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 |
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：