股票概览
22.17
-1.25%
-0.28
22.25
开盘价
22.37
最高价
22.04
最低价
144,468
成交量
数据更新至: 2025-03-25
技术指标
22.28
MA5 (5日均线)
22.29
MA10 (10日均线)
21.86
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 | 22.25 | 22.37 | 22.04 | 22.17 | -1.25% | 144,468 | 320,438,994 |
| 2025-03-24 | 22 | 22.46 | 21.58 | 22.45 | +1.77% | 366,921 | 804,744,095 |
| 2025-03-21 | 22.14 | 22.5 | 21.94 | 22.06 | -0.63% | 370,131 | 821,517,377 |
| 2025-03-20 | 22.4 | 22.43 | 22.07 | 22.2 | -1.42% | 303,035 | 674,648,434 |
| 2025-03-19 | 22.54 | 22.91 | 22.33 | 22.52 | +0.31% | 461,165 | 1,044,738,592 |
| 2025-03-18 | 22.54 | 22.63 | 22.34 | 22.45 | +0.27% | 309,826 | 695,426,575 |
| 2025-03-17 | 22.81 | 22.87 | 22.3 | 22.39 | -1.8% | 486,008 | 1,089,854,641 |
| 2025-03-14 | 21.8 | 23.58 | 21.79 | 22.8 | +4.49% | 1,047,954 | 2,380,907,752 |
| 2025-03-13 | 21.85 | 22.4 | 21.53 | 21.82 | -0.82% | 407,932 | 892,439,408 |
| 2025-03-12 | 22.16 | 22.59 | 21.86 | 22 | -0.72% | 697,232 | 1,542,339,788 |
| 2025-03-11 | 21.5 | 22.33 | 21.47 | 22.16 | +1.79% | 656,788 | 1,445,011,949 |
| 2025-03-10 | 21.66 | 21.9 | 21.56 | 21.77 | 0% | 436,329 | 949,426,752 |
| 2025-03-07 | 22.19 | 22.28 | 21.68 | 21.77 | -3.63% | 990,588 | 2,175,641,257 |
| 2025-03-06 | 20.86 | 22.59 | 20.86 | 22.59 | +9.98% | 1,394,661 | 3,095,558,624 |
| 2025-03-05 | 20.63 | 20.69 | 20.35 | 20.54 | -0.63% | 205,580 | 421,800,354 |
| 2025-03-04 | 20.53 | 20.74 | 20.5 | 20.67 | -0.34% | 203,663 | 420,085,969 |
| 2025-03-03 | 21.16 | 21.48 | 20.61 | 20.74 | -2.12% | 371,238 | 776,419,102 |
| 2025-02-28 | 21.32 | 22.43 | 21.18 | 21.19 | -0.56% | 663,500 | 1,452,351,456 |
| 2025-02-27 | 21.4 | 21.56 | 20.84 | 21.31 | -1.57% | 411,884 | 874,743,004 |
| 2025-02-26 | 21.12 | 21.74 | 20.85 | 21.65 | +2.03% | 463,683 | 983,306,601 |
| 2025-02-25 | 20.7 | 21.59 | 20.7 | 21.22 | +1.05% | 464,122 | 987,907,782 |
| 2025-02-24 | 20.9 | 21.6 | 20.8 | 21 | +1.65% | 540,703 | 1,145,866,257 |
| 2025-02-21 | 20.3 | 20.7 | 20.01 | 20.66 | +2.18% | 325,868 | 666,881,003 |
| 2025-02-20 | 20.3 | 20.38 | 20.13 | 20.22 | -0.79% | 149,178 | 301,926,128 |
| 2025-02-19 | 19.96 | 20.43 | 19.92 | 20.38 | +1.9% | 241,942 | 490,263,399 |
| 2025-02-18 | 20.69 | 20.75 | 19.97 | 20 | -3.8% | 266,866 | 542,824,769 |
| 2025-02-17 | 20.73 | 21.08 | 20.6 | 20.79 | +1.12% | 310,529 | 646,649,689 |
