股票概览
22.29
-0.67%
-0.15
22.44
开盘价
22.8
最高价
22.07
最低价
21,168
成交量
数据更新至: 2025-03-25
技术指标
22.39
MA5 (5日均线)
22.52
MA10 (10日均线)
22.39
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 | 22.44 | 22.8 | 22.07 | 22.29 | -0.67% | 21,168 | 47,461,663 |
| 2025-03-24 | 22.24 | 22.52 | 22.08 | 22.44 | +0.9% | 28,175 | 62,758,244 |
| 2025-03-21 | 22.3 | 22.43 | 22 | 22.24 | -0.58% | 39,999 | 88,883,596 |
| 2025-03-20 | 22.53 | 22.68 | 22.29 | 22.37 | -1.02% | 22,664 | 50,765,666 |
| 2025-03-19 | 22.45 | 22.84 | 22.29 | 22.6 | +0.44% | 28,723 | 64,716,005 |
| 2025-03-18 | 22.72 | 22.82 | 22.45 | 22.5 | -0.88% | 26,668 | 60,317,889 |
| 2025-03-17 | 23.18 | 23.29 | 22.62 | 22.7 | -1.05% | 33,812 | 76,944,178 |
| 2025-03-14 | 22.45 | 22.94 | 22.39 | 22.94 | +2.09% | 56,701 | 128,576,263 |
| 2025-03-13 | 22.64 | 22.82 | 22.21 | 22.47 | -0.75% | 46,947 | 105,396,603 |
| 2025-03-12 | 22.79 | 22.88 | 22.57 | 22.64 | -0.96% | 35,217 | 79,905,064 |
| 2025-03-11 | 22.73 | 22.9 | 22.51 | 22.86 | +0.4% | 34,518 | 78,299,564 |
| 2025-03-10 | 23.08 | 23.15 | 22.57 | 22.77 | -0.65% | 59,720 | 136,026,517 |
| 2025-03-07 | 22.48 | 23.12 | 22.4 | 22.92 | +1.69% | 66,432 | 151,871,654 |
| 2025-03-06 | 22.55 | 22.7 | 22.25 | 22.54 | -0.22% | 58,607 | 131,853,621 |
| 2025-03-05 | 22.39 | 22.85 | 22.16 | 22.59 | +1.03% | 79,611 | 178,982,705 |
| 2025-03-04 | 22.06 | 22.47 | 21.7 | 22.36 | +0.45% | 59,005 | 130,431,152 |
| 2025-03-03 | 22.56 | 22.65 | 22.01 | 22.26 | -0.4% | 91,849 | 204,252,480 |
| 2025-02-28 | 21.4 | 22.9 | 21.19 | 22.35 | +5.03% | 157,116 | 347,619,598 |
| 2025-02-27 | 20.7 | 21.28 | 20.48 | 21.28 | +3.15% | 75,065 | 157,465,199 |
| 2025-02-26 | 20.26 | 20.66 | 20.21 | 20.63 | +1.83% | 52,007 | 106,350,208 |
| 2025-02-25 | 20.31 | 20.42 | 20.06 | 20.26 | -0.83% | 34,568 | 70,019,751 |
| 2025-02-24 | 20.33 | 20.79 | 20.22 | 20.43 | +0.25% | 45,962 | 94,205,106 |
| 2025-02-21 | 20.7 | 20.87 | 20.35 | 20.38 | -1.59% | 68,168 | 140,119,980 |
| 2025-02-20 | 20.93 | 21.16 | 20.69 | 20.71 | -0.91% | 57,591 | 120,520,108 |
| 2025-02-19 | 20.81 | 21.04 | 20.73 | 20.9 | -0.05% | 49,761 | 103,900,154 |
| 2025-02-18 | 21.01 | 21.33 | 20.85 | 20.91 | -1.13% | 43,399 | 91,392,525 |
| 2025-02-17 | 21.21 | 21.36 | 20.93 | 21.15 | -0.24% | 44,922 | 94,860,577 |
| 2025-02-14 | 21.1 | 21.5 | 21.1 | 21.2 | -0.28% | 30,654 | 65,024,731 |
| 2025-02-13 | 21.8 | 22.03 | 21.2 | 21.26 | -2.61% | 68,794 | 148,568,314 |
| 2025-02-12 | 21.49 | 21.83 | 21.18 | 21.83 | +1.53% | 59,862 | 129,257,037 |
| 2025-02-11 | 21.11 | 21.65 | 20.85 | 21.5 | +2.53% | 72,077 | 153,251,397 |
| 2025-02-10 | 21.03 | 21.31 | 20.73 | 20.97 | -0.29% | 61,583 | 129,704,214 |
| 2025-02-07 | 20.95 | 21.18 | 20.72 | 21.03 | -0.24% | 67,614 | 141,464,037 |
| 2025-02-06 | 21.17 | 21.29 | 20.75 | 21.08 | -0.38% | 61,532 | 129,255,588 |
| 2025-02-05 | 21.75 | 21.82 | 21.06 | 21.16 | -2.71% | 54,378 | 116,192,000 |
| 2025-01-27 | 21.35 | 21.96 | 21.35 | 21.75 | +1.87% | 65,617 | 142,190,285 |
| 2025-01-24 | 21.08 | 21.64 | 20.94 | 21.35 | -1.48% | 78,001 | 166,132,739 |
| 2025-01-23 | 21.99 | 22.04 | 21.49 | 21.67 | -0.51% | 55,170 | 119,925,909 |
| 2025-01-22 | 21.5 | 22.08 | 21.28 | 21.78 | +0.93% | 67,297 | 146,127,464 |
| 2025-01-21 | 21.6 | 21.7 | 21.18 | 21.58 | +0.23% | 53,719 | 115,248,198 |
| 2025-01-20 | 21.5 | 21.98 | 21.38 | 21.53 | +0.84% | 67,206 | 145,551,549 |
| 2025-01-17 | 21.36 | 21.75 | 21.13 | 21.35 | +0.05% | 69,070 | 147,988,305 |
| 2025-01-16 | 21.1 | 21.87 | 21.02 | 21.34 | +0.85% | 93,467 | 200,094,852 |
| 2025-01-15 | 20.99 | 21.36 | 20.61 | 21.16 | +0.91% | 85,989 | 180,825,330 |
| 2025-01-14 | 20.26 | 21.17 | 19.93 | 20.97 | +3.35% | 113,943 | 236,615,358 |
| 2025-01-13 | 19.23 | 20.42 | 19.06 | 20.29 | +5.51% | 118,162 | 234,538,504 |
| 2025-01-10 | 19.45 | 19.83 | 19.21 | 19.23 | -1.03% | 51,729 | 100,328,506 |
| 2025-01-09 | 18.98 | 19.77 | 18.82 | 19.43 | +1.73% | 74,989 | 146,078,554 |
| 2025-01-08 | 20 | 20.04 | 18.74 | 19.1 | -5.12% | 110,313 | 212,209,692 |
| 2025-01-07 | 19.94 | 20.24 | 19.65 | 20.13 | +1.56% | 63,550 | 126,906,363 |
| 2025-01-06 | 20.35 | 20.65 | 19.63 | 19.82 | -3.27% | 88,552 | 177,739,160 |
| 2025-01-03 | 21.1 | 21.56 | 20.31 | 20.49 | -2.89% | 123,992 | 259,129,664 |
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：