股票概览
22.22
+0.36%
+0.08
22.03
开盘价
22.25
最高价
21.86
最低价
19,574
成交量
数据更新至: 2025-03-25
技术指标
21.80
MA5 (5日均线)
21.61
MA10 (10日均线)
21.30
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 | 22.03 | 22.25 | 21.86 | 22.22 | +0.36% | 19,574 | 43,201,757 |
| 2025-03-24 | 21.68 | 22.19 | 21.51 | 22.14 | +2.88% | 50,663 | 111,249,601 |
| 2025-03-21 | 21.51 | 21.68 | 21.32 | 21.52 | +0.47% | 21,207 | 45,618,685 |
| 2025-03-20 | 21.61 | 21.79 | 21.41 | 21.42 | -1.38% | 19,285 | 41,546,879 |
| 2025-03-19 | 21.57 | 21.79 | 21.49 | 21.72 | +0.65% | 20,201 | 43,669,436 |
| 2025-03-18 | 21.7 | 21.83 | 21.48 | 21.58 | -0.51% | 20,744 | 44,752,912 |
| 2025-03-17 | 21.77 | 22.06 | 21.69 | 21.69 | -0.28% | 34,446 | 75,381,624 |
| 2025-03-14 | 21.06 | 21.81 | 21.05 | 21.75 | +3.08% | 49,522 | 106,846,635 |
| 2025-03-13 | 21.05 | 21.25 | 20.97 | 21.1 | +0.48% | 19,896 | 41,978,308 |
| 2025-03-12 | 21.16 | 21.2 | 20.95 | 21 | -0.76% | 15,520 | 32,662,668 |
| 2025-03-11 | 20.65 | 21.16 | 20.63 | 21.16 | +1.88% | 19,997 | 41,864,338 |
| 2025-03-10 | 20.91 | 20.91 | 20.7 | 20.77 | -0.72% | 15,867 | 32,959,914 |
| 2025-03-07 | 20.92 | 21.03 | 20.81 | 20.92 | +0.1% | 15,426 | 32,258,996 |
| 2025-03-06 | 20.93 | 21.07 | 20.83 | 20.9 | -0.14% | 19,471 | 40,781,160 |
| 2025-03-05 | 21 | 21.09 | 20.67 | 20.93 | -0.24% | 19,870 | 41,385,667 |
| 2025-03-04 | 21.13 | 21.3 | 20.98 | 20.98 | -1.18% | 19,326 | 40,806,642 |
| 2025-03-03 | 21.26 | 21.49 | 21.18 | 21.23 | +0.76% | 36,430 | 77,571,633 |
| 2025-02-28 | 21.15 | 21.34 | 20.93 | 21.07 | -0.38% | 30,783 | 64,971,543 |
| 2025-02-27 | 20.75 | 21.15 | 20.75 | 21.15 | +1.98% | 38,354 | 80,578,585 |
| 2025-02-26 | 20.47 | 20.88 | 20.43 | 20.74 | +1.37% | 21,954 | 45,388,375 |
| 2025-02-25 | 20.6 | 20.74 | 20.45 | 20.46 | -0.82% | 23,743 | 48,858,745 |
| 2025-02-24 | 20.85 | 20.95 | 20.61 | 20.63 | -0.96% | 25,095 | 52,070,768 |
| 2025-02-21 | 20.7 | 20.83 | 20.55 | 20.83 | +0.43% | 19,222 | 39,811,303 |
| 2025-02-20 | 20.68 | 20.83 | 20.58 | 20.74 | +0.19% | 21,743 | 45,009,953 |
| 2025-02-19 | 20.6 | 20.83 | 20.58 | 20.7 | -0.14% | 20,727 | 42,897,486 |
| 2025-02-18 | 20.78 | 20.95 | 20.67 | 20.73 | -0.24% | 19,354 | 40,257,467 |
| 2025-02-17 | 21 | 21.08 | 20.71 | 20.78 | -1.05% | 28,004 | 58,239,834 |
| 2025-02-14 | 21.25 | 21.27 | 20.9 | 21 | -1.27% | 42,501 | 89,406,122 |
| 2025-02-13 | 21.35 | 21.44 | 21.23 | 21.27 | -0.33% | 25,531 | 54,445,364 |
| 2025-02-12 | 21.29 | 21.4 | 21.18 | 21.34 | +0.05% | 18,838 | 40,088,181 |
| 2025-02-11 | 21.26 | 21.39 | 21.15 | 21.33 | +0.33% | 23,359 | 49,688,431 |
| 2025-02-10 | 21.35 | 21.4 | 21.13 | 21.26 | -0.14% | 25,568 | 54,342,586 |
| 2025-02-07 | 21.19 | 21.55 | 21.18 | 21.29 | +0.19% | 33,437 | 71,339,635 |
| 2025-02-06 | 21.35 | 21.6 | 21.15 | 21.25 | -0.79% | 34,590 | 73,638,670 |
| 2025-02-05 | 22.25 | 22.35 | 21.4 | 21.42 | -2.72% | 35,990 | 77,845,001 |
| 2025-01-27 | 22.07 | 22.48 | 21.97 | 22.02 | -0.23% | 32,596 | 72,356,134 |
| 2025-01-24 | 21.37 | 22.37 | 21.33 | 22.07 | +3.08% | 42,818 | 93,840,326 |
| 2025-01-23 | 21.41 | 22.16 | 21.31 | 21.41 | +0.09% | 37,293 | 81,081,627 |
| 2025-01-22 | 21.49 | 21.49 | 21.08 | 21.39 | +0.14% | 18,531 | 39,382,022 |
| 2025-01-21 | 21.49 | 21.53 | 21.13 | 21.36 | -0.14% | 16,187 | 34,494,794 |
| 2025-01-20 | 21.52 | 21.65 | 21.33 | 21.39 | +0.28% | 18,716 | 40,263,952 |
| 2025-01-17 | 21.1 | 21.47 | 21.09 | 21.33 | +0.71% | 18,452 | 39,288,082 |
| 2025-01-16 | 21.69 | 21.69 | 21.15 | 21.18 | -1.03% | 26,172 | 55,932,889 |
| 2025-01-15 | 21.53 | 21.79 | 21.39 | 21.4 | -1.65% | 32,539 | 70,031,713 |
| 2025-01-14 | 21.62 | 21.88 | 21.28 | 21.76 | +0.32% | 37,099 | 80,324,991 |
| 2025-01-13 | 21.56 | 21.84 | 21.37 | 21.69 | -0.05% | 24,515 | 52,920,158 |
| 2025-01-10 | 22.32 | 22.39 | 21.69 | 21.7 | -2.56% | 24,224 | 53,201,192 |
| 2025-01-09 | 22.95 | 22.95 | 22.25 | 22.27 | -2.96% | 29,769 | 66,880,561 |
| 2025-01-08 | 22.07 | 23.06 | 22.07 | 22.95 | +3.61% | 48,514 | 109,843,769 |
| 2025-01-07 | 22.55 | 22.66 | 22.07 | 22.15 | -1.47% | 28,473 | 63,494,601 |
| 2025-01-06 | 22.6 | 22.76 | 22.05 | 22.48 | -0.75% | 40,376 | 90,767,067 |
| 2025-01-03 | 22.67 | 23.25 | 22.62 | 22.65 | -0.44% | 52,396 | 119,885,477 |
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：