| 2025-02-14 | 20.53 | 21 | 20.5 | 20.56 | -0.34% | 194,868 | 402,213,792 |
| 2025-02-13 | 20.8 | 21.03 | 20.5 | 20.63 | -1.01% | 309,959 | 642,155,405 |
| 2025-02-12 | 20.45 | 20.87 | 20.36 | 20.84 | +1.91% | 237,689 | 489,417,799 |
| 2025-02-11 | 20.62 | 20.63 | 20.27 | 20.45 | -0.78% | 190,114 | 388,345,426 |
| 2025-02-10 | 20.39 | 20.62 | 20.32 | 20.61 | +0.63% | 244,902 | 502,265,237 |
| 2025-02-07 | 20.04 | 20.83 | 19.98 | 20.48 | +1.89% | 368,389 | 752,930,968 |
| 2025-02-06 | 19.7 | 20.11 | 19.69 | 20.1 | +1.57% | 213,910 | 426,719,707 |
| 2025-02-05 | 19.82 | 19.94 | 19.67 | 19.79 | +0.35% | 152,485 | 302,284,329 |
| 2025-01-27 | 20.45 | 20.53 | 19.72 | 19.72 | -3.57% | 217,869 | 437,021,200 |
| 2025-01-24 | 20.34 | 20.47 | 20.11 | 20.45 | +0.39% | 255,438 | 519,031,211 |
| 2025-01-23 | 20.38 | 20.76 | 20.01 | 20.37 | +2.46% | 457,771 | 932,568,966 |
| 2025-01-22 | 19.84 | 20.03 | 19.69 | 19.88 | +0.25% | 188,746 | 374,872,573 |
| 2025-01-21 | 20 | 20.04 | 19.63 | 19.83 | +0.1% | 138,833 | 274,863,009 |
| 2025-01-20 | 20.04 | 20.05 | 19.74 | 19.81 | +0.05% | 149,279 | 297,203,647 |
| 2025-01-17 | 19.53 | 19.92 | 19.53 | 19.8 | +0.56% | 139,873 | 276,420,900 |
| 2025-01-16 | 19.93 | 20.08 | 19.5 | 19.69 | -0.46% | 193,980 | 383,484,001 |
| 2025-01-15 | 19.9 | 20.05 | 19.73 | 19.78 | -1.49% | 161,446 | 320,875,140 |
| 2025-01-14 | 19.45 | 20.11 | 19.35 | 20.08 | +3.99% | 288,911 | 573,629,470 |
| 2025-01-13 | 19.06 | 19.45 | 19 | 19.31 | +0.73% | 149,473 | 287,894,144 |
| 2025-01-10 | 19.79 | 19.89 | 19.17 | 19.17 | -3.13% | 165,201 | 323,051,411 |
| 2025-01-09 | 19.6 | 19.94 | 19.59 | 19.79 | +0.05% | 138,880 | 275,351,227 |
| 2025-01-08 | 20.01 | 20.05 | 19.35 | 19.78 | -1.59% | 231,759 | 456,080,015 |
| 2025-01-07 | 20 | 20.15 | 19.86 | 20.1 | +0.65% | 202,150 | 404,496,294 |
| 2025-01-06 | 20.11 | 20.28 | 19.88 | 19.97 | -0.94% | 170,666 | 342,512,141 |
| 2025-01-03 | 20.93 | 20.99 | 20.1 | 20.16 | -3.68% | 224,171 | 458,673,052 |
| 2025-01-02 | 21.99 | 22.03 | 20.62 | 20.93 | -4.86% | 313,975 | 668,750,756 |
| 2024-12-31 | 23.46 | 23.48 | 22 | 22 | -5.78% | 296,449 | 670,866,487 |
| 2024-12-30 | 23.25 | 23.4 | 23.12 | 23.35 | -0.13% | 168,702 | 392,852,344 |
| 2024-12-27 | 23.21 | 23.7 | 23.19 | 23.38 | +0.56% | 263,163 | 616,805,459 |
| 2024-12-26 | 23.14 | 23.4 | 23 | 23.25 | +0.52% | 150,370 | 349,366,558 |
