股票概览
22.65
-6.09%
-1.47
23.5
开盘价
24
最高价
22.4
最低价
107,885
成交量
数据更新至: 2025-03-25
技术指标
24.97
MA5 (5日均线)
24.28
MA10 (10日均线)
23.14
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 | 23.5 | 24 | 22.4 | 22.65 | -6.09% | 107,885 | 248,416,632 |
| 2025-03-24 | 24.64 | 24.99 | 23.59 | 24.12 | -7.97% | 207,958 | 499,737,921 |
| 2025-03-21 | 26.03 | 27.39 | 25.21 | 26.21 | -1.76% | 223,331 | 585,426,196 |
| 2025-03-20 | 24.5 | 27.68 | 23.77 | 26.68 | +5.83% | 306,272 | 792,861,781 |
| 2025-03-19 | 26.1 | 27.27 | 24.71 | 25.21 | -3.26% | 300,122 | 768,389,240 |
| 2025-03-18 | 23.3 | 26.06 | 23.29 | 26.06 | +10% | 269,969 | 663,572,754 |
| 2025-03-17 | 22.61 | 23.8 | 22.6 | 23.69 | +4.73% | 178,329 | 416,585,198 |
| 2025-03-14 | 22.6 | 22.86 | 21.66 | 22.62 | -1.99% | 144,707 | 322,611,901 |
| 2025-03-13 | 22.8 | 23.25 | 22.16 | 23.08 | +2.81% | 209,840 | 475,649,880 |
| 2025-03-12 | 21.88 | 22.9 | 21.8 | 22.45 | +3.55% | 183,830 | 413,393,539 |
| 2025-03-11 | 21.16 | 21.82 | 20.95 | 21.68 | -0.05% | 102,278 | 218,874,690 |
| 2025-03-10 | 21.4 | 21.83 | 21.03 | 21.69 | +1.4% | 111,236 | 237,836,322 |
| 2025-03-07 | 22.08 | 22.29 | 21.26 | 21.39 | -3.13% | 126,730 | 275,724,797 |
| 2025-03-06 | 21.63 | 22.58 | 21.3 | 22.08 | +1.52% | 185,584 | 405,851,483 |
| 2025-03-05 | 21.13 | 21.8 | 21.05 | 21.75 | +1.87% | 104,084 | 223,338,565 |
| 2025-03-04 | 19.95 | 21.86 | 19.95 | 21.35 | +5.02% | 150,009 | 316,445,503 |
| 2025-03-03 | 21 | 21.13 | 19.99 | 20.33 | -4.91% | 158,378 | 325,819,328 |
| 2025-02-28 | 23.15 | 23.27 | 21.38 | 21.38 | -10.02% | 189,833 | 415,612,431 |
| 2025-02-27 | 24.7 | 25.22 | 22.78 | 23.76 | -3.73% | 276,544 | 655,970,254 |
| 2025-02-26 | 22.36 | 24.68 | 21.7 | 24.68 | +9.98% | 360,490 | 844,616,237 |
| 2025-02-25 | 20.17 | 22.44 | 20 | 22.44 | +10% | 182,117 | 390,302,154 |
| 2025-02-24 | 22.36 | 22.98 | 19.62 | 20.4 | -4.27% | 187,664 | 384,992,594 |
| 2025-02-21 | 21.12 | 22.25 | 21.12 | 21.31 | +2.85% | 154,154 | 334,379,949 |
| 2025-02-20 | 20.65 | 21.4 | 20.48 | 20.72 | -0.81% | 110,862 | 231,296,151 |
| 2025-02-19 | 19.56 | 20.9 | 19.31 | 20.89 | +3.57% | 188,066 | 378,847,226 |
| 2025-02-18 | 20.24 | 21.83 | 19.32 | 20.17 | +1.56% | 242,998 | 495,749,468 |
| 2025-02-17 | 18.08 | 19.86 | 18.08 | 19.86 | +10.03% | 80,421 | 155,545,012 |
