股票概览
22.58
-0.18%
-0.04
22.63
开盘价
22.69
最高价
22.32
最低价
48,064
成交量
数据更新至: 2025-03-25
技术指标
22.33
MA5 (5日均线)
22.43
MA10 (10日均线)
22.13
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 | 22.63 | 22.69 | 22.32 | 22.58 | -0.18% | 48,064 | 108,031,984 |
| 2025-03-24 | 22.17 | 22.88 | 22.15 | 22.62 | +1.21% | 115,719 | 261,797,222 |
| 2025-03-21 | 22.52 | 22.68 | 21.98 | 22.35 | +0.77% | 124,476 | 276,784,660 |
| 2025-03-20 | 21.93 | 22.29 | 21.88 | 22.18 | +1.14% | 121,769 | 269,339,681 |
| 2025-03-19 | 22.08 | 22.19 | 21.88 | 21.93 | -0.63% | 73,550 | 161,704,653 |
| 2025-03-18 | 22.65 | 22.7 | 21.82 | 22.07 | -2.3% | 159,522 | 352,886,035 |
| 2025-03-17 | 22.62 | 22.93 | 22.59 | 22.59 | -0.18% | 79,355 | 180,484,045 |
| 2025-03-14 | 22.9 | 23.2 | 22.58 | 22.63 | -0.96% | 111,609 | 254,262,911 |
| 2025-03-13 | 22.53 | 22.9 | 22.52 | 22.85 | +1.47% | 101,362 | 230,588,235 |
| 2025-03-12 | 22.48 | 22.68 | 22.35 | 22.52 | +0.18% | 56,503 | 127,399,580 |
| 2025-03-11 | 22.25 | 22.61 | 22.11 | 22.48 | +0.58% | 51,074 | 114,565,048 |
| 2025-03-10 | 22.3 | 22.48 | 22.1 | 22.35 | +0.59% | 49,428 | 110,323,409 |
| 2025-03-07 | 21.86 | 22.3 | 21.68 | 22.22 | +1.93% | 74,432 | 164,170,399 |
| 2025-03-06 | 21.99 | 22.02 | 21.61 | 21.8 | -0.59% | 78,822 | 171,494,922 |
| 2025-03-05 | 21.8 | 22.01 | 21.65 | 21.93 | +0.55% | 52,080 | 113,869,562 |
| 2025-03-04 | 21.61 | 21.9 | 21.61 | 21.81 | +0.46% | 68,464 | 149,050,493 |
| 2025-03-03 | 21.29 | 21.86 | 21.25 | 21.71 | +1.92% | 100,189 | 217,530,890 |
| 2025-02-28 | 21.39 | 21.85 | 21.13 | 21.3 | -0.37% | 111,275 | 239,350,464 |
| 2025-02-27 | 21.24 | 21.51 | 21.11 | 21.38 | +0.66% | 58,460 | 124,725,663 |
| 2025-02-26 | 20.95 | 21.25 | 20.91 | 21.24 | +1.72% | 62,424 | 131,981,640 |
| 2025-02-25 | 21.02 | 21.13 | 20.83 | 20.88 | -1.04% | 61,142 | 128,183,771 |
| 2025-02-24 | 21.26 | 21.41 | 21.05 | 21.1 | -0.47% | 84,451 | 178,864,978 |
| 2025-02-21 | 21.44 | 21.6 | 21.06 | 21.2 | -1.58% | 99,411 | 210,789,461 |
| 2025-02-20 | 21.71 | 22.04 | 21.47 | 21.54 | -1.24% | 77,369 | 167,309,608 |
| 2025-02-19 | 21.99 | 21.99 | 21.72 | 21.81 | -0.82% | 61,844 | 134,937,050 |
| 2025-02-18 | 21.92 | 22.23 | 21.8 | 21.99 | +0.37% | 53,039 | 116,997,915 |
| 2025-02-17 | 22.54 | 22.59 | 21.87 | 21.91 | -2.75% | 100,049 | 220,624,546 |
| 2025-02-14 | 22.23 | 22.62 | 22.19 | 22.53 | +1.58% | 70,497 | 158,263,131 |
| 2025-02-13 | 22.24 | 22.45 | 22.13 | 22.18 | -0.31% | 42,647 | 94,962,357 |
| 2025-02-12 | 22.36 | 22.48 | 22.16 | 22.25 | -0.8% | 43,810 | 97,479,219 |
| 2025-02-11 | 22.16 | 22.53 | 22.07 | 22.43 | +1.13% | 67,986 | 152,058,485 |
| 2025-02-10 | 22.55 | 22.58 | 22.17 | 22.18 | -1.77% | 81,992 | 182,579,714 |
| 2025-02-07 | 22.58 | 22.75 | 22.42 | 22.58 | -0.31% | 61,624 | 139,154,618 |
| 2025-02-06 | 22.89 | 22.93 | 22.35 | 22.65 | -1.26% | 63,948 | 144,366,499 |
| 2025-02-05 | 22.96 | 23.07 | 22.75 | 22.94 | +0.13% | 61,149 | 140,046,442 |
| 2025-01-27 | 22.55 | 23.05 | 22.33 | 22.91 | +3.81% | 109,177 | 249,133,565 |
| 2025-01-24 | 22.34 | 22.42 | 21.83 | 22.07 | -1.25% | 54,041 | 119,208,178 |
| 2025-01-23 | 22.68 | 22.72 | 22.3 | 22.35 | -0.75% | 55,089 | 123,679,863 |
| 2025-01-22 | 22.6 | 22.76 | 22.35 | 22.52 | -0.57% | 36,091 | 81,339,607 |
| 2025-01-21 | 22.63 | 22.76 | 22.34 | 22.65 | +0.09% | 36,398 | 82,228,032 |
| 2025-01-20 | 22.83 | 23.01 | 22.53 | 22.63 | -0.31% | 62,260 | 141,569,913 |
| 2025-01-17 | 21.91 | 22.75 | 21.83 | 22.7 | +2.99% | 76,652 | 171,663,470 |
| 2025-01-16 | 22.12 | 22.39 | 21.91 | 22.04 | -0.36% | 42,209 | 93,398,899 |
| 2025-01-15 | 22.05 | 22.38 | 21.85 | 22.12 | +0.27% | 58,953 | 130,727,880 |
| 2025-01-14 | 21.63 | 22.11 | 21.44 | 22.06 | +2.37% | 73,626 | 161,028,932 |
| 2025-01-13 | 21.6 | 21.81 | 21.42 | 21.55 | -0.51% | 47,884 | 103,388,311 |
| 2025-01-10 | 21.92 | 22.09 | 21.66 | 21.66 | -1.63% | 53,571 | 116,756,188 |
| 2025-01-09 | 22.35 | 22.64 | 21.99 | 22.02 | -2.35% | 70,308 | 156,480,804 |
| 2025-01-08 | 22.64 | 22.79 | 22.06 | 22.55 | -0.22% | 75,945 | 170,680,704 |
| 2025-01-07 | 22.46 | 22.64 | 22.06 | 22.6 | +0.71% | 86,608 | 193,435,389 |
| 2025-01-06 | 22.9 | 23.18 | 22.25 | 22.44 | -1.84% | 140,219 | 316,659,524 |
| 2025-01-03 | 23.12 | 23.48 | 22.73 | 22.86 | -1.42% | 130,578 | 301,118,452 |
| 2025-01-02 | 22.9 | 23.83 | 22.8 | 23.19 | +2.16% | 204,970 | 480,204,204 |
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：