股票概览
21.96
-0.32%
-0.07
22.12
开盘价
22.14
最高价
21.87
最低价
49,894
成交量
数据更新至: 2025-03-25
技术指标
22.28
MA5 (5日均线)
22.59
MA10 (10日均线)
23.17
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 | 22.12 | 22.14 | 21.87 | 21.96 | -0.32% | 49,894 | 109,656,409 |
| 2025-03-24 | 22.21 | 22.21 | 21.6 | 22.03 | -0.54% | 103,023 | 225,593,262 |
| 2025-03-21 | 22.4 | 22.61 | 22 | 22.15 | -1.56% | 128,022 | 284,611,214 |
| 2025-03-20 | 22.81 | 22.85 | 22.5 | 22.5 | -1.19% | 92,792 | 210,147,295 |
| 2025-03-19 | 22.88 | 23 | 22.73 | 22.77 | -0.78% | 98,230 | 224,313,504 |
| 2025-03-18 | 23.03 | 23.25 | 22.91 | 22.95 | +0.09% | 94,519 | 217,815,557 |
| 2025-03-17 | 23.08 | 23.17 | 22.85 | 22.93 | -0.48% | 98,667 | 226,815,456 |
| 2025-03-14 | 22.61 | 23.24 | 22.44 | 23.04 | +2.13% | 178,473 | 409,213,837 |
| 2025-03-13 | 23.06 | 23.1 | 22.44 | 22.56 | -2.13% | 155,881 | 353,535,784 |
| 2025-03-12 | 23.42 | 23.42 | 23.01 | 23.05 | -0.86% | 153,724 | 355,697,062 |
| 2025-03-11 | 22.81 | 23.43 | 22.81 | 23.25 | +0.61% | 139,947 | 324,145,006 |
| 2025-03-10 | 23.25 | 23.44 | 22.98 | 23.11 | -0.86% | 143,582 | 332,053,896 |
| 2025-03-07 | 23.55 | 23.68 | 23.21 | 23.31 | -2.1% | 189,254 | 442,808,501 |
| 2025-03-06 | 23.63 | 24.1 | 23.62 | 23.81 | +1.41% | 227,560 | 543,950,642 |
| 2025-03-05 | 23.79 | 23.95 | 23.1 | 23.48 | -1.1% | 166,428 | 390,497,559 |
| 2025-03-04 | 23.21 | 24.02 | 23.08 | 23.74 | +1.41% | 181,698 | 428,588,419 |
| 2025-03-03 | 23.88 | 23.94 | 23.19 | 23.41 | -1.39% | 197,712 | 466,007,708 |
| 2025-02-28 | 24.7 | 24.85 | 23.74 | 23.74 | -4.12% | 353,793 | 853,930,473 |
| 2025-02-27 | 24.85 | 24.98 | 24.09 | 24.76 | -0.08% | 295,685 | 724,775,410 |
| 2025-02-26 | 24.72 | 25.08 | 24.21 | 24.78 | +2.19% | 318,608 | 787,453,181 |
| 2025-02-25 | 24.32 | 24.75 | 23.9 | 24.25 | -1.86% | 273,490 | 665,093,790 |
| 2025-02-24 | 24.71 | 25.15 | 24.2 | 24.71 | +0.04% | 297,682 | 736,400,746 |
| 2025-02-21 | 23.6 | 24.98 | 23.32 | 24.7 | +4.62% | 435,369 | 1,058,684,898 |
| 2025-02-20 | 23.99 | 24.01 | 23.48 | 23.61 | -1.91% | 224,477 | 532,800,880 |
| 2025-02-19 | 22.8 | 24.17 | 22.66 | 24.07 | +5.34% | 421,254 | 1,002,682,861 |
| 2025-02-18 | 23.13 | 23.48 | 22.62 | 22.85 | -2.14% | 203,452 | 469,564,468 |
| 2025-02-17 | 23.05 | 23.79 | 22.97 | 23.35 | +1.08% | 262,345 | 610,524,870 |
| 2025-02-14 | 23.72 | 23.92 | 22.95 | 23.1 | -3.87% | 280,522 | 654,744,952 |
| 2025-02-13 | 24.77 | 24.87 | 23.99 | 24.03 | -2.71% | 215,936 | 525,243,523 |
| 2025-02-12 | 23.64 | 24.72 | 23.36 | 24.7 | +4.26% | 331,162 | 800,750,946 |
| 2025-02-11 | 24.1 | 24.14 | 23.4 | 23.69 | -1.86% | 189,191 | 446,672,787 |
| 2025-02-10 | 24.5 | 24.57 | 24.02 | 24.14 | -1.03% | 197,166 | 476,842,759 |
| 2025-02-07 | 24.43 | 24.77 | 24.01 | 24.39 | +0.12% | 285,836 | 698,710,579 |
| 2025-02-06 | 23.64 | 24.61 | 23.38 | 24.36 | +2.96% