股票概览
22.09
+0.45%
+0.1
21.98
开盘价
22.25
最高价
21.71
最低价
14,235
成交量
数据更新至: 2025-03-25
技术指标
22.60
MA5 (5日均线)
22.88
MA10 (10日均线)
23.23
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 | 21.98 | 22.25 | 21.71 | 22.09 | +0.45% | 14,235 | 31,314,374 |
| 2025-03-24 | 22.3 | 22.47 | 21.41 | 21.99 | -2.09% | 32,182 | 70,593,739 |
| 2025-03-21 | 23.09 | 23.09 | 22.17 | 22.46 | -2.98% | 44,351 | 99,894,522 |
| 2025-03-20 | 23.21 | 23.75 | 23.09 | 23.15 | -0.73% | 35,637 | 83,360,043 |
| 2025-03-19 | 23.6 | 23.81 | 23.18 | 23.32 | -2.14% | 43,344 | 101,337,038 |
| 2025-03-18 | 22.91 | 23.98 | 22.89 | 23.83 | +4.02% | 69,619 | 163,534,202 |
| 2025-03-17 | 22.87 | 23.05 | 22.75 | 22.91 | -0.04% | 26,667 | 61,056,534 |
| 2025-03-14 | 22.68 | 22.95 | 22.31 | 22.92 | +1.37% | 37,576 | 85,241,575 |
| 2025-03-13 | 23.48 | 23.75 | 22.34 | 22.61 | -3.83% | 58,069 | 132,356,404 |
| 2025-03-12 | 23.48 | 24 | 23.38 | 23.51 | +0.3% | 58,345 | 137,834,666 |
| 2025-03-11 | 22.86 | 23.56 | 22.7 | 23.44 | +1.69% | 53,538 | 123,752,304 |
| 2025-03-10 | 23.15 | 23.39 | 22.79 | 23.05 | -0.95% | 35,167 | 80,862,078 |
| 2025-03-07 | 23.72 | 23.9 | 23.1 | 23.27 | -1.86% | 47,878 | 112,252,940 |
| 2025-03-06 | 23.79 | 24 | 23.6 | 23.71 | -0.38% | 59,369 | 141,314,046 |
| 2025-03-05 | 23.72 | 23.96 | 23.15 | 23.8 | +0.59% | 63,201 | 148,868,521 |
| 2025-03-04 | 22.79 | 24.47 | 22.6 | 23.66 | +3.45% | 97,158 | 231,081,193 |
| 2025-03-03 | 22.79 | 23.23 | 22.72 | 22.87 | +1.37% | 53,222 | 122,350,541 |
| 2025-02-28 | 24.61 | 24.75 | 22.55 | 22.56 | -7.5% | 78,997 | 184,333,392 |
| 2025-02-27 | 24.9 | 25.12 | 23.8 | 24.39 | -2.67% | 107,674 | 262,515,102 |
| 2025-02-26 | 25.4 | 25.97 | 24.95 | 25.06 | -1.14% | 140,340 | 356,939,787 |
| 2025-02-25 | 24.88 | 26.26 | 24.85 | 25.35 | +5.63% | 210,597 | 536,445,850 |
| 2025-02-24 | 24.59 | 25.05 | 23.6 | 24 | -2.4% | 189,601 | 459,496,618 |
| 2025-02-21 | 24.96 | 26.83 | 24.37 | 24.59 | -0.28% | 276,042 | 704,408,454 |
| 2025-02-20 | 23.78 | 25.25 | 23.2 | 24.66 | +6.8% | 265,589 | 644,030,695 |
| 2025-02-19 | 20.99 | 23.09 | 20.88 | 23.09 | +10% | 76,481 | 170,454,491 |
| 2025-02-18 | 21.69 | 21.79 | 20.9 | 20.99 | -3.45% | 40,965 | 87,483,173 |
| 2025-02-17 | 21.82 | 21.99 | 21.53 | 21.74 | -0.41% | 40,239 | 87,660,597 |
