股票概览
22.45
-0.18%
-0.04
22.4
开盘价
23.19
最高价
22.26
最低价
112,837
成交量
数据更新至: 2025-03-25
技术指标
22.84
MA5 (5日均线)
23.44
MA10 (10日均线)
23.89
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 | 22.4 | 23.19 | 22.26 | 22.45 | -0.18% | 112,837 | 255,803,391 |
| 2025-03-24 | 22.43 | 22.82 | 21.91 | 22.49 | +0.9% | 186,744 | 416,975,034 |
| 2025-03-21 | 23.46 | 23.53 | 22.18 | 22.29 | -5.91% | 230,556 | 523,323,045 |
| 2025-03-20 | 23.27 | 24.2 | 23.03 | 23.69 | +1.67% | 209,902 | 497,378,373 |
| 2025-03-19 | 23.6 | 23.78 | 23.02 | 23.3 | -2.06% | 155,854 | 363,806,335 |
| 2025-03-18 | 24.09 | 24.1 | 23.28 | 23.79 | -1.33% | 216,192 | 511,413,281 |
| 2025-03-17 | 23.8 | 24.55 | 23.48 | 24.11 | +1.17% | 209,524 | 502,374,217 |
| 2025-03-14 | 23.55 | 24.2 | 23.08 | 23.83 | +1.4% | 242,360 | 573,356,466 |
| 2025-03-13 | 24.56 | 24.67 | 23.08 | 23.5 | -5.7% | 383,767 | 904,060,209 |
| 2025-03-12 | 25.1 | 26.15 | 24.7 | 24.92 | -1.39% | 381,877 | 969,984,904 |
| 2025-03-11 | 24.75 | 26.13 | 24.6 | 25.27 | -0.82% | 384,530 | 974,098,227 |
| 2025-03-10 | 24.37 | 25.74 | 23.8 | 25.48 | +4.04% | 406,220 | 1,009,360,060 |
| 2025-03-07 | 25.32 | 25.55 | 24.36 | 24.49 | -4.34% | 429,518 | 1,070,132,615 |
| 2025-03-06 | 24.55 | 25.98 | 24.55 | 25.6 | +0.23% | 643,331 | 1,630,102,088 |
| 2025-03-05 | 24.1 | 25.77 | 23.8 | 25.54 | +5.84% | 791,320 | 1,955,807,634 |
| 2025-03-04 | 21.58 | 24.13 | 21.58 | 24.13 | +9.98% | 259,586 | 606,026,339 |
| 2025-03-03 | 22.85 | 22.86 | 21.55 | 21.94 | -4.02% | 375,309 | 830,763,227 |
| 2025-02-28 | 23.92 | 24.26 | 21.98 | 22.86 | -4.55% | 619,125 | 1,406,960,805 |
| 2025-02-27 | 24.2 | 26.48 | 23.77 | 23.95 | -0.5% | 961,465 | 2,384,946,340 |
| 2025-02-26 | 21.88 | 24.07 | 21.51 | 24.07 | +10.01% | 491,808 | 1,148,524,590 |
| 2025-02-25 | 21.64 | 22.36 | 21.61 | 21.88 | -1.53% | 400,330 | 879,114,233 |
| 2025-02-24 | 22.65 | 22.89 | 21.07 | 22.22 | -4.55% | 765,154 | 1,677,374,268 |
| 2025-02-21 | 21.37 | 23.28 | 20.42 | 23.28 | +10.02% | 974,270 | 2,171,130,379 |
| 2025-02-20 | 19.73 | 21.16 | 19.73 | 21.16 | +9.98% | 611,673 | 1,269,553,733 |
| 2025-02-19 | 17.8 | 19.46 | 17.8 | 19.24 | +7.37% | 396,707 | 747,574,796 |
| 2025-02-18 | 18.16 | 18.49 | 17.81 | 17.92 | -1.54% | 176,904 | 320,171,698 |
| 2025-02-17 | 18.43 | 18.53 | 17.97 | 18.2 | -1.83% | 171,647 | 312,414,783 |