| 2025-02-14 | 18.25 | 18.54 | 17.96 | 18.05 | -1.58% | 29,336 | 53,365,396 |
| 2025-02-13 | 18.66 | 18.97 | 18.24 | 18.34 | -2.39% | 40,809 | 75,786,391 |
| 2025-02-12 | 18.23 | 18.88 | 18.21 | 18.79 | +3.24% | 50,086 | 93,229,541 |
| 2025-02-11 | 18.09 | 18.49 | 18.02 | 18.2 | -0.27% | 30,224 | 55,032,518 |
| 2025-02-10 | 18.1 | 18.52 | 17.83 | 18.25 | +0.72% | 36,250 | 65,857,001 |
| 2025-02-07 | 18.12 | 18.67 | 17.92 | 18.12 | -0.17% | 50,754 | 92,898,455 |
| 2025-02-06 | 17.8 | 18.2 | 17.76 | 18.15 | +1.06% | 33,332 | 60,280,742 |
| 2025-02-05 | 17.59 | 18.05 | 17.18 | 17.96 | +2.1% | 43,249 | 76,350,242 |
| 2025-01-27 | 17.83 | 18.1 | 16.95 | 17.59 | -1.24% | 60,498 | 105,801,640 |
| 2025-01-24 | 17.48 | 17.97 | 17.37 | 17.81 | +1.77% | 43,865 | 77,578,411 |
| 2025-01-23 | 18.02 | 18.12 | 17.42 | 17.5 | -2.02% | 36,020 | 63,979,427 |
| 2025-01-22 | 18.47 | 18.59 | 17.8 | 17.86 | -3.35% | 46,589 | 84,284,349 |
| 2025-01-21 | 18.45 | 18.59 | 18.17 | 18.48 | +0.65% | 30,419 | 55,732,727 |
| 2025-01-20 | 18.06 | 18.65 | 18.06 | 18.36 | +1.94% | 41,584 | 76,538,235 |
| 2025-01-17 | 17.78 | 18.22 | 17.69 | 18.01 | +0.67% | 36,271 | 65,259,960 |
| 2025-01-16 | 17.73 | 18.15 | 17.36 | 17.89 | +0.9% | 51,639 | 91,676,370 |
| 2025-01-15 | 17.45 | 17.88 | 17.26 | 17.73 | +1.6% | 45,028 | 79,412,000 |
| 2025-01-14 | 16.75 | 17.45 | 16.7 | 17.45 | +4.55% | 39,103 | 67,419,363 |
| 2025-01-13 | 16.8 | 16.83 | 16.42 | 16.69 | -2.4% | 32,953 | 54,751,880 |
| 2025-01-10 | 17.69 | 17.71 | 17.1 | 17.1 | -3.44% | 36,970 | 64,349,635 |
| 2025-01-09 | 17.28 | 17.92 | 17.16 | 17.71 | +3.51% | 58,596 | 102,821,761 |
| 2025-01-08 | 17 | 17.28 | 16.53 | 17.11 | +0.06% | 49,077 | 83,292,278 |
| 2025-01-07 | 16.58 | 17.21 | 16.35 | 17.1 | +3.57% | 40,938 | 68,859,103 |
| 2025-01-06 | 16.13 | 16.99 | 15.56 | 16.51 | +1.54% | 43,755 | 72,049,604 |
| 2025-01-03 | 16.9 | 17.17 | 16.15 | 16.26 | -3.96% | 49,489 | 82,172,046 |
| 2025-01-02 | 17.4 | 17.55 | 16.74 | 16.93 | -4.62% | 74,000 | 126,768,183 |
| 2024-12-31 | 17.83 | 18 | 17.38 | 17.75 | +0.17% | 77,076 | 136,311,231 |
| 2024-12-30 | 17.9 | 18.48 | 17.64 | 17.72 | -1.5% | 90,122 | 162,103,552 |
| 2024-12-27 | 18.94 | 19.25 | 17.93 | 17.99 | -5.61% | 192,293 | 353,899,365 |
