股票概览
22.69
-1.09%
-0.25
22.89
开盘价
22.9
最高价
22.22
最低价
29,836
成交量
数据更新至: 2025-03-25
技术指标
23.53
MA5 (5日均线)
24.68
MA10 (10日均线)
24.55
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 | 22.89 | 22.9 | 22.22 | 22.69 | -1.09% | 29,836 | 67,128,041 |
| 2025-03-24 | 23.41 | 23.83 | 22.3 | 22.94 | -2.01% | 63,685 | 146,552,298 |
| 2025-03-21 | 23.73 | 24.01 | 23.35 | 23.41 | -2.05% | 44,847 | 105,803,683 |
| 2025-03-20 | 24.69 | 24.69 | 23.8 | 23.9 | -3.32% | 71,853 | 172,943,527 |
| 2025-03-19 | 25.48 | 25.59 | 24.55 | 24.72 | -3.21% | 67,865 | 168,939,792 |
| 2025-03-18 | 26 | 26.33 | 25.4 | 25.54 | -2.22% | 69,701 | 179,714,817 |
| 2025-03-17 | 26.9 | 27.33 | 26.02 | 26.12 | -2.06% | 97,035 | 256,979,455 |
| 2025-03-14 | 25.39 | 27 | 24.8 | 26.67 | +5.17% | 161,634 | 423,449,676 |
| 2025-03-13 | 25.24 | 25.9 | 24.99 | 25.36 | -0.31% | 99,397 | 252,038,434 |
| 2025-03-12 | 24.28 | 25.8 | 23.95 | 25.44 | +5.6% | 125,657 | 316,113,596 |
| 2025-03-11 | 23.98 | 24.48 | 23.85 | 24.09 | -0.95% | 44,028 | 106,123,046 |
| 2025-03-10 | 25 | 25.02 | 24.13 | 24.32 | -2.88% | 49,505 | 121,011,670 |
| 2025-03-07 | 25 | 25.5 | 24.8 | 25.04 | -0.28% | 65,274 | 164,155,512 |
| 2025-03-06 | 24.41 | 25.39 | 24.39 | 25.11 | +3.98% | 113,253 | 284,015,239 |
| 2025-03-05 | 24.25 | 24.57 | 23.76 | 24.15 | +0.08% | 55,818 | 134,231,070 |
| 2025-03-04 | 23.16 | 25 | 23.16 | 24.13 | +0.37% | 104,060 | 254,052,589 |
| 2025-03-03 | 23.65 | 25.91 | 23 | 24.04 | +2.08% | 161,752 | 403,810,949 |
| 2025-02-28 | 24.5 | 24.67 | 23.37 | 23.55 | -4.5% | 72,394 | 173,532,420 |
| 2025-02-27 | 25.18 | 25.64 | 24.15 | 24.66 | -1.91% | 78,462 | 195,052,992 |
| 2025-02-26 | 24.83 | 25.68 | 24.51 | 25.14 | +2.65% | 89,131 | 223,172,938 |
| 2025-02-25 | 23.99 | 25.2 | 23.88 | 24.49 | -0.24% | 72,283 | 177,593,816 |
| 2025-02-24 | 25.47 | 25.49 | 23.94 | 24.55 | -4.96% | 139,658 | 342,572,467 |
| 2025-02-21 | 25.4 | 26.7 | 25 | 25.83 | +0.94% | 171,832 | 441,820,139 |
| 2025-02-20 | 25.6 | 26 | 25.21 | 25.59 | -1.92% | 149,891 | 383,351,518 |
| 2025-02-19 | 24.62 | 26.23 | 24.56 | 26.09 | -1.17% | 241,366 | 613,746,214 |
| 2025-02-18 | 27.9 | 28.61 | 25.11 | 26.4 | +1.5% | 367,603 | 1,003,443,872 |
| 2025-02-17 | 26.35 | 27.62 | 25.8 | 26.01 | +3.58% | 343,746 | 916,218,103 |
| 2025-02-14 | 22.83 | 25.11 | 22.32 | 25.11 | +9.99% | 122,396 | 291,100,517 |
| 2025-02-13 | 22.95 | 23.17 | 22.35 | 22.83 | -1.21% | 56,541 | 128,635,632 |
| 2025-02-12 | 22.67 | 23.6 | 22.67 | 23.11 | +1.58% | 87,132 | 201,394,817 |
| 2025-02-11 | 22.77 | 23.03 | 22.53 | 22.75 | -1.09% | 45,982 | 104,688,963 |
| 2025-02-10 | 22.48 | 23.1 | 22.1 | 23 | +2.63% | 66,407 | 149,667,531 |
| 2025-02-07 | 22.29 | 22.85 | 21.94 | 22.41 | -0.18% | 59,833 | 134,412,417 |
| 2025-02-06 | 22.11 | 22.78 | 22.08 | 22.45 | +0.49% | 52,824 | 118,825,926 |
| 2025-02-05 | 22 | 22.68 | 21.76 | 22.34 | +2.95% | 54,015 | 120,025,512 |
| 2025-01-27 | 21.47 | 21.92 | 21.42 | 21.7 | +1.73% | 33,530 | 72,657,726 |
| 2025-01-24 | 21.08 | 21.4 | 20.9 | 21.33 | +0.8% | 30,334 | 64,389,610 |
| 2025-01-23 | 21.48 | 22.1 | 21.11 | 21.16 | -0.94% | 39,630 | 85,534,241 |
| 2025-01-22 | 21.18 | 21.46 | 20.8 | 21.36 | -0.09% | 39,835 | 84,499,273 |
| 2025-01-21 | 20.45 | 21.52 | 20.45 | 21.38 | +4.75% | 61,665 | 129,470,849 |
| 2025-01-20 | 20.39 | 20.68 | 19.59 | 20.41 | -0.68% | 41,262 | 83,551,727 |
| 2025-01-17 | 20.62 | 20.75 | 20.37 | 20.55 | -0.72% | 19,885 | 40,874,154 |
| 2025-01-16 | 20.66 | 20.95 | 20.2 | 20.7 | +1.32% | 34,457 | 71,031,497 |
| 2025-01-15 | 20.3 | 20.69 | 20.15 | 20.43 | +0.69% | 37,497 | 76,601,718 |
| 2025-01-14 | 19.35 | 20.31 | 19.35 | 20.29 | +5.13% | 45,011 | 90,235,371 |
| 2025-01-13 | 19.54 | 19.8 | 19.06 | 19.3 | -1.93% | 37,109 | 72,117,041 |
| 2025-01-10 | 19.69 | 20.8 | 19.55 | 19.68 | -0.3% | 53,929 | 108,631,349 |
| 2025-01-09 | 19.52 | 20.23 | 19.31 | 19.74 | +1.23% | 43,036 | 85,319,535 |
| 2025-01-08 | 19.57 | 19.74 | 19 | 19.5 | -1.22% | 27,295 | 53,019,344 |
| 2025-01-07 | 19.25 | 19.81 | 19.25 | 19.74 | +2.76% | 30,506 | 59,725,172 |
| 2025-01-06 | 18.7 | 19.74 | 18.25 | 19.21 | +2.73% | 47,003 | 90,300,534 |
| 2025-01-03 | 19.45 | 19.58 | 18.58 | 18.7 | -3.81% | 38,660 | 73,434,614 |
| 2025-01-02 | 19.88 | 20.06 | 19.24 | 19.44 | -2.26% | 40,350 | 79,395,314 |
| 2024-12-31 | 21 | 21 | 19.8 | 19.89 | -4.83% | 43,111 | 87,608,734 |
| 2024-12-30 | 20.9 | 21.15 | 20.49 | 20.9 | -0.57% | 29,104 | 60,771,654 |
| 2024-12-27 | 20.68 | 21.35 | 20.41 | 21.02 | +1.64% | 40,625 | 85,484,501 |