| 2025-02-14 | 21.77 | 22.4 | 21.6 | 21.83 | +0.14% | 54,269 | 119,581,073 |
| 2025-02-13 | 22.18 | 22.65 | 21.8 | 21.8 | -1.58% | 70,883 | 157,314,725 |
| 2025-02-12 | 22.06 | 22.96 | 22.06 | 22.15 | -0.81% | 87,114 | 195,189,800 |
| 2025-02-11 | 21.5 | 22.43 | 21.2 | 22.33 | +3.96% | 96,789 | 211,768,792 |
| 2025-02-10 | 21.02 | 21.48 | 20.92 | 21.48 | +1.99% | 47,296 | 100,548,092 |
| 2025-02-07 | 21.03 | 21.38 | 20.81 | 21.06 | +0.1% | 55,136 | 116,458,561 |
| 2025-02-06 | 20.49 | 21.08 | 20.32 | 21.04 | +1.84% | 42,894 | 89,135,034 |
| 2025-02-05 | 20.6 | 20.7 | 20.43 | 20.66 | +0.78% | 26,943 | 55,415,483 |
| 2025-01-27 | 21.34 | 21.34 | 20.44 | 20.5 | -3.07% | 35,589 | 73,852,853 |
| 2025-01-24 | 21.01 | 21.24 | 20.88 | 21.15 | -1.12% | 56,656 | 119,518,044 |
| 2025-01-23 | 20.95 | 22.02 | 20.7 | 21.39 | +2.74% | 92,586 | 197,605,033 |
| 2025-01-22 | 20.12 | 21.12 | 19.81 | 20.82 | +3.84% | 84,956 | 174,891,429 |
| 2025-01-21 | 20.33 | 20.35 | 19.76 | 20.05 | -0.55% | 27,808 | 55,579,854 |
| 2025-01-20 | 20.28 | 20.48 | 20.04 | 20.16 | +0.4% | 28,383 | 57,340,444 |
| 2025-01-17 | 19.94 | 20.24 | 19.85 | 20.08 | -0.35% | 29,623 | 59,465,762 |
| 2025-01-16 | 20.34 | 20.42 | 19.96 | 20.15 | +0.95% | 37,212 | 75,252,862 |
| 2025-01-15 | 20.18 | 20.36 | 19.92 | 19.96 | -1.09% | 30,530 | 61,363,826 |
| 2025-01-14 | 19.58 | 20.18 | 19.4 | 20.18 | +3.91% | 43,987 | 87,744,363 |
| 2025-01-13 | 19.01 | 19.58 | 18.94 | 19.42 | -0.15% | 21,828 | 42,114,518 |
| 2025-01-10 | 19.81 | 20.3 | 19.36 | 19.45 | -1.52% | 38,498 | 76,391,728 |
| 2025-01-09 | 19.65 | 20.05 | 19.53 | 19.75 | 0% | 23,678 | 47,016,097 |
| 2025-01-08 | 19.38 | 20.14 | 19 | 19.75 | +0.82% | 40,609 | 79,482,371 |
| 2025-01-07 | 18.95 | 19.59 | 18.89 | 19.59 | +3.11% | 31,895 | 61,484,066 |
| 2025-01-06 | 18.9 | 19.4 | 18.37 | 19 | +0.42% | 31,558 | 59,901,579 |
| 2025-01-03 | 20.22 | 20.4 | 18.92 | 18.92 | -6.24% | 49,008 | 95,401,328 |
| 2025-01-02 | 20.48 | 21.01 | 19.93 | 20.18 | -2.09% | 36,926 | 75,532,993 |
| 2024-12-31 | 20.92 | 21.11 | 20.41 | 20.61 | -1.34% | 36,669 | 76,241,595 |
| 2024-12-30 | 20.95 | 21.15 | 20.42 | 20.89 | -0.57% | 33,063 | 68,878,849 |
| 2024-12-27 | 21.01 | 21.38 | 20.85 | 21.01 | +0.67% | 33,158 | 70,196,285 |
