股票概览
22.28
-0.8%
-0.18
22.5
开盘价
22.64
最高价
22.05
最低价
68,883
成交量
数据更新至: 2025-03-25
技术指标
22.07
MA5 (5日均线)
21.95
MA10 (10日均线)
21.65
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 | 22.5 | 22.64 | 22.05 | 22.28 | -0.8% | 68,883 | 154,188,266 |
| 2025-03-24 | 21.72 | 22.77 | 21.7 | 22.46 | +3.89% | 166,767 | 374,588,236 |
| 2025-03-21 | 22.28 | 22.33 | 21.56 | 21.62 | -2.96% | 81,678 | 178,440,933 |
| 2025-03-20 | 21.65 | 22.92 | 21.6 | 22.28 | +2.53% | 180,116 | 404,199,005 |
| 2025-03-19 | 21.57 | 21.8 | 21.45 | 21.73 | +0.46% | 39,049 | 84,539,184 |
| 2025-03-18 | 21.79 | 21.94 | 21.53 | 21.63 | -0.69% | 61,686 | 133,689,850 |
| 2025-03-17 | 22.02 | 22.08 | 21.75 | 21.78 | -0.73% | 45,947 | 100,560,159 |
| 2025-03-14 | 22.06 | 22.11 | 21.75 | 21.94 | -0.54% | 61,587 | 134,991,403 |
| 2025-03-13 | 21.63 | 22.2 | 21.56 | 22.06 | +1.66% | 103,053 | 225,686,952 |
| 2025-03-12 | 21.56 | 21.85 | 21.3 | 21.7 | +0.65% | 76,375 | 164,810,465 |
| 2025-03-11 | 21.41 | 21.6 | 21.25 | 21.56 | -0.05% | 54,575 | 117,037,511 |
| 2025-03-10 | 21.55 | 21.83 | 21.21 | 21.57 | +0.19% | 62,463 | 134,130,309 |
| 2025-03-07 | 21.31 | 21.7 | 21.31 | 21.53 | +0.61% | 60,765 | 130,922,058 |
| 2025-03-06 | 21.31 | 21.42 | 21.23 | 21.4 | +0.42% | 43,446 | 92,720,561 |
| 2025-03-05 | 21.19 | 21.38 | 21.14 | 21.31 | +0.8% | 38,787 | 82,477,030 |
| 2025-03-04 | 21 | 21.4 | 20.88 | 21.14 | +0.62% | 34,875 | 73,945,133 |
| 2025-03-03 | 20.83 | 21.29 | 20.83 | 21.01 | +0.57% | 51,995 | 109,944,553 |
| 2025-02-28 | 21.45 | 21.45 | 20.81 | 20.89 | -2.66% | 55,389 | 116,541,392 |
| 2025-02-27 | 21.51 | 21.59 | 21.18 | 21.46 | -0.42% | 55,066 | 117,711,173 |
| 2025-02-26 | 21.29 | 21.7 | 21.29 | 21.55 | +0.05% | 66,901 | 144,013,654 |
| 2025-02-25 | 21.03 | 21.79 | 21.03 | 21.54 | +1.22% | 112,731 | 243,407,768 |
| 2025-02-24 | 21.08 | 21.39 | 20.74 | 21.28 | +0.9% | 91,132 | 192,432,938 |
| 2025-02-21 | 20.72 | 21.43 | 20.58 | 21.09 | +1.79% | 87,476 | 184,254,145 |
| 2025-02-20 | 20.68 | 20.78 | 20.47 | 20.72 | -0.29% | 47,857 | 98,646,352 |
| 2025-02-19 | 20.46 | 20.83 | 20.41 | 20.78 | +1.22% | 60,915 | 125,961,098 |
| 2025-02-18 | 20.65 | 20.98 | 20.38 | 20.53 | -0.73% | 63,577 | 131,651,576 |
| 2025-02-17 | 20.82 | 20.87 | 20.44 | 20.68 | -0.67% | 79,354 | 163,571,021 |
| 2025-02-14 | 20.83 | 21.19 | 20.7 | 20.82 | -0.48% | 56,523 | 118,300,122 |
| 2025-02-13 | 21.16 | 21.36 | 20.89 | 20.92 | -1.65% | 73,618 | 155,245,092 |
| 2025-02-12 | 20.48 | 21.69 | 20.43 | 21.27 | +3.3% | 140,798 | 296,595,584 |
| 2025-02-11 | 20.43 | 20.59 | 20.12 | 20.59 | +0.64% | 78,168 | 158,980,830 |
| 2025-02-10 | 20.92 | 20.94 | 20.38 | 20.46 | -2.11% | 114,762 | 235,471,013 |
| 2025-02-07 | 21.2 | 21.2 | 20.23 | 20.9 | -1.74% | 152,176 | 315,146,219 |
| 2025-02-06 | 20.74 | 21.34 | 20.7 | 21.27 | +2.16% | 71,769 | 150,847,588 |
| 2025-02-05 | 21.62 | 21.65 | 20.7 | 20.82 | -3.07% | 83,548 | 176,231,050 |
| 2025-01-27 | 21.39 | 21.77 | 21.3 | 21.48 | -0.42% | 48,165 | 103,739,611 |
| 2025-01-24 | 21.38 | 21.63 | 21.27 | 21.57 | +0.89% | 41,319 | 88,772,859 |
| 2025-01-23 | 21.69 | 21.92 | 21.38 | 21.38 | -1.84% | 55,926 | 120,609,166 |
| 2025-01-22 | 22.06 | 22.1 | 21.61 | 21.78 | -1.58% | 56,403 | 122,679,483 |
| 2025-01-21 | 22.36 | 22.43 | 21.85 | 22.13 | -0.63% | 56,834 | 125,303,955 |
| 2025-01-20 | 21.37 | 22.38 | 21.37 | 22.27 | +4.21% | 136,181 | 298,648,323 |
| 2025-01-17 | 21.83 | 21.95 | 21.25 | 21.37 | -2.29% | 89,069 | 191,183,782 |
| 2025-01-16 | 22.7 | 22.92 | 21.62 | 21.87 | -3.02% | 139,574 | 309,335,614 |
| 2025-01-15 | 23.25 | 23.32 | 22.26 | 22.55 | +1.99% | 192,593 | 438,661,376 |
| 2025-01-14 | 21.65 | 22.19 | 21.6 | 22.11 | +2.22% | 109,192 | 240,146,728 |
| 2025-01-13 | 21.17 | 21.78 | 21.07 | 21.63 | +1.5% | 64,020 | 137,415,148 |
| 2025-01-10 | 21.44 | 21.65 | 21.13 | 21.31 | -1.34% | 60,985 | 130,452,804 |
| 2025-01-09 | 21.72 | 21.84 | 21.34 | 21.6 | +0.93% | 87,612 | 189,593,680 |
| 2025-01-08 | 21.65 | 21.74 | 20.63 | 21.4 | -0.88% | 91,828 | 195,585,479 |
| 2025-01-07 | 20.8 | 21.81 | 20.63 | 21.59 | +3.7% | 112,049 | 240,762,605 |
| 2025-01-06 | 20.75 | 21.26 | 20.51 | 20.82 | +0.97% | 64,224 | 134,101,127 |
| 2025-01-03 | 20.92 | 21.27 | 20.52 | 20.62 | -1.15% | 62,780 | 131,013,761 |
| 2025-01-02 | 21.48 | 21.69 | 20.65 | 20.86 | -3.2% | 75,035 | 159,111,997 |
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：