股票概览
22.77
+1.47%
+0.33
22.45
开盘价
22.82
最高价
22.31
最低价
9,473
成交量
数据更新至: 2025-03-25
技术指标
23.28
MA5 (5日均线)
23.38
MA10 (10日均线)
23.30
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 | 22.45 | 22.82 | 22.31 | 22.77 | +1.47% | 9,473 | 21,387,744 |
| 2025-03-24 | 23.76 | 23.79 | 22.11 | 22.44 | -4.55% | 21,750 | 49,519,114 |
| 2025-03-21 | 24.12 | 24.12 | 23.36 | 23.51 | -1.71% | 12,348 | 29,113,760 |
| 2025-03-20 | 23.99 | 24.12 | 23.68 | 23.92 | +0.63% | 12,021 | 28,765,557 |
| 2025-03-19 | 23.89 | 23.89 | 23.65 | 23.77 | -0.29% | 9,033 | 21,466,613 |
| 2025-03-18 | 23.93 | 23.93 | 23.62 | 23.84 | +0.17% | 11,149 | 26,489,238 |
| 2025-03-17 | 23.77 | 23.94 | 23.58 | 23.8 | +0.85% | 15,111 | 35,908,776 |
| 2025-03-14 | 23.06 | 23.65 | 22.94 | 23.6 | +2.92% | 21,562 | 50,452,319 |
| 2025-03-13 | 23.2 | 23.3 | 22.59 | 22.93 | -1.16% | 17,045 | 38,850,955 |
| 2025-03-12 | 23.5 | 23.6 | 23.15 | 23.2 | -1.28% | 10,927 | 25,451,970 |
| 2025-03-11 | 23.35 | 23.5 | 23.14 | 23.5 | +0.64% | 8,783 | 20,474,303 |
| 2025-03-10 | 23.31 | 23.7 | 23.16 | 23.35 | +0.21% | 11,908 | 27,778,420 |
| 2025-03-07 | 23.33 | 23.5 | 23.13 | 23.3 | -0.13% | 8,283 | 19,268,537 |
| 2025-03-06 | 22.98 | 23.4 | 22.98 | 23.33 | +1.79% | 11,813 | 27,488,597 |
| 2025-03-05 | 23.12 | 23.13 | 22.6 | 22.92 | -0.65% | 10,590 | 24,118,483 |
| 2025-03-04 | 22.86 | 23.13 | 22.63 | 23.07 | +0.92% | 6,973 | 16,042,111 |
| 2025-03-03 | 22.76 | 23.22 | 22.75 | 22.86 | +0.48% | 10,783 | 24,830,764 |
| 2025-02-28 | 23.67 | 23.69 | 22.7 | 22.75 | -3.81% | 18,638 | 43,115,694 |
| 2025-02-27 | 23.42 | 23.65 | 23.14 | 23.65 | +1.07% | 16,965 | 39,746,526 |
| 2025-02-26 | 22.91 | 23.41 | 22.91 | 23.4 | +2.27% | 14,309 | 33,228,807 |
| 2025-02-25 | 22.93 | 23.33 | 22.66 | 22.88 | -0.52% | 10,148 | 23,324,786 |
| 2025-02-24 | 22.81 | 23.05 | 22.55 | 23 | +1.37% | 13,587 | 31,066,161 |
| 2025-02-21 | 22.86 | 22.96 | 22.5 | 22.69 | -0.74% | 10,386 | 23,556,088 |
| 2025-02-20 | 22.8 | 22.95 | 22.72 | 22.86 | +0.26% | 9,818 | 22,448,731 |
| 2025-02-19 | 22.5 | 22.89 | 22.27 | 22.8 | +2.66% | 14,910 | 33,877,800 |
| 2025-02-18 | 22.76 | 22.81 | 22.12 | 22.21 | -2.42% | 12,682 | 28,541,765 |
| 2025-02-17 | 22.95 | 22.95 | 22.58 | 22.76 | +0.57% | 13,711 | 31,176,184 |
| 2025-02-14 | 22.67 | 22.92 | 22.37 | 22.63 | -0.18% | 9,562 | 21,742,453 |
| 2025-02-13 | 22.88 | 23 | 22.52 | 22.67 | -0.96% | 11,774 | 26,753,560 |
| 2025-02-12 | 23.18 | 23.18 | 22.76 | 22.89 | -0.35% | 13,183 | 30,183,201 |
| 2025-02-11 | 23.29 | 23.29 | 22.79 | 22.97 | -0.82% | 7,396 | 16,965,194 |
| 2025-02-10 | 22.95 | 23.2 | 22.7 | 23.16 | +1.4% | 11,534 | 26,440,662 |
| 2025-02-07 | 22.71 | 22.98 | 22.5 | 22.84 | +0.57% | 12,254 | 27,962,808 |
| 2025-02-06 | 22.12 | 22.88 | 22.12 | 22.71 | +2.21% | 11,522 | 26,005,279 |
| 2025-02-05 | 22.38 | 22.48 | 22.02 | 22.22 | +0.27% | 8,415 | 18,715,418 |
| 2025-01-27 | 22.38 | 22.67 | 22 | 22.16 | -0.45% | 8,229 | 18,438,303 |
| 2025-01-24 | 22.06 | 22.45 | 21.84 | 22.26 | +1.09% | 11,725 | 26,010,330 |
| 2025-01-23 | 22.29 | 22.44 | 21.91 | 22.02 | +0.36% | 8,186 | 18,193,250 |
| 2025-01-22 | 22.19 | 22.22 | 21.86 | 21.94 | -1.22% | 6,736 | 14,804,512 |
| 2025-01-21 | 22.44 | 22.48 | 21.8 | 22.21 | -0.49% | 7,936 | 17,542,919 |
| 2025-01-20 | 22.1 | 22.48 | 22.01 | 22.32 | +1.59% | 7,790 | 17,374,369 |
| 2025-01-17 | 21.79 | 22.08 | 21.6 | 21.97 | +0.6% | 5,740 | 12,585,197 |
| 2025-01-16 | 22.06 | 22.35 | 21.63 | 21.84 | -0.68% | 7,468 | 16,411,566 |
| 2025-01-15 | 21.97 | 22.12 | 21.75 | 21.99 | +0.09% | 7,445 | 16,310,106 |
| 2025-01-14 | 21.17 | 21.97 | 21.08 | 21.97 | +4.77% | 9,457 | 20,500,859 |
| 2025-01-13 | 20.66 | 21.14 | 20.32 | 20.97 | +0.1% | 7,850 | 16,318,835 |
| 2025-01-10 | 22 | 22.14 | 20.93 | 20.95 | -4.64% | 11,280 | 24,276,064 |
| 2025-01-09 | 21.67 | 22.35 | 21.67 | 21.97 | -0.54% | 8,169 | 17,997,588 |
| 2025-01-08 | 21.73 | 22.4 | 21.38 | 22.09 | +1.1% | 11,317 | 24,837,424 |
| 2025-01-07 | 21.65 | 22.15 | 21.53 | 21.85 | +1.11% | 9,682 | 21,077,806 |
| 2025-01-06 | 21.62 | 22.18 | 21.01 | 21.61 | -0.73% | 15,560 | 33,612,342 |
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：