| 2024-12-26 | 20.54 | 21.12 | 20.54 | 20.87 | +1.61% | 36,733 | 76,860,158 |
| 2024-12-25 | 21.49 | 21.49 | 20.29 | 20.54 | -4.02% | 48,187 | 99,404,535 |
| 2024-12-24 | 21.12 | 21.45 | 20.45 | 21.4 | +2.39% | 53,115 | 111,249,383 |
| 2024-12-23 | 22.25 | 22.38 | 20.85 | 20.9 | -6.19% | 64,389 | 138,125,637 |
| 2024-12-20 | 21.87 | 22.56 | 21.87 | 22.28 | +2.11% | 52,640 | 117,033,632 |
| 2024-12-19 | 21.61 | 21.99 | 21.42 | 21.82 | -0.77% | 63,587 | 137,983,147 |
| 2024-12-18 | 22.18 | 22.76 | 21.75 | 21.99 | -0.9% | 59,267 | 132,025,260 |
| 2024-12-17 | 24.15 | 24.2 | 22.15 | 22.19 | -9.28% | 118,869 | 270,999,058 |
| 2024-12-16 | 24 | 25.46 | 23.75 | 24.46 | +2.6% | 179,489 | 441,446,572 |
| 2024-12-13 | 23.3 | 24.18 | 23.1 | 23.84 | +2.32% | 155,026 | 368,768,354 |
| 2024-12-12 | 23.02 | 23.45 | 22.6 | 23.3 | +0.73% | 87,914 | 202,584,876 |
| 2024-12-11 | 23.02 | 23.29 | 22.86 | 23.13 | -0.22% | 62,257 | 143,577,506 |
| 2024-12-10 | 23.76 | 23.79 | 23.01 | 23.18 | +0.22% | 90,823 | 212,468,240 |
| 2024-12-09 | 23.73 | 23.75 | 22.8 | 23.13 | -2.24% | 90,908 | 211,185,866 |
| 2024-12-06 | 24.09 | 24.2 | 23.3 | 23.66 | -2.71% | 112,675 | 267,045,151 |
| 2024-12-05 | 24.04 | 24.5 | 23.77 | 24.32 | -1.06% | 137,874 | 332,601,847 |
| 2024-12-04 | 23.55 | 25.59 | 23.27 | 24.58 | +4.29% | 209,892 | 504,662,246 |
| 2024-12-03 | 23.45 | 23.93 | 23 | 23.57 | +0.81% | 155,872 | 365,182,799 |
| 2024-12-02 | 22.47 | 23.87 | 22.33 | 23.38 | +3.86% | 187,045 | 432,102,457 |
| 2024-11-29 | 22.21 | 22.67 | 21.67 | 22.51 | +0.04% | 171,285 | 380,955,387 |
| 2024-11-28 | 22.2 | 22.96 | 22.03 | 22.5 | -0.88% | 218,888 | 493,252,124 |
| 2024-11-27 | 22.16 | 23.39 | 22.16 | 22.7 | -7.8% | 321,538 | 727,849,768 |
| 2024-11-26 | 24.62 | 24.62 | 24.62 | 24.62 | -10.01% | 67,552 | 166,313,024 |
| 2024-11-25 | 27.36 | 28.16 | 27.36 | 27.36 | -10% | 67,442 | 184,686,072 |
| 2024-11-22 | 28.03 | 30.83 | 28.02 | 30.4 | +8.46% | 401,728 | 1,212,175,581 |
| 2024-11-21 | 27.5 | 28.03 | 25.95 | 28.03 | +10.01% | 387,204 | 1,041,773,093 |
| 2024-11-20 | 25.48 | 25.48 | 25.48 | 25.48 | +10.02% | 16,901 | 43,062,499 |
| 2024-11-19 | 23.16 | 23.16 | 23.11 | 23.16 | +10.02% | 74,874 | 173,407,607 |
| 2024-11-18 | 19.13 | 21.05 | 18.55 | 21.05 | +9.98% | 141,118 | 287,538,021 |
