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 |
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：