| 2024-12-25 | 23.3 | 23.4 | 22.83 | 23.13 | -0.73% | 179,331 | 414,596,898 |
| 2024-12-24 | 23.17 | 23.31 | 23.03 | 23.3 | +1.04% | 183,961 | 426,548,560 |
| 2024-12-23 | 23.25 | 23.6 | 22.92 | 23.06 | -1.41% | 191,534 | 444,829,383 |
| 2024-12-20 | 23.26 | 23.7 | 23.2 | 23.39 | +0.52% | 207,195 | 486,307,858 |
| 2024-12-19 | 22.98 | 23.44 | 22.75 | 23.27 | +0.69% | 219,415 | 509,218,209 |
| 2024-12-18 | 23.33 | 23.45 | 23.04 | 23.11 | -1.03% | 154,230 | 356,680,222 |
| 2024-12-17 | 23.7 | 24 | 23.3 | 23.35 | -2.55% | 251,012 | 591,764,073 |
| 2024-12-16 | 23.86 | 24.15 | 23.41 | 23.96 | +0.29% | 278,758 | 664,428,357 |
| 2024-12-13 | 24.15 | 24.4 | 23.88 | 23.89 | -2.17% | 501,033 | 1,207,622,176 |
| 2024-12-12 | 24.2 | 24.7 | 24.11 | 24.42 | +0.62% | 345,144 | 840,636,426 |
| 2024-12-11 | 24.38 | 24.76 | 24.21 | 24.27 | -1.14% | 291,642 | 710,037,476 |
| 2024-12-10 | 25.8 | 25.85 | 24.5 | 24.55 | -0.24% | 570,315 | 1,431,630,027 |
| 2024-12-09 | 24.48 | 24.76 | 24.2 | 24.61 | +0.37% | 324,808 | 796,193,105 |
| 2024-12-06 | 24.46 | 24.94 | 24.16 | 24.52 | +0.08% | 418,615 | 1,027,384,012 |
| 2024-12-05 | 24 | 24.59 | 23.95 | 24.5 | +2.08% | 371,617 | 906,409,733 |
| 2024-12-04 | 24.4 | 24.47 | 23.88 | 24 | -1.68% | 304,017 | 735,310,115 |
| 2024-12-03 | 24.46 | 24.77 | 24.07 | 24.41 | -0.93% | 398,554 | 971,595,028 |
| 2024-12-02 | 24.6 | 25.15 | 24.29 | 24.64 | +2.16% | 678,400 | 1,675,455,004 |
| 2024-11-29 | 23.53 | 24.97 | 23.46 | 24.12 | +1.77% | 677,499 | 1,639,095,543 |
| 2024-11-28 | 23.96 | 24.05 | 23.5 | 23.7 | -2.11% | 500,055 | 1,188,614,311 |
| 2024-11-27 | 23.15 | 24.46 | 23.08 | 24.21 | +3.73% | 739,697 | 1,768,210,792 |
| 2024-11-26 | 22.6 | 23.74 | 22.6 | 23.34 | +2.01% | 522,809 | 1,218,763,522 |
| 2024-11-25 | 22.77 | 22.89 | 22.18 | 22.88 | +2.05% | 427,933 | 968,892,598 |
| 2024-11-22 | 23.21 | 23.48 | 22.25 | 22.42 | -3.78% | 428,184 | 981,548,215 |
| 2024-11-21 | 23.06 | 23.66 | 22.93 | 23.3 | +1.13% | 455,731 | 1,063,193,508 |
| 2024-11-20 | 23.02 | 23.18 | 22.73 | 23.04 | -0.17% | 417,577 | 959,107,883 |
| 2024-11-19 | 22.15 | 23.26 | 22.11 | 23.08 | +4.81% | 618,004 | 1,403,967,131 |
| 2024-11-18 | 22.7 | 22.96 | 21.89 | 22.02 | -3.51% | 480,390 | 1,068,612,463 |
| 2024-11-15 | 24.1 | 24.44 | 22.81 | 22.82 | -5.7% | 700,591 | 1,644,905,946 |