| 2025-02-14 | 18.9 | 19.07 | 18.49 | 18.54 | -2.78% | 187,190 | 349,319,761 |
| 2025-02-13 | 19.06 | 19.73 | 18.45 | 19.07 | +0.05% | 285,660 | 544,336,312 |
| 2025-02-12 | 17.83 | 19.55 | 17.83 | 19.06 | +6.12% | 320,995 | 605,481,305 |
| 2025-02-11 | 18.34 | 18.34 | 17.89 | 17.96 | -1.43% | 127,134 | 229,055,273 |
| 2025-02-10 | 18.45 | 18.6 | 18.13 | 18.22 | -1.3% | 158,126 | 289,148,536 |
| 2025-02-07 | 18.45 | 18.68 | 18.17 | 18.46 | -0.27% | 172,685 | 318,954,855 |
| 2025-02-06 | 17.78 | 18.91 | 17.71 | 18.51 | +3.35% | 217,544 | 402,951,680 |
| 2025-02-05 | 18.03 | 18.36 | 17.52 | 17.91 | +0.9% | 163,382 | 293,468,890 |
| 2025-01-27 | 18 | 18.18 | 17.63 | 17.75 | -1.17% | 130,158 | 231,953,170 |
| 2025-01-24 | 17.65 | 18.09 | 17.56 | 17.96 | +1.41% | 124,860 | 223,222,051 |
| 2025-01-23 | 17.9 | 18.48 | 17.65 | 17.71 | -0.67% | 178,243 | 321,355,754 |
| 2025-01-22 | 17.37 | 18.32 | 17.16 | 17.83 | +1.94% | 249,302 | 442,019,304 |
| 2025-01-21 | 17.28 | 17.68 | 16.77 | 17.49 | +2.04% | 199,596 | 344,222,369 |
| 2025-01-20 | 17.2 | 17.5 | 17.02 | 17.14 | +1.06% | 147,764 | 255,074,433 |
| 2025-01-17 | 16.7 | 17.11 | 16.58 | 16.96 | +1.13% | 125,213 | 210,860,340 |
| 2025-01-16 | 17.01 | 17.47 | 16.71 | 16.77 | -1% | 160,451 | 272,962,088 |
| 2025-01-15 | 17.3 | 17.45 | 16.86 | 16.94 | -1.8% | 185,472 | 318,167,968 |
| 2025-01-14 | 16.28 | 17.3 | 16.28 | 17.25 | +5.5% | 234,634 | 397,239,270 |
| 2025-01-13 | 16.22 | 16.75 | 16.12 | 16.35 | -2.85% | 216,242 | 355,497,981 |
| 2025-01-10 | 15.88 | 17.49 | 15.82 | 16.83 | +5.85% | 412,262 | 704,524,048 |
| 2025-01-09 | 15.78 | 16.09 | 15.68 | 15.9 | -0.13% | 90,190 | 143,655,867 |
| 2025-01-08 | 15.86 | 16.06 | 15.2 | 15.92 | -0.25% | 143,509 | 225,090,443 |
| 2025-01-07 | 15.79 | 16.06 | 15.74 | 15.96 | +1.08% | 95,695 | 152,265,683 |
| 2025-01-06 | 16.08 | 16.29 | 15.6 | 15.79 | -2.29% | 126,669 | 201,324,837 |
| 2025-01-03 | 17.11 | 17.22 | 16.05 | 16.16 | -5.61% | 172,416 | 284,191,048 |
| 2025-01-02 | 17.69 | 18.08 | 16.88 | 17.12 | -4.46% | 134,676 | 234,818,190 |
| 2024-12-31 | 17.92 | 18.29 | 17.6 | 17.92 | 0% | 158,903 | 285,625,633 |
| 2024-12-30 | 18.35 | 18.41 | 17.66 | 17.92 | -3.19% | 182,815 | 328,016,971 |
| 2024-12-27 | 18.41 | 18.84 | 18.25 | 18.51 | +0.11% | 100,419 | 185,951,422 |
