股票概览
22.84
+1.38%
+0.31
22.74
开盘价
23.09
最高价
22.6
最低价
29,743
成交量
数据更新至: 2025-03-25
技术指标
22.60
MA5 (5日均线)
22.54
MA10 (10日均线)
22.52
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 | 22.74 | 23.09 | 22.6 | 22.84 | +1.38% | 29,743 | 68,079,551 |
| 2025-03-24 | 22.31 | 22.61 | 21.7 | 22.53 | +1.26% | 22,019 | 48,793,112 |
| 2025-03-21 | 22.68 | 22.75 | 22.15 | 22.25 | -1.81% | 13,146 | 29,420,144 |
| 2025-03-20 | 22.66 | 22.88 | 22.58 | 22.66 | -0.35% | 10,940 | 24,865,587 |
| 2025-03-19 | 22.89 | 22.94 | 22.63 | 22.74 | -0.79% | 15,507 | 35,301,905 |
| 2025-03-18 | 22.34 | 23.14 | 22.33 | 22.92 | +2.6% | 28,616 | 65,240,426 |
| 2025-03-17 | 22.48 | 22.53 | 22.27 | 22.34 | -0.36% | 11,457 | 25,632,378 |
| 2025-03-14 | 22.07 | 22.57 | 22.03 | 22.42 | +1.17% | 17,063 | 38,103,561 |
| 2025-03-13 | 22.48 | 22.52 | 22.04 | 22.16 | -1.6% | 15,176 | 33,715,235 |
| 2025-03-12 | 22.38 | 22.88 | 22.18 | 22.52 | +0.67% | 24,230 | 54,567,207 |
| 2025-03-11 | 22.4 | 22.4 | 22.14 | 22.37 | -0.8% | 13,279 | 29,583,365 |
| 2025-03-10 | 22.6 | 22.6 | 22.26 | 22.55 | +0.36% | 15,436 | 34,636,309 |
| 2025-03-07 | 22.57 | 22.57 | 22.3 | 22.47 | -0.49% | 14,458 | 32,375,355 |
| 2025-03-06 | 22.54 | 22.63 | 22.35 | 22.58 | +0.27% | 20,306 | 45,718,688 |
| 2025-03-05 | 22.51 | 22.6 | 22.21 | 22.52 | +0.18% | 11,359 | 25,425,362 |
| 2025-03-04 | 22.11 | 22.58 | 22.08 | 22.48 | +0.63% | 12,805 | 28,701,780 |
| 2025-03-03 | 22.4 | 22.62 | 22.16 | 22.34 | +0.36% | 15,426 | 34,519,849 |
| 2025-02-28 | 22.58 | 22.58 | 22.18 | 22.26 | -1.59% | 17,966 | 40,125,123 |
| 2025-02-27 | 22.66 | 22.9 | 22.27 | 22.62 | -0.75% | 19,660 | 44,364,845 |
| 2025-02-26 | 22.77 | 22.9 | 22.54 | 22.79 | +0.44% | 22,084 | 50,098,687 |
| 2025-02-25 | 23.3 | 23.36 | 22.54 | 22.69 | -5.26% | 48,330 | 110,466,957 |
| 2025-02-24 | 23.11 | 23.99 | 22.72 | 23.95 | +2.88% | 52,266 | 122,397,498 |
| 2025-02-21 | 23.42 | 23.98 | 23.24 | 23.28 | -0.13% | 54,999 | 129,352,165 |
| 2025-02-20 | 22.55 | 23.5 | 22.35 | 23.31 | +2.28% | 53,350 | 122,449,096 |
| 2025-02-19 | 22.16 | 23.02 | 22.12 | 22.79 | -0.87% | 47,710 | 108,017,447 |
| 2025-02-18 | 22.66 | 23.34 | 22.37 | 22.99 | +3.84% | 95,302 | 218,256,912 |
| 2025-02-17 | 20.75 | 22.84 | 20.75 | 22.14 | +6.65% | 70,504 | 156,621,197 |
| 2025-02-14 | 20.89 | 21.05 | 20.7 | 20.76 | -0.67% | 12,314 | 25,652,188 |
| 2025-02-13 | 21.5 | 21.5 | 20.84 | 20.9 | -2.79% | 21,443 | 45,064,676 |
| 2025-02-12 | 20.99 | 21.59 | 20.99 | 21.5 | +1.85% | 19,151 | 41,054,487 |
| 2025-02-11 | 21.24 | 21.4 | 20.96 | 21.11 | -1.03% | 14,916 | 31,529,923 |
| 2025-02-10 | 20.98 | 21.5 | 20.68 | 21.33 | +1.67% | 21,909 | 46,229,738 |
| 2025-02-07 | 20.4 | 21 | 20.4 | 20.98 | +2.24% | 25,814 | 53,425,641 |
| 2025-02-06 | 20.41 | 20.52 | 20.12 | 20.52 | +0.69% | 16,453 | 33,461,825 |
| 2025-02-05 | 21.18 | 21.32 | 20.26 | 20.38 | -3.64% | 22,509 | 46,239,853 |
| 2025-01-27 | 21.41 | 21.5 | 21.01 | 21.15 | -0.66% | 19,721 | 41,761,987 |
| 2025-01-24 | 20.96 | 21.36 | 20.96 | 21.29 | +1.19% | 15,750 | 33,350,404 |
| 2025-01-23 | 21.48 | 21.59 | 21 | 21.04 | -1.64% | 17,844 | 38,015,750 |
| 2025-01-22 | 21.36 | 21.6 | 21.24 | 21.39 | 0% | 14,018 | 30,017,373 |
| 2025-01-21 | 21.35 | 21.6 | 21.18 | 21.39 | +0.05% | 16,800 | 35,918,829 |
| 2025-01-20 | 20.88 | 21.38 | 20.78 | 21.38 | +2.89% | 24,779 | 52,502,313 |
| 2025-01-17 | 20.61 | 20.82 | 20.42 | 20.78 | +0.48% | 10,750 | 22,205,514 |
| 2025-01-16 | 20.74 | 20.95 | 20.51 | 20.68 | -0.1% | 14,123 | 29,244,131 |
| 2025-01-15 | 20.7 | 20.99 | 20.49 | 20.7 | -0.86% | 19,143 | 39,684,932 |
| 2025-01-14 | 20.46 | 20.88 | 20.26 | 20.88 | +2.45% | 26,140 | 53,929,520 |
| 2025-01-13 | 19.99 | 20.63 | 19.83 | 20.38 | +0.3% | 27,727 | 56,347,555 |
| 2025-01-10 | 21.56 | 21.57 | 20.32 | 20.32 | -5.27% | 30,562 | 63,601,498 |
| 2025-01-09 | 21.64 | 21.8 | 21.38 | 21.45 | -0.92% | 31,111 | 67,105,296 |
| 2025-01-08 | 22.33 | 22.33 | 21.09 | 21.65 | -4.03% | 51,845 | 111,888,558 |
| 2025-01-07 | 21.27 | 22.66 | 21.01 | 22.56 | +5.77% | 79,604 | 175,311,442 |
| 2025-01-06 | 19.21 | 21.33 | 18.9 | 21.33 | +10.01% | 43,718 | 90,597,341 |
| 2025-01-03 | 19.93 | 20.28 | 19.31 | 19.39 | -2.61% | 17,393 | 34,164,554 |
| 2025-01-02 | 20.64 | 20.64 | 19.84 | 19.91 | -3.54% | 18,020 | 36,404,259 |
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：