股票概览
22.5
-1.01%
-0.23
22.6
开盘价
22.68
最高价
22.08
最低价
17,500
成交量
数据更新至: 2025-03-25
技术指标
22.32
MA5 (5日均线)
22.04
MA10 (10日均线)
21.97
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 | 22.6 | 22.68 | 22.08 | 22.5 | -1.01% | 17,500 | 39,162,027 |
| 2025-03-24 | 22.98 | 23 | 22.16 | 22.73 | -0.61% | 35,360 | 79,899,746 |
| 2025-03-21 | 21.79 | 23.04 | 21.7 | 22.87 | +4.33% | 76,207 | 173,012,475 |
| 2025-03-20 | 21.44 | 22.15 | 21.43 | 21.92 | +1.67% | 24,060 | 52,613,518 |
| 2025-03-19 | 21.92 | 21.95 | 21.51 | 21.56 | -1.64% | 14,463 | 31,350,782 |
| 2025-03-18 | 21.84 | 21.94 | 21.77 | 21.92 | +0.46% | 11,264 | 24,609,415 |
| 2025-03-17 | 22.09 | 22.09 | 21.76 | 21.82 | -1% | 14,279 | 31,229,953 |
| 2025-03-14 | 21.47 | 22.23 | 21.31 | 22.04 | +2.89% | 34,185 | 74,576,837 |
| 2025-03-13 | 21.52 | 21.66 | 21.2 | 21.42 | -0.93% | 12,974 | 27,737,614 |
| 2025-03-12 | 21.45 | 21.8 | 21.42 | 21.62 | +0.75% | 16,851 | 36,447,273 |
| 2025-03-11 | 21.3 | 21.75 | 21.22 | 21.46 | -0.37% | 13,163 | 28,182,046 |
| 2025-03-10 | 21.34 | 21.64 | 21.31 | 21.54 | +0.05% | 11,706 | 25,147,676 |
| 2025-03-07 | 21.87 | 22.27 | 21.48 | 21.53 | -1.55% | 32,416 | 71,013,240 |
| 2025-03-06 | 21.83 | 21.93 | 21.66 | 21.87 | +0.18% | 24,771 | 54,021,732 |
| 2025-03-05 | 21.73 | 21.83 | 21.42 | 21.83 | -0.23% | 13,456 | 29,108,965 |
| 2025-03-04 | 21.83 | 21.89 | 21.2 | 21.88 | +0.23% | 20,494 | 44,264,477 |
| 2025-03-03 | 22.05 | 22.41 | 21.69 | 21.83 | -1.58% | 26,783 | 59,076,862 |
| 2025-02-28 | 22.76 | 22.85 | 22.15 | 22.18 | -1.55% | 25,510 | 57,053,341 |
| 2025-02-27 | 22.26 | 22.53 | 22.26 | 22.53 | +0.99% | 30,262 | 67,796,715 |
| 2025-02-26 | 22.17 | 22.47 | 22.11 | 22.31 | -0.09% | 32,435 | 72,161,725 |
| 2025-02-25 | 22.8 | 23.03 | 22.15 | 22.33 | -3.87% | 50,670 | 113,904,102 |
| 2025-02-24 | 22.19 | 23.43 | 21.87 | 23.23 | +4.83% | 71,462 | 161,682,333 |
| 2025-02-21 | 22.7 | 22.7 | 22.04 | 22.16 | -2.64% | 42,719 | 94,999,766 |
| 2025-02-20 | 22.71 | 23.13 | 22.45 | 22.76 | -0.44% | 40,529 | 92,436,413 |
| 2025-02-19 | 22.18 | 23.47 | 22.08 | 22.86 | +1.92% | 58,168 | 132,897,828 |
| 2025-02-18 | 21.43 | 23.12 | 21.27 | 22.43 | +4.72% | 67,175 | 149,384,715 |
| 2025-02-17 | 21.58 | 21.67 | 21.2 | 21.42 | -1.11% | 31,162 | 66,607,657 |
| 2025-02-14 | 22.2 | 22.27 | 21.56 | 21.66 | -1.28% | 29,487 | 64,465,324 |
| 2025-02-13 | 21.82 | 22.63 | 21.77 | 21.94 | +0.55% | 34,990 | 77,682,085 |
| 2025-02-12 | 21.7 | 21.96 | 21.6 | 21.82 | +0.41% | 15,802 | 34,407,970 |
| 2025-02-11 | 22.04 | 22.05 | 21.7 | 21.73 | -1.81% | 18,254 | 39,820,045 |
| 2025-02-10 | 22.05 | 22.28 | 21.8 | 22.13 | +1.05% | 28,186 | 62,097,674 |
| 2025-02-07 | 21.27 | 22.5 | 21.07 | 21.9 | +2.96% | 45,414 | 99,619,007 |
| 2025-02-06 | 20.88 | 21.29 | 20.52 | 21.27 | +1.43% | 30,324 | 63,288,161 |
| 2025-02-05 | 20.8 | 21.13 | 20.55 | 20.97 | +0.72% | 14,780 | 30,805,618 |
| 2025-01-27 | 21.36 | 21.54 | 20.82 | 20.82 | -1.61% | 20,228 | 42,854,362 |
| 2025-01-24 | 21.48 | 21.59 | 20.95 | 21.16 | -1.54% | 29,426 | 62,304,525 |
| 2025-01-23 | 22.05 | 22.3 | 21.44 | 21.49 | -0.88% | 25,406 | 55,387,963 |
| 2025-01-22 | 22.11 | 22.2 | 21.43 | 21.68 | -2.03% | 26,540 | 57,716,166 |
| 2025-01-21 | 22.58 | 22.73 | 22.02 | 22.13 | -1.99% | 29,890 | 66,537,325 |
| 2025-01-20 | 21.85 | 22.99 | 21.85 | 22.58 | +2.82% | 63,322 | 143,217,701 |
| 2025-01-17 | 21.16 | 22.21 | 20.68 | 21.96 | +2.95% | 63,178 | 136,071,377 |
| 2025-01-16 | 21.34 | 21.71 | 21.08 | 21.33 | -0.14% | 41,476 | 88,622,780 |
| 2025-01-15 | 22 | 22.01 | 21.3 | 21.36 | -3.74% | 52,581 | 113,811,682 |
| 2025-01-14 | 21.3 | 22.7 | 21.3 | 22.19 | +3.98% | 64,087 | 140,418,526 |
| 2025-01-13 | 22.05 | 22.7 | 21.23 | 21.34 | -9.54% | 81,072 | 176,008,612 |
| 2025-01-10 | 24.38 | 25.19 | 23.59 | 23.59 | -10% | 104,449 | 252,143,872 |
| 2025-01-09 | 25.45 | 28 | 25.45 | 26.21 | +2.99% | 147,773 | 390,795,085 |
| 2025-01-08 | 27.09 | 27.66 | 24.61 | 25.45 | -2.38% | 175,268 | 458,819,658 |
| 2025-01-07 | 22.99 | 26.07 | 22.55 | 26.07 | +10% | 125,468 | 310,767,128 |
| 2025-01-06 | 23.58 | 25.5 | 21.22 | 23.7 | +0.51% | 111,902 | 260,236,371 |
| 2025-01-03 | 22.77 | 24.5 | 22.26 | 23.58 | +2.17% | 94,487 | 219,369,245 |
| 2025-01-02 | 21.6 | 23.23 | 21.6 | 23.08 | +2.99% | 108,828 | 248,113,615 |
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：