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 |
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：