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 |
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：