| 2024-12-26 | 18.3 | 18.64 | 18.23 | 18.49 | +0.98% | 102,008 | 188,135,871 |
| 2024-12-25 | 18.65 | 18.8 | 18 | 18.31 | -1.51% | 106,407 | 194,659,594 |
| 2024-12-24 | 18.71 | 18.94 | 18.35 | 18.59 | -0.85% | 107,785 | 200,153,338 |
| 2024-12-23 | 19.28 | 19.28 | 18.66 | 18.75 | -3% | 112,574 | 212,797,444 |
| 2024-12-20 | 18.9 | 19.8 | 18.84 | 19.33 | +1.36% | 150,995 | 292,180,010 |
| 2024-12-19 | 18.79 | 19.32 | 18.48 | 19.07 | +0.42% | 142,904 | 271,049,794 |
| 2024-12-18 | 19.35 | 19.5 | 18.88 | 18.99 | -1.56% | 131,740 | 252,509,023 |
| 2024-12-17 | 19.77 | 19.95 | 19.15 | 19.29 | -2.58% | 173,357 | 337,622,915 |
| 2024-12-16 | 20 | 20.5 | 19.63 | 19.8 | -2.22% | 173,952 | 347,080,775 |
| 2024-12-13 | 20.97 | 21.2 | 20.14 | 20.25 | -4.26% | 240,788 | 492,278,595 |
| 2024-12-12 | 21.5 | 21.63 | 20.89 | 21.15 | -3.82% | 354,225 | 751,724,974 |
| 2024-12-11 | 20.89 | 22.3 | 20.57 | 21.99 | +8.49% | 605,859 | 1,306,419,597 |
| 2024-12-10 | 20.99 | 21.24 | 20.17 | 20.27 | -0.15% | 291,428 | 603,297,152 |
| 2024-12-09 | 20.7 | 21.77 | 20 | 20.3 | -4.02% | 342,967 | 714,887,717 |
| 2024-12-06 | 20.6 | 21.55 | 19.46 | 21.15 | +4.5% | 480,542 | 987,329,105 |
| 2024-12-05 | 18.94 | 20.24 | 18.66 | 20.24 | +6.41% | 389,404 | 760,511,867 |
| 2024-12-04 | 18.88 | 19.91 | 18.76 | 19.02 | +0.37% | 300,971 | 580,148,869 |
| 2024-12-03 | 19.38 | 19.48 | 18.59 | 18.95 | -1.46% | 225,144 | 428,425,513 |
| 2024-12-02 | 18.65 | 19.46 | 18.42 | 19.23 | +3.44% | 319,720 | 609,455,082 |
| 2024-11-29 | 18.38 | 18.99 | 17.7 | 18.59 | 0% | 285,404 | 522,361,398 |
| 2024-11-28 | 18.12 | 19.07 | 17.76 | 18.59 | +2.93% | 300,681 | 556,725,935 |
| 2024-11-27 | 17.77 | 18.24 | 17.4 | 18.06 | -0.22% | 233,000 | 414,651,474 |
| 2024-11-26 | 18.89 | 19 | 18.03 | 18.1 | -4.74% | 246,192 | 452,959,587 |
| 2024-11-25 | 20 | 20.03 | 18.4 | 19 | -5.75% | 350,142 | 666,085,462 |
| 2024-11-22 | 20.12 | 21.44 | 19.75 | 20.16 | -1.66% | 509,075 | 1,040,257,231 |
| 2024-11-21 | 18.99 | 20.65 | 18.79 | 20.5 | +9.1% | 569,799 | 1,131,634,423 |
| 2024-11-20 | 17.56 | 19.3 | 17.28 | 18.79 | +6.7% | 405,216 | 751,470,540 |
| 2024-11-19 | 17.5 | 17.94 | 17.03 | 17.61 | +0.11% | 205,727 | 359,493,493 |
| 2024-11-18 | 18.17 | 18.75 | 17.44 | 17.59 | -3.25% | 263,375 | 474,499,065 |
