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 |
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：