股票概览
22.47
-1.23%
-0.28
22.65
开盘价
23.23
最高价
22.36
最低价
31,509
成交量
数据更新至: 2025-03-25
技术指标
23.26
MA5 (5日均线)
23.33
MA10 (10日均线)
23.55
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 | 22.65 | 23.23 | 22.36 | 22.47 | -1.23% | 31,509 | 71,840,250 |
| 2025-03-24 | 23.09 | 23.1 | 22.25 | 22.75 | -1.73% | 46,841 | 106,190,997 |
| 2025-03-21 | 23.98 | 23.99 | 23.02 | 23.15 | -3.7% | 64,267 | 150,144,130 |
| 2025-03-20 | 23.88 | 24.34 | 23.5 | 24.04 | +0.67% | 72,464 | 173,746,951 |
| 2025-03-19 | 23.52 | 24.02 | 23.48 | 23.88 | +0.84% | 57,061 | 135,779,515 |
| 2025-03-18 | 22.88 | 23.74 | 22.85 | 23.68 | +3.5% | 73,043 | 170,828,771 |
| 2025-03-17 | 23.2 | 23.36 | 22.8 | 22.88 | -2.05% | 59,158 | 136,145,478 |
| 2025-03-14 | 23.17 | 23.47 | 22.88 | 23.36 | +0.91% | 47,932 | 111,140,187 |
| 2025-03-13 | 24.13 | 24.13 | 23 | 23.15 | -3.14% | 58,058 | 135,090,528 |
| 2025-03-12 | 24.19 | 24.28 | 23.81 | 23.9 | -0.91% | 50,953 | 122,103,949 |
| 2025-03-11 | 23.61 | 24.37 | 23.57 | 24.12 | +0.71% | 69,293 | 166,847,875 |
| 2025-03-10 | 23.88 | 24.39 | 23.59 | 23.95 | +0.8% | 71,750 | 172,087,213 |
| 2025-03-07 | 23.45 | 24.14 | 23.16 | 23.76 | +0.81% | 79,456 | 187,824,283 |
| 2025-03-06 | 23.45 | 23.83 | 23.39 | 23.57 | +0.77% | 74,035 | 174,788,942 |
| 2025-03-05 | 23.3 | 23.8 | 23.3 | 23.39 | +0.13% | 65,294 | 153,262,605 |
| 2025-03-04 | 23.06 | 23.79 | 23 | 23.36 | +0.34% | 81,031 | 190,113,943 |
| 2025-03-03 | 23.58 | 24.05 | 23.11 | 23.28 | -0.47% | 81,678 | 192,938,940 |
| 2025-02-28 | 24.55 | 24.6 | 23.26 | 23.39 | -5.72% | 106,349 | 253,424,981 |
| 2025-02-27 | 24.02 | 25.15 | 23.55 | 24.81 | +3.29% | 163,397 | 397,444,854 |
| 2025-02-26 | 23.35 | 24.16 | 23.11 | 24.02 | +3.53% | 142,484 | 338,942,156 |
| 2025-02-25 | 22.4 | 23.79 | 22.22 | 23.2 | +3.16% | 132,244 | 308,625,479 |
| 2025-02-24 | 22.9 | 22.91 | 22.2 | 22.49 | -1.79% | 68,855 | 155,034,736 |
| 2025-02-21 | 22.66 | 23.4 | 22.61 | 22.9 | +0.17% | 118,116 | 271,849,953 |
| 2025-02-20 | 22.6 | 23.23 | 22.04 | 22.86 | +1.11% | 110,541 | 251,888,044 |
| 2025-02-19 | 21.58 | 22.64 | 21.45 | 22.61 | +5.11% | 125,582 | 279,229,040 |
| 2025-02-18 | 21.01 | 21.99 | 20.98 | 21.51 | +2.43% | 71,160 | 153,129,310 |
| 2025-02-17 | 20.93 | 21.18 | 20.83 | 21 | +0.43% | 26,198 | 54,931,937 |
| 2025-02-14 | 20.88 | 21.09 | 20.8 | 20.91 | +0.1% | 21,746 | 45,560,246 |
| 2025-02-13 | 21.28 | 21.45 | 20.88 | 20.89 | -2.2% | 34,068 | 72,085,181 |
| 2025-02-12 | 21.07 | 21.48 | 21 | 21.36 | +1.18% | 23,622 | 50,246,946 |
| 2025-02-11 | 21.33 | 21.39 | 20.94 | 21.11 | -1.03% | 22,577 | 47,541,811 |
| 2025-02-10 | 21.46 | 21.46 | 21.05 | 21.33 | -0.56% | 33,103 | 70,325,964 |
| 2025-02-07 | 21.38 | 21.64 | 21.21 | 21.45 | +0.56% | 32,371 | 69,380,417 |
| 2025-02-06 | 20.5 | 21.46 | 20.49 | 21.33 | +3.09% | 31,686 | 67,026,181 |
| 2025-02-05 | 20.69 | 20.93 | 20.42 | 20.69 | +0.88% | 23,716 | 48,982,248 |
| 2025-01-27 | 20.95 | 21.03 | 20.37 | 20.51 | -2.1% | 23,569 | 48,614,229 |
| 2025-01-24 | 20.6 | 20.96 | 20.35 | 20.95 | +1.75% | 38,903 | 80,410,098 |
| 2025-01-23 | 21.66 | 22 | 20.5 | 20.59 | -3.6% | 75,511 | 160,150,706 |
| 2025-01-22 | 21.06 | 21.39 | 20.85 | 21.36 | +1.14% | 32,774 | 69,554,227 |
| 2025-01-21 | 21.18 | 21.24 | 20.71 | 21.12 | +0.28% | 15,769 | 33,085,374 |
| 2025-01-20 | 21.3 | 21.42 | 20.97 | 21.06 | -0.33% | 20,888 | 44,205,622 |
| 2025-01-17 | 20.88 | 21.34 | 20.88 | 21.13 | +0.62% | 14,902 | 31,541,911 |
| 2025-01-16 | 21.21 | 21.52 | 20.91 | 21 | -0.99% | 21,847 | 46,322,097 |
| 2025-01-15 | 21.54 | 21.55 | 21.1 | 21.21 | -1.53% | 22,270 | 47,354,791 |
| 2025-01-14 | 20.41 | 21.54 | 20.32 | 21.54 | +5.9% | 40,383 | 85,128,857 |
| 2025-01-13 | 20.2 | 20.66 | 20.16 | 20.34 | +0.39% | 16,903 | 34,455,096 |
| 2025-01-10 | 20.25 | 20.78 | 20.25 | 20.26 | -0.78% | 18,021 | 36,941,191 |
| 2025-01-09 | 20.1 | 20.61 | 20.1 | 20.42 | -0.24% | 19,480 | 39,845,763 |
| 2025-01-08 | 20.62 | 20.75 | 19.89 | 20.47 | -0.63% | 27,305 | 55,487,042 |
| 2025-01-07 | 20.98 | 20.98 | 20.34 | 20.6 | +0.54% | 14,760 | 30,397,562 |
| 2025-01-06 | 20.6 | 20.85 | 20.25 | 20.49 | -0.53% | 18,440 | 37,868,406 |
| 2025-01-03 | 21.07 | 21.3 | 20.46 | 20.6 | -1.95% | 28,303 | 59,012,817 |
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：