| 2024-12-26 | 17.31 | 19.06 | 17.03 | 19.06 | +9.98% | 149,913 | 281,220,170 |
| 2024-12-25 | 17 | 17.68 | 16.6 | 17.33 | +1.52% | 61,950 | 106,040,712 |
| 2024-12-24 | 16.62 | 17.47 | 16.62 | 17.07 | +2.77% | 42,280 | 72,281,171 |
| 2024-12-23 | 17.2 | 17.35 | 16.55 | 16.61 | -3.54% | 42,806 | 72,636,382 |
| 2024-12-20 | 16.88 | 17.5 | 16.83 | 17.22 | +1.41% | 52,937 | 90,771,715 |
| 2024-12-19 | 16.2 | 17.27 | 16.16 | 16.98 | +3.85% | 52,589 | 88,670,778 |
| 2024-12-18 | 16.44 | 16.69 | 15.93 | 16.35 | +1.43% | 33,770 | 55,059,621 |
| 2024-12-17 | 17 | 17.02 | 16.07 | 16.12 | -4.05% | 40,376 | 66,373,038 |
| 2024-12-16 | 16.86 | 17.88 | 16.6 | 16.8 | -0.53% | 67,288 | 115,540,489 |
| 2024-12-13 | 16.5 | 17.09 | 16.35 | 16.89 | +2.55% | 58,694 | 98,672,120 |
| 2024-12-12 | 16.45 | 16.48 | 16.26 | 16.47 | +0.8% | 24,063 | 39,480,828 |
| 2024-12-11 | 16.17 | 16.39 | 16.13 | 16.34 | +0.49% | 22,064 | 35,940,334 |
| 2024-12-10 | 16.6 | 16.6 | 16.18 | 16.26 | -0.12% | 43,503 | 71,024,892 |
| 2024-12-09 | 15.6 | 16.63 | 15.6 | 16.28 | +4.03% | 71,216 | 115,543,495 |
| 2024-12-06 | 15.56 | 15.77 | 15.44 | 15.65 | +0.06% | 21,466 | 33,553,537 |
| 2024-12-05 | 15.83 | 15.88 | 15.55 | 15.64 | +0.06% | 17,658 | 27,662,587 |
| 2024-12-04 | 15.77 | 15.83 | 15.53 | 15.63 | -0.89% | 21,339 | 33,455,292 |
| 2024-12-03 | 15.57 | 15.81 | 15.53 | 15.77 | +0.77% | 19,655 | 30,857,662 |
| 2024-12-02 | 15.57 | 15.76 | 15.37 | 15.65 | +1.49% | 26,197 | 40,810,843 |
| 2024-11-29 | 15.22 | 15.48 | 15.02 | 15.42 | +2.32% | 27,395 | 42,031,672 |
| 2024-11-28 | 15.2 | 15.28 | 15 | 15.07 | -0.79% | 18,034 | 27,368,528 |
| 2024-11-27 | 14.8 | 15.19 | 14.51 | 15.19 | +1.74% | 27,708 | 41,194,952 |
| 2024-11-26 | 15.1 | 15.11 | 14.91 | 14.93 | -1.39% | 19,412 | 29,102,324 |
| 2024-11-25 | 14.85 | 15.22 | 14.72 | 15.14 | +2.3% | 26,113 | 39,175,926 |
| 2024-11-22 | 15.36 | 15.5 | 14.76 | 14.8 | -3.65% | 25,043 | 37,966,426 |
| 2024-11-21 | 15.41 | 15.58 | 14.95 | 15.36 | -0.39% | 26,475 | 40,761,080 |
| 2024-11-20 | 15.4 | 15.53 | 15.28 | 15.42 | +0.33% | 22,188 | 34,196,215 |
| 2024-11-19 | 15.06 | 15.39 | 14.88 | 15.37 | +3.29% | 27,193 | 41,249,690 |
| 2024-11-18 | 15.42 | 15.49 | 14.73 | 14.88 | -3.25% | 38,527 | 58,086,557 |
