股票概览
23
+0.83%
+0.19
22.92
开盘价
23.18
最高价
22.46
最低价
38,802
成交量
数据更新至: 2025-03-25
技术指标
22.92
MA5 (5日均线)
23.23
MA10 (10日均线)
22.35
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 | 22.92 | 23.18 | 22.46 | 23 | +0.83% | 38,802 | 88,692,051 |
| 2025-03-24 | 22.5 | 23.17 | 22.35 | 22.81 | +0.4% | 62,181 | 140,926,020 |
| 2025-03-21 | 22.9 | 23.14 | 22.62 | 22.72 | -0.83% | 46,824 | 106,794,771 |
| 2025-03-20 | 23.03 | 23.39 | 22.8 | 22.91 | -1.16% | 54,257 | 125,152,401 |
| 2025-03-19 | 24.1 | 24.2 | 23.04 | 23.18 | -3.94% | 88,801 | 208,936,272 |
| 2025-03-18 | 23.87 | 24.66 | 23.76 | 24.13 | +1.81% | 79,581 | 192,286,190 |
| 2025-03-17 | 23.55 | 23.99 | 23.3 | 23.7 | +0.72% | 73,997 | 175,042,309 |
| 2025-03-14 | 23.01 | 23.77 | 22.8 | 23.53 | +0.99% | 100,973 | 235,695,481 |
| 2025-03-13 | 22.97 | 23.5 | 22.67 | 23.3 | +1.3% | 89,061 | 205,491,250 |
| 2025-03-12 | 22.71 | 24.11 | 22.68 | 23 | +2.77% | 134,385 | 313,000,625 |
| 2025-03-11 | 22.01 | 22.45 | 21.75 | 22.38 | +0.72% | 64,648 | 142,778,335 |
| 2025-03-10 | 22.5 | 22.7 | 21.95 | 22.22 | -1.2% | 87,598 | 195,085,328 |
| 2025-03-07 | 21.4 | 22.7 | 21.35 | 22.49 | +4.9% | 132,999 | 296,111,069 |
| 2025-03-06 | 21.82 | 21.85 | 21.4 | 21.44 | -1.2% | 64,635 | 138,972,873 |
| 2025-03-05 | 21.3 | 21.79 | 21.18 | 21.7 | +1.54% | 74,722 | 160,840,739 |
| 2025-03-04 | 21.03 | 21.58 | 21.02 | 21.37 | +1.04% | 65,651 | 139,940,917 |
| 2025-03-03 | 20.42 | 21.6 | 20.42 | 21.15 | +2.92% | 98,276 | 207,771,830 |
| 2025-02-28 | 20.83 | 20.95 | 20.41 | 20.55 | -1.3% | 50,559 | 104,505,181 |
| 2025-02-27 | 20.72 | 21.15 | 20.52 | 20.82 | +0.63% | 51,127 | 106,564,813 |
| 2025-02-26 | 20.71 | 21.2 | 20.48 | 20.69 | +1.03% | 58,330 | 121,274,775 |
| 2025-02-25 | 20.39 | 20.76 | 20.36 | 20.48 | -1.68% | 44,407 | 91,387,694 |
| 2025-02-24 | 20.73 | 20.98 | 20.49 | 20.83 | +0.48% | 64,275 | 133,342,718 |
| 2025-02-21 | 21.04 | 21.24 | 20.64 | 20.73 | -1.8% | 87,167 | 181,138,712 |
| 2025-02-20 | 21.55 | 21.65 | 20.95 | 21.11 | -2.9% | 74,326 | 157,511,578 |
| 2025-02-19 | 22.11 | 22.23 | 21.25 | 21.74 | -0.09% | 103,050 | 223,978,967 |
| 2025-02-18 | 21.28 | 22.33 | 21.15 | 21.76 | +1.68% | 94,308 | 203,801,981 |
| 2025-02-17 | 21.18 | 21.42 | 20.81 | 21.4 | +0.66% | 58,217 | 123,106,269 |