| 2024-11-15 | 19.71 | 19.9 | 19.14 | 19.14 | -2.94% | 42,106 | 82,479,348 |
| 2024-11-14 | 20.37 | 20.55 | 19.63 | 19.72 | -3.14% | 45,964 | 92,100,886 |
| 2024-11-13 | 20.04 | 20.43 | 19.68 | 20.36 | +0.79% | 57,934 | 116,617,296 |
| 2024-11-12 | 20.49 | 21 | 20.03 | 20.2 | -0.93% | 94,436 | 194,022,583 |
| 2024-11-11 | 19.33 | 21.23 | 19.2 | 20.39 | +5.1% | 117,796 | 240,786,122 |
| 2024-11-08 | 19.66 | 19.73 | 19.21 | 19.4 | +0.26% | 57,886 | 112,479,450 |
| 2024-11-07 | 19.08 | 19.37 | 18.9 | 19.35 | +1.36% | 51,386 | 98,794,494 |
| 2024-11-06 | 19.18 | 19.35 | 18.99 | 19.09 | +0.47% | 58,076 | 111,393,652 |
| 2024-11-05 | 18.46 | 19.07 | 18.44 | 19 | +2.37% | 48,374 | 91,025,621 |
| 2024-11-04 | 17.82 | 18.58 | 17.82 | 18.56 | +3.28% | 31,708 | 58,365,748 |
| 2024-11-01 | 18.54 | 18.68 | 17.87 | 17.97 | -3.7% | 39,436 | 71,629,570 |
| 2024-10-31 | 18.58 | 18.75 | 18.42 | 18.66 | +0.54% | 37,881 | 70,465,342 |
| 2024-10-30 | 18.62 | 18.72 | 18.23 | 18.56 | -0.38% | 36,421 | 67,251,665 |
| 2024-10-29 | 19.45 | 19.54 | 18.61 | 18.63 | -4.31% | 65,226 | 123,922,625 |
| 2024-10-28 | 19.2 | 19.51 | 19.05 | 19.47 | +1.2% | 49,944 | 96,567,378 |
| 2024-10-25 | 19.03 | 19.46 | 19.03 | 19.24 | +0.63% | 45,381 | 87,462,590 |
| 2024-10-24 | 19.2 | 19.33 | 18.93 | 19.12 | -0.21% | 32,397 | 61,948,750 |
| 2024-10-23 | 19.25 | 19.56 | 19.1 | 19.16 | -0.47% | 53,179 | 102,828,323 |
| 2024-10-22 | 19.07 | 19.42 | 18.96 | 19.25 | +0.05% | 50,330 | 96,684,317 |
| 2024-10-21 | 19.19 | 19.49 | 19.01 | 19.24 | +1.26% | 58,564 | 112,767,956 |
| 2024-10-18 | 18.44 | 19.32 | 18.36 | 19 | +2.59% | 62,934 | 118,967,690 |
| 2024-10-17 | 18.73 | 18.95 | 18.45 | 18.52 | -0.54% | 41,326 | 77,354,981 |
| 2024-10-16 | 18.52 | 19.1 | 18.52 | 18.62 | -1.06% | 54,953 | 103,369,202 |
| 2024-10-15 | 19.48 | 19.79 | 18.82 | 18.82 | -5.05% | 109,450 | 211,766,528 |
| 2024-10-14 | 18.22 | 19.89 | 18 | 19.82 | +9.62% | 95,488 | 182,456,953 |
| 2024-10-11 | 18.54 | 18.8 | 17.74 | 18.08 | -3.52% | 47,322 | 86,456,349 |
| 2024-10-10 | 18.6 | 19.3 | 18.41 | 18.74 | +0.32% | 61,686 | 116,780,131 |
| 2024-10-09 | 20.38 | 20.41 | 18.68 | 18.68 | -10.02% | 106,177 | 206,834,476 |
| 2024-10-08 | 21.68 | 21.68 | 19.46 | 20.76 | +5.27% | 171,386 | 352,140,539 |
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：