| 2024-12-26 | 20.85 | 21.23 | 20.43 | 20.68 | -1.52% | 42,982 | 89,613,664 |
| 2024-12-25 | 21.37 | 21.45 | 20.55 | 21 | -2.01% | 35,833 | 75,042,843 |
| 2024-12-24 | 21.56 | 21.85 | 21 | 21.43 | +0.14% | 49,317 | 105,526,039 |
| 2024-12-23 | 22.87 | 23.06 | 21.19 | 21.4 | -6.3% | 72,487 | 158,510,282 |
| 2024-12-20 | 22.56 | 23.36 | 22.43 | 22.84 | +1.15% | 54,185 | 124,367,809 |
| 2024-12-19 | 21.96 | 22.7 | 21.75 | 22.58 | +0.89% | 44,927 | 100,162,623 |
| 2024-12-18 | 21.96 | 22.63 | 21.56 | 22.38 | +1.82% | 57,446 | 127,729,818 |
| 2024-12-17 | 23.18 | 23.38 | 21.91 | 21.98 | -6.51% | 95,578 | 213,458,146 |
| 2024-12-16 | 24.05 | 24.48 | 23.22 | 23.51 | -5.16% | 188,934 | 445,975,326 |
| 2024-12-13 | 22.8 | 25.19 | 22.6 | 24.79 | +8.25% | 225,991 | 554,332,551 |
| 2024-12-12 | 22.77 | 23.02 | 22.46 | 22.9 | +0.93% | 45,880 | 104,564,158 |
| 2024-12-11 | 22.7 | 22.85 | 22.22 | 22.69 | +1.29% | 48,064 | 108,392,346 |
| 2024-12-10 | 22.77 | 23.09 | 22.2 | 22.4 | +0.58% | 67,815 | 153,271,618 |
| 2024-12-09 | 22.16 | 22.5 | 21.84 | 22.27 | +1% | 66,547 | 147,764,083 |
| 2024-12-06 | 21.32 | 22.09 | 21.06 | 22.05 | +3.38% | 63,579 | 138,199,079 |
| 2024-12-05 | 20.96 | 21.53 | 20.95 | 21.33 | +1.86% | 47,547 | 101,256,597 |
| 2024-12-04 | 21.57 | 21.59 | 20.71 | 20.94 | -2.97% | 40,599 | 85,436,248 |
| 2024-12-03 | 21.77 | 21.87 | 21.2 | 21.58 | -0.92% | 31,823 | 68,555,305 |
| 2024-12-02 | 21.71 | 21.99 | 21.67 | 21.78 | +0.37% | 41,048 | 89,672,643 |
| 2024-11-29 | 21.41 | 22 | 20.94 | 21.7 | +1.31% | 48,576 | 104,635,769 |
| 2024-11-28 | 21.55 | 22.25 | 21.26 | 21.42 | -0.6% | 55,793 | 121,672,984 |
| 2024-11-27 | 20.72 | 21.74 | 19.98 | 21.55 | +3.06% | 59,544 | 123,462,143 |
| 2024-11-26 | 21.34 | 22 | 20.81 | 20.91 | -2.01% | 53,556 | 114,461,815 |
| 2024-11-25 | 21.45 | 21.46 | 20.41 | 21.34 | +1.81% | 47,606 | 99,781,785 |
| 2024-11-22 | 21.47 | 22.14 | 20.91 | 20.96 | -2.96% | 51,087 | 110,636,413 |
| 2024-11-21 | 21.54 | 21.98 | 21.36 | 21.6 | -0.51% | 38,927 | 84,222,074 |
| 2024-11-20 | 21.15 | 21.89 | 21.1 | 21.71 | +2.7% | 47,498 | 102,157,292 |
| 2024-11-19 | 20.69 | 21.15 | 20.36 | 21.14 | +1.93% | 43,238 | 89,782,688 |
| 2024-11-18 | 22.2 | 22.52 | 20.55 | 20.74 | -6.66% | 77,275 | 162,665,470 |
| 2024-11-15 | 22.68 | 23.45 | 22.19 | 22.22 | -2.03% | 70,658 | 161,543,299 |
| 2024-11-14 | 23.79 | 24.68 | 22.56 | 22.68 | -5.34% | 77,917 | 182,705,253 |
| 2024-11-13 | 23.14 | 24.19 | 22.81 | 23.96 | +2.7% | 78,635 | 185,021,436 |
| 2024-11-12 | 24.18 | 24.41 | 23.04 | 23.33 | -3.36% | 85,839 | 204,610,500 |
| 2024-11-11 | 22.26 | 24.4 | 22.2 | 24.14 | +7.53% | 99,379 | 234,674,068 |
| 2024-11-08 | 22.5 | 22.95 | 21.7 | 22.45 | +0.09% | 83,376 | 185,511,801 |
| 2024-11-07 | 22 | 23.06 | 21.8 | 22.43 | +1.31% | 106,787 | 239,542,923 |
| 2024-11-06 | 21.11 | 22.6 | 21 | 22.14 | +4.88% | 113,906 | 250,520,375 |
| 2024-11-05 | 20.15 | 21.29 | 20 | 21.11 | +4.5% | 75,263 | 155,657,253 |
| 2024-11-04 | 19.63 | 20.46 | 19.56 | 20.2 | +2.75% | 41,401 | 82,896,342 |
| 2024-11-01 | 20.46 | 20.59 | 19.6 | 19.66 | -4.28% | 61,880 | 123,376,164 |
| 2024-10-31 | 20.42 | 20.77 | 20.2 | 20.54 | -0.1% | 72,828 | 149,189,886 |
| 2024-10-30 | 20.6 | 20.93 | 20.2 | 20.56 | -0.72% | 57,706 | 118,062,151 |
| 2024-10-29 | 21.34 | 22 | 20.7 | 20.71 | -1.89% | 101,893 | 216,211,008 |
| 2024-10-28 | 20.01 | 21.4 | 19.8 | 21.11 | +5.71% | 119,919 | 249,251,699 |
| 2024-10-25 | 19.35 | 19.97 | 19.31 | 19.97 | +3.2% | 64,456 | 126,994,225 |
| 2024-10-24 | 19.41 | 19.48 | 19.12 | 19.35 | -0.62% | 39,912 | 76,878,573 |
| 2024-10-23 | 19.6 | 19.83 | 19.39 | 19.47 | -1.47% | 66,346 | 130,013,815 |
| 2024-10-22 | 20 | 20.6 | 19.64 | 19.76 | -0.85% | 116,963 | 234,437,029 |
| 2024-10-21 | 19.2 | 20.58 | 19.05 | 19.93 | +4.45% | 130,727 | 259,875,435 |
| 2024-10-18 | 18.39 | 19.37 | 18.21 | 19.08 | +2.64% | 94,072 | 178,328,943 |
| 2024-10-17 | 18.79 | 19.05 | 18.5 | 18.59 | -2.05% | 69,989 | 131,500,858 |
| 2024-10-16 | 18.01 | 19.23 | 17.9 | 18.98 | +3.89% | 107,421 | 202,083,366 |
| 2024-10-15 | 18.04 | 19.13 | 17.96 | 18.27 | +0.27% | 89,848 | 167,382,634 |
| 2024-10-14 | 17.81 | 18.27 | 17.7 | 18.22 | +2.3% | 51,783 | 93,250,508 |
| 2024-10-11 | 18.4 | 18.49 | 17.6 | 17.81 | -4.14% | 73,509 | 131,862,253 |
| 2024-10-10 | 18.98 | 19.38 | 18.23 | 18.58 | -3.08% | 82,433 | 154,330,014 |
| 2024-10-09 | 20.34 | 20.4 | 19.17 | 19.17 | -10% | 127,125 | 248,218,536 |
| 2024-10-08 | 22.02 | 22.03 | 19.4 | 21.3 | +6.29% | 176,368 | 369,166,741 |
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：