | 20.91 | -3.68% | 106,381 | 227,400,758 |
| 2024-11-14 | 22.5 | 22.8 | 21.6 | 21.71 | -3.94% | 95,149 | 210,729,052 |
| 2024-11-13 | 22.67 | 23.18 | 22.24 | 22.6 | -1.57% | 104,153 | 235,123,304 |
| 2024-11-12 | 23.26 | 23.84 | 22.77 | 22.96 | -2.71% | 166,036 | 387,659,302 |
| 2024-11-11 | 22.81 | 23.63 | 22.51 | 23.6 | +2.7% | 181,143 | 420,401,690 |
| 2024-11-08 | 22.38 | 23.66 | 22.28 | 22.98 | +3.56% | 233,671 | 534,470,936 |
| 2024-11-07 | 21.7 | 22.27 | 21.59 | 22.19 | +1.46% | 97,229 | 213,931,902 |
| 2024-11-06 | 22.25 | 22.48 | 21.77 | 21.87 | -2.15% | 119,475 | 264,028,243 |
| 2024-11-05 | 21.31 | 22.88 | 21.11 | 22.35 | +4.88% | 165,215 | 364,464,160 |
| 2024-11-04 | 21.2 | 21.49 | 21.13 | 21.31 | +0.85% | 66,140 | 140,946,986 |
| 2024-11-01 | 21.9 | 21.9 | 21.09 | 21.13 | -3.43% | 103,680 | 222,027,969 |
| 2024-10-31 | 21.85 | 22.2 | 21.35 | 21.88 | +0.6% | 101,620 | 221,320,048 |
| 2024-10-30 | 21.34 | 22.27 | 21.3 | 21.75 | +1.92% | 133,940 | 292,773,380 |
| 2024-10-29 | 22.26 | 22.28 | 21.22 | 21.34 | -2.96% | 133,476 | 287,555,211 |
| 2024-10-28 | 21.8 | 22.18 | 21.64 | 21.99 | +0.5% | 87,303 | 191,440,263 |
| 2024-10-25 | 22 | 22.09 | 21.6 | 21.88 | -0.86% | 116,962 | 255,415,899 |
| 2024-10-24 | 21.85 | 22.83 | 21.85 | 22.07 | +1.01% | 169,456 | 377,549,729 |
| 2024-10-23 | 21.62 | 22.22 | 21.4 | 21.85 | +1.2% | 137,257 | 300,665,410 |
| 2024-10-22 | 21.36 | 21.82 | 21.05 | 21.59 | +0.47% | 102,300 | 219,315,988 |
| 2024-10-21 | 20.7 | 21.8 | 20.62 | 21.49 | +4.22% | 156,589 | 334,867,394 |
| 2024-10-18 | 20.1 | 21.11 | 19.98 | 20.62 | +3.05% | 140,273 | 286,828,025 |
| 2024-10-17 | 20.4 | 20.65 | 20.01 | 20.01 | -1.43% | 67,701 | 137,579,059 |
| 2024-10-16 | 20.12 | 20.57 | 19.98 | 20.3 | 0% | 76,210 | 154,189,985 |
| 2024-10-15 | 20.88 | 20.97 | 20.25 | 20.3 | -2.68% | 99,667 | 205,605,069 |
| 2024-10-14 | 20.8 | 20.88 | 20 | 20.86 | +1.26% | 129,370 | 264,966,929 |
| 2024-10-11 | 21.45 | 21.45 | 20.31 | 20.6 | -4.59% | 136,446 | 283,174,035 |
| 2024-10-10 | 21.91 | 22.54 | 21.55 | 21.59 | -1.46% | 154,508 | 339,579,145 |
| 2024-10-09 | 23 | 23.8 | 21.91 | 21.91 | -7.63% | 242,689 | 554,359,594 |
| 2024-10-08 | 24.08 | 24.08 | 22.09 | 23.72 | +8.36% | 306,835 | 715,171,961 |
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：