| 2024-11-14 | 25 | 25.28 | 24.1 | 24.2 | -6.06% | 895,801 | 2,206,904,252 |
| 2024-11-13 | 24.94 | 26.99 | 24.85 | 25.76 | +2.63% | 1,328,679 | 3,459,101,130 |
| 2024-11-12 | 24.6 | 25.5 | 24.25 | 25.1 | +0.84% | 925,519 | 2,307,222,073 |
| 2024-11-11 | 23.47 | 26.14 | 23.38 | 24.89 | +4.76% | 1,099,487 | 2,744,790,221 |
| 2024-11-08 | 25.49 | 25.5 | 23.65 | 23.76 | -4% | 1,128,476 | 2,758,837,239 |
| 2024-11-07 | 22.3 | 24.75 | 22.18 | 24.75 | +10% | 1,055,032 | 2,496,612,523 |
| 2024-11-06 | 22.88 | 23.42 | 22.26 | 22.5 | -0.22% | 820,331 | 1,866,926,948 |
| 2024-11-05 | 21.8 | 22.77 | 21.6 | 22.55 | +3.68% | 793,489 | 1,775,392,755 |
| 2024-11-04 | 21.18 | 21.78 | 21.13 | 21.75 | +2.93% | 401,764 | 864,413,165 |
| 2024-11-01 | 21.56 | 21.8 | 21.12 | 21.13 | -2.04% | 503,046 | 1,080,168,896 |
| 2024-10-31 | 21.12 | 22.1 | 21.09 | 21.57 | +1.55% | 638,066 | 1,386,557,383 |
| 2024-10-30 | 21.2 | 21.51 | 21.06 | 21.24 | -0.14% | 350,721 | 745,757,980 |
| 2024-10-29 | 22.1 | 22.25 | 21.23 | 21.27 | -3.49% | 583,683 | 1,264,042,450 |
| 2024-10-28 | 21.9 | 22.15 | 21.83 | 22.04 | -0.09% | 447,876 | 984,204,638 |
| 2024-10-25 | 21.96 | 22.4 | 21.77 | 22.06 | -1.47% | 754,452 | 1,662,146,272 |
| 2024-10-24 | 21.5 | 23.1 | 21.41 | 22.39 | +5.17% | 1,132,827 | 2,503,929,698 |
| 2024-10-23 | 21.6 | 21.8 | 21.22 | 21.29 | -1.11% | 595,904 | 1,282,089,136 |
| 2024-10-22 | 21.2 | 21.54 | 21.13 | 21.53 | +1.56% | 443,725 | 945,232,478 |
| 2024-10-21 | 21.22 | 21.45 | 20.91 | 21.2 | -1.44% | 551,956 | 1,170,612,222 |
| 2024-10-18 | 20.65 | 22.4 | 20.61 | 21.51 | +4.16% | 787,035 | 1,686,548,162 |
| 2024-10-17 | 21.11 | 21.31 | 20.63 | 20.65 | -1.53% | 356,565 | 747,238,510 |
| 2024-10-16 | 20.9 | 21.47 | 20.6 | 20.97 | -0.8% | 400,829 | 844,518,896 |
| 2024-10-15 | 21.48 | 21.77 | 21.09 | 21.14 | -2.98% | 411,746 | 884,148,140 |
| 2024-10-14 | 21.68 | 21.89 | 20.68 | 21.79 | +0.23% | 568,467 | 1,212,652,220 |
| 2024-10-11 | 21.51 | 22.38 | 21.24 | 21.74 | -0.64% | 602,370 | 1,309,806,560 |
| 2024-10-10 | 23.15 | 23.74 | 21.19 | 21.88 | -6.97% | 831,310 | 1,839,158,959 |
| 2024-10-09 | 24.5 | 25.97 | 23.52 | 23.52 | -9.99% | 1,099,961 | 2,704,637,921 |
| 2024-10-08 | 26.13 | 26.13 | 24.45 | 26.13 | +10.02% | 962,192 | 2,490,421,692 |
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：