| 2024-11-15 | 15.63 | 15.84 | 15.36 | 15.38 | -1.47% | 24,470 | 38,185,610 |
| 2024-11-14 | 16.09 | 16.18 | 15.58 | 15.61 | -3.16% | 28,377 | 45,070,394 |
| 2024-11-13 | 16 | 16.17 | 15.6 | 16.12 | +0.12% | 38,731 | 61,633,076 |
| 2024-11-12 | 16.3 | 16.35 | 15.96 | 16.1 | -0.92% | 40,627 | 65,718,631 |
| 2024-11-11 | 16.26 | 16.36 | 15.97 | 16.25 | +0.37% | 44,463 | 71,733,701 |
| 2024-11-08 | 15.99 | 16.26 | 15.86 | 16.19 | +1.31% | 57,865 | 93,018,423 |
| 2024-11-07 | 15.87 | 16.4 | 15.69 | 15.98 | +0.13% | 63,481 | 102,029,157 |
| 2024-11-06 | 16.56 | 16.66 | 15.9 | 15.96 | -3.56% | 91,742 | 148,910,945 |
| 2024-11-05 | 16.21 | 16.55 | 15.91 | 16.55 | +0.36% | 109,501 | 177,217,557 |
| 2024-11-04 | 15.18 | 16.5 | 15.18 | 16.49 | +7.57% | 111,083 | 178,242,874 |
| 2024-11-01 | 14.98 | 16 | 14.89 | 15.33 | +1.25% | 109,031 | 168,571,751 |
| 2024-10-31 | 15.24 | 15.29 | 14.7 | 15.14 | -2.64% | 116,242 | 173,822,802 |
| 2024-10-30 | 15.11 | 15.82 | 14.84 | 15.55 | +8.14% | 187,563 | 290,576,382 |
| 2024-10-29 | 14.6 | 14.77 | 14.36 | 14.38 | -1.1% | 33,054 | 47,902,101 |
| 2024-10-28 | 14.21 | 14.54 | 14.17 | 14.54 | +2.32% | 24,403 | 34,996,345 |
| 2024-10-25 | 13.97 | 14.23 | 13.97 | 14.21 | +1.72% | 20,696 | 29,282,632 |
| 2024-10-24 | 14.16 | 14.16 | 13.91 | 13.97 | -1.48% | 17,024 | 23,802,798 |
| 2024-10-23 | 14.08 | 14.39 | 14 | 14.18 | -0.07% | 33,239 | 47,204,930 |
| 2024-10-22 | 14.18 | 14.2 | 13.99 | 14.19 | +0.71% | 28,051 | 39,541,003 |
| 2024-10-21 | 14.05 | 14.2 | 13.93 | 14.09 | 0% | 33,955 | 47,764,500 |
| 2024-10-18 | 13.77 | 14.23 | 13.6 | 14.09 | +2.4% | 35,360 | 49,504,093 |
| 2024-10-17 | 14.07 | 14.27 | 13.68 | 13.76 | -2.34% | 32,702 | 45,622,556 |
| 2024-10-16 | 13.41 | 14.18 | 13.41 | 14.09 | +3.37% | 43,057 | 60,010,386 |
| 2024-10-15 | 13.74 | 14.3 | 13.49 | 13.63 | -0.87% | 33,315 | 45,960,834 |
| 2024-10-14 | 13.33 | 13.78 | 13.2 | 13.75 | +3.23% | 27,420 | 37,248,833 |
| 2024-10-11 | 13.97 | 14.08 | 13.16 | 13.32 | -4.52% | 33,525 | 45,140,533 |
| 2024-10-10 | 13.74 | 14.29 | 13.62 | 13.95 | +0.87% | 35,602 | 49,795,182 |
| 2024-10-09 | 15.01 | 15.12 | 13.82 | 13.83 | -9.96% | 60,473 | 86,524,122 |
| 2024-10-08 | 16.38 | 16.49 | 14.65 | 15.36 | +2.4% | 84,115 | 130,524,324 |
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：