| 2024-11-15 | 18.83 | 19 | 18.11 | 18.18 | -4.92% | 320,597 | 591,080,051 |
| 2024-11-14 | 19.55 | 20.4 | 19.03 | 19.12 | -3.53% | 496,715 | 974,115,368 |
| 2024-11-13 | 18.36 | 19.82 | 18.2 | 19.82 | +9.99% | 552,797 | 1,055,762,130 |
| 2024-11-12 | 18.7 | 19.19 | 17.83 | 18.02 | -4.66% | 409,913 | 754,980,418 |
| 2024-11-11 | 19.8 | 19.8 | 18.2 | 18.9 | -4.4% | 464,548 | 869,852,182 |
| 2024-11-08 | 19.05 | 20.99 | 19.05 | 19.77 | -1.15% | 613,889 | 1,233,476,820 |
| 2024-11-07 | 20.8 | 22.3 | 18.81 | 20 | -4.08% | 821,156 | 1,659,850,116 |
| 2024-11-06 | 20 | 20.85 | 20 | 20.85 | +10.03% | 328,105 | 679,166,997 |
| 2024-11-05 | 18.3 | 19.28 | 17.61 | 18.95 | +7.06% | 615,331 | 1,138,204,824 |
| 2024-11-04 | 16.42 | 18.28 | 16.3 | 17.7 | +4.3% | 524,740 | 920,961,409 |
| 2024-11-01 | 19.23 | 19.23 | 16.97 | 16.97 | -9.97% | 472,119 | 826,134,611 |
| 2024-10-31 | 17.14 | 19.13 | 17.13 | 18.85 | +8.4% | 556,186 | 1,037,837,769 |
| 2024-10-30 | 17.75 | 17.75 | 16.88 | 17.39 | -2.3% | 374,367 | 646,474,036 |
| 2024-10-29 | 18 | 18.62 | 17.32 | 17.8 | -2.25% | 562,657 | 1,004,020,858 |
| 2024-10-28 | 17.05 | 18.21 | 17 | 18.21 | +10.03% | 546,238 | 971,597,162 |
| 2024-10-25 | 15.21 | 16.74 | 15.1 | 16.55 | +8.74% | 342,562 | 550,289,451 |
| 2024-10-24 | 15.16 | 15.65 | 15 | 15.22 | -1.23% | 164,297 | 250,874,638 |
| 2024-10-23 | 15.38 | 15.77 | 15.13 | 15.41 | -0.52% | 190,332 | 293,497,768 |
| 2024-10-22 | 15.06 | 15.98 | 14.65 | 15.49 | +2.86% | 327,680 | 503,663,808 |
| 2024-10-21 | 14.48 | 15.68 | 14.45 | 15.06 | +4.73% | 279,384 | 420,110,220 |
| 2024-10-18 | 14.4 | 14.66 | 14.05 | 14.38 | -0.28% | 271,892 | 392,181,561 |
| 2024-10-17 | 14.09 | 14.97 | 14.01 | 14.42 | +3% | 252,442 | 367,811,707 |
| 2024-10-16 | 13.35 | 14.06 | 13.28 | 14 | +4.24% | 170,421 | 235,296,737 |
| 2024-10-15 | 13.93 | 13.95 | 13.38 | 13.43 | -3.8% | 142,964 | 195,597,618 |
| 2024-10-14 | 13.61 | 14.3 | 13.4 | 13.96 | +3.25% | 195,480 | 270,286,703 |
| 2024-10-11 | 13.95 | 13.95 | 13.42 | 13.52 | -3.64% | 132,993 | 181,197,356 |
| 2024-10-10 | 13.38 | 14.43 | 13.18 | 14.03 | +5.25% | 206,792 | 287,040,833 |
| 2024-10-09 | 14.4 | 14.4 | 13.22 | 13.33 | -8.26% | 257,339 | 353,426,741 |
| 2024-10-08 | 15.4 | 15.4 | 13.9 | 14.53 | +3.79% | 252,409 | 368,681,861 |
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：