| 2025-02-14 | 21.42 | 21.8 | 21.12 | 21.26 | -0.75% | 52,606 | 112,691,587 |
| 2025-02-13 | 21.6 | 21.69 | 21.21 | 21.42 | -0.74% | 49,037 | 105,012,407 |
| 2025-02-12 | 21.38 | 21.88 | 21.37 | 21.58 | +0.94% | 72,219 | 156,469,287 |
| 2025-02-11 | 22.01 | 22.04 | 21.33 | 21.38 | -2.46% | 75,682 | 163,750,599 |
| 2025-02-10 | 22 | 22.18 | 21.51 | 21.92 | -0.27% | 74,957 | 162,827,880 |
| 2025-02-07 | 22.58 | 22.58 | 21.8 | 21.98 | -2.74% | 109,868 | 243,077,885 |
| 2025-02-06 | 21.57 | 22.66 | 21.45 | 22.6 | +4.1% | 129,285 | 286,369,518 |
| 2025-02-05 | 21.3 | 21.78 | 20.56 | 21.71 | +3.83% | 113,050 | 242,686,699 |
| 2025-01-27 | 20.96 | 21.26 | 20.73 | 20.91 | -0.14% | 57,384 | 120,528,663 |
| 2025-01-24 | 20.5 | 21.1 | 20.35 | 20.94 | +1.85% | 82,052 | 171,310,914 |
| 2025-01-23 | 21.25 | 21.36 | 20.56 | 20.56 | -2.1% | 100,286 | 209,958,618 |
| 2025-01-22 | 21.36 | 21.37 | 20.76 | 21 | -1.78% | 103,440 | 217,077,756 |
| 2025-01-21 | 21.99 | 22.49 | 21.02 | 21.38 | -1.61% | 202,791 | 436,765,421 |
| 2025-01-20 | 21.73 | 21.73 | 21.73 | 21.73 | +10.03% | 58,938 | 128,072,491 |
| 2025-01-17 | 18.95 | 19.75 | 18.92 | 19.75 | +3.4% | 82,756 | 161,151,141 |
| 2025-01-16 | 19.5 | 19.67 | 18.9 | 19.1 | -1.44% | 59,873 | 115,322,657 |
| 2025-01-15 | 19.6 | 19.81 | 19.12 | 19.38 | -1.47% | 64,159 | 124,408,740 |
| 2025-01-14 | 18.99 | 19.75 | 18.56 | 19.67 | +4.29% | 81,306 | 157,466,639 |
| 2025-01-13 | 18.61 | 19.11 | 18.47 | 18.86 | -0.53% | 51,358 | 96,064,521 |
| 2025-01-10 | 19.8 | 19.95 | 18.94 | 18.96 | -4.24% | 74,030 | 144,074,407 |
| 2025-01-09 | 19.45 | 20.5 | 19.32 | 19.8 | +0.51% | 111,608 | 222,562,424 |
| 2025-01-08 | 19.07 | 19.98 | 18.46 | 19.7 | +2.18% | 118,367 | 229,694,901 |
| 2025-01-07 | 19.2 | 19.42 | 18.49 | 19.28 | +0.42% | 88,579 | 168,280,619 |
| 2025-01-06 | 18 | 19.88 | 17.7 | 19.2 | +6.25% | 126,121 | 239,881,004 |
| 2025-01-03 | 19.39 | 19.39 | 17.91 | 18.07 | -5.84% | 78,276 | 145,917,214 |
| 2025-01-02 | 20.58 | 20.84 | 18.97 | 19.19 | -5.61% | 96,907 | 191,563,696 |
| 2024-12-31 | 20.5 | 20.85 | 20.21 | 20.33 | -0.83% | 82,095 | 168,267,594 |
| 2024-12-30 | 20.86 | 21.2 | 20.41 | 20.5 | -2.15% | 107,693 | 223,183,419 |
| 2024-12-27 | 20.68 | 21.88 | 20.48 | 20.95 | +4.59% | 209,527 | 442,696,773 |
| 2024-12-26 | 19.28 | 20.23 | 19.15 | 20.03 | +5.2% | 92,905 | 183,673,845 |
| 2024-12-25 | 19.75 | 19.84 | 19 | 19.04 | -4.03% | 58,483 | 112,674,381 |
| 2024-12-24 | 19.56 | 20.13 | 19.41 | 19.84 | -0.2% | 85,787 | 169,906,125 |
| 2024-12-23 | 19.15 | 20.09 | 19.05 | 19.88 | +4.19% | 105,843 | 207,050,040 |
| 2024-12-20 | 19.23 | 19.24 | 18.9 | 19.08 | -0.88% | 39,530 | 75,310,306 |
| 2024-12-19 | 18.64 | 19.46 | 18.2 | 19.25 | +2.45% | 80,980 | 152,758,457 |
| 2024-12-18 | 18.73 | 19.07 | 18.52 | 18.79 | +1.13% | 47,705 | 89,716,472 |
| 2024-12-17 | 19.01 | 19.09 | 18.43 | 18.58 | -2.21% | 44,958 | 84,024,430 |
| 2024-12-16 | 19.44 | 19.45 | 18.92 | 19 | -2.31% | 55,998 | 107,135,946 |
| 2024-12-13 | 19.88 | 20.28 | 19.45 | 19.45 | -2.6% | 75,064 | 148,866,207 |
| 2024-12-12 | 20.01 | 20.1 | 19.65 | 19.97 | -0.65% | 70,179 | 139,389,296 |
| 2024-12-11 | 20.16 | 20.52 | 19.82 | 20.1 | -0.25% | 102,177 | 205,356,618 |
| 2024-12-10 | 19.94 | 20.89 | 19.84 | 20.15 | +3.07% | 185,318 | 373,537,484 |
| 2024-12-09 | 17.77 | 19.55 | 17.63 | 19.55 | +10.02% | 89,362 | 169,838,821 |
| 2024-12-06 | 17.62 | 17.83 | 17.44 | 17.77 | +0.91% | 23,538 | 41,638,935 |
| 2024-12-05 | 17.44 | 17.65 | 17.43 | 17.61 | +0.63% | 13,899 | 24,407,906 |
| 2024-12-04 | 17.89 | 17.89 | 17.39 | 17.5 | -1.91% | 27,451 | 48,225,121 |
| 2024-12-03 | 18.01 | 18.06 | 17.7 | 17.84 | -0.72% | 23,628 | 42,114,361 |
| 2024-12-02 | 17.75 | 18.04 | 17.61 | 17.97 | +1.47% | 24,407 | 43,532,131 |
| 2024-11-29 | 17.46 | 17.83 | 17.33 | 17.71 | +1.26% | 24,601 | 43,402,265 |
| 2024-11-28 | 17.83 | 17.83 | 17.46 | 17.49 | -1.91% | 21,946 | 38,632,378 |
| 2024-11-27 | 17.55 | 17.85 | 17.01 | 17.83 | +1.02% | 31,464 | 54,597,670 |
| 2024-11-26 | 17.42 | 18.03 | 17.42 | 17.65 | +0.68% | 29,631 | 52,649,756 |
| 2024-11-25 | 17.4 | 17.62 | 17.19 | 17.53 | +1.56% | 24,436 | 42,538,290 |
| 2024-11-22 | 18.22 | 18.22 | 17.24 | 17.26 | -5.27% | 42,723 | 75,414,935 |
| 2024-11-21 | 18.06 | 18.49 | 18.06 | 18.22 | +0.72% | 32,613 | 59,590,912 |
| 2024-11-20 | 17.65 | 18.28 | 17.65 | 18.09 | +2.03% | 35,367 | 63,769,529 |
| 2024-11-19 | 17.2 | 17.75 | 17.17 | 17.73 | +3.2% | 28,235 | 49,290,795 |
| 2024-11-18 | 17.75 | 17.99 | 17.05 | 17.18 | -3.21% | 37,446 | 65,332,174 |
| 2024-11-15 | 17.89 | 18.35 | 17.75 | 17.75 | -1.83% | 36,675 | 65,981,927 |
| 2024-11-14 | 18.81 | 18.9 | 18.03 | 18.08 | -4.03% | 38,214 | 70,496,830 |
| 2024-11-13 | 18.88 | 19.06 | 18.45 | 18.84 | +0.11% | 42,867 | 80,193,672 |
| 2024-11-12 | 19.4 | 19.54 | 18.65 | 18.82 | -1.98% | 64,346 | 122,396,988 |
| 2024-11-11 | 18.33 | 19.24 | 18.28 | 19.2 | +4.52% | 72,821 | 137,540,030 |
| 2024-11-08 | 18.49 | 18.67 | 18.28 | 18.37 | -0.6% | 52,924 | 97,583,877 |
| 2024-11-07 | 18.24 | 18.57 | 18.23 | 18.48 | +0.54% | 62,919 | 115,816,216 |
| 2024-11-06 | 18.25 | 18.64 | 18.1 | 18.38 | +0.71% | 75,899 | 138,963,128 |
| 2024-11-05 | 17.7 | 18.25 | 17.54 | 18.25 | +3.22% | 74,559 | 134,779,803 |
| 2024-11-04 | 17.21 | 17.85 | 17.21 | 17.68 | +2.31% | 55,666 | 98,080,892 |
| 2024-11-01 | 17.08 | 17.88 | 16.82 | 17.28 | +0.88% | 75,755 | 131,787,970 |
| 2024-10-31 | 16.71 | 17.25 | 16.58 | 17.13 | +2.09% | 48,834 | 83,098,802 |
| 2024-10-30 | 16.7 | 17.36 | 16.66 | 16.78 | -1.18% | 41,046 | 69,797,933 |
| 2024-10-29 | 17.49 | 17.63 | 16.91 | 16.98 | -3.36% | 54,913 | 94,497,142 |
| 2024-10-28 | 17.6 | 17.71 | 17.18 | 17.57 | -1.01% | 56,125 | 97,849,742 |
| 2024-10-25 | 17.15 | 17.88 | 17.15 | 17.75 | +3.2% | 53,863 | 94,732,525 |
| 2024-10-24 | 17.6 | 17.65 | 17.14 | 17.2 | -2.27% | 39,492 | 68,227,405 |
| 2024-10-23 | 17.27 | 17.75 | 17.19 | 17.6 | +1.91% | 53,457 | 93,225,486 |
| 2024-10-22 | 17.31 | 17.32 | 17 | 17.27 | +0.12% | 39,983 | 68,670,632 |
| 2024-10-21 | 17.34 | 17.55 | 17.06 | 17.25 | +0.58% | 52,308 | 90,487,000 |
| 2024-10-18 | 16.84 | 17.54 | 16.58 | 17.15 | +2.27% | 50,179 | 85,137,231 |
| 2024-10-17 | 17.18 | 17.28 | 16.77 | 16.77 | -1.99% | 32,649 | 55,490,439 |
| 2024-10-16 | 16.85 | 17.45 | 16.85 | 17.11 | -0.52% | 29,055 | 49,863,781 |
| 2024-10-15 | 17.76 | 17.76 | 17.18 | 17.2 | -2.66% | 35,520 | 61,889,418 |
| 2024-10-14 | 17.48 | 17.77 | 17.17 | 17.67 | +1.09% | 34,834 | 60,929,795 |
| 2024-10-11 | 18.42 | 18.6 | 17.29 | 17.48 | -6.07% | 47,051 | 84,447,668 |
| 2024-10-10 | 18.53 | 19.11 | 18.22 | 18.61 | +0.38% | 46,281 | 86,513,699 |
| 2024-10-09 | 19.75 | 19.75 | 18.31 | 18.54 | -7.99% | 80,324 | 152,941,988 |
| 2024-10-08 | 20.76 | 20.76 | 19.02 | 20.15 | +6.78% | 105,359 | 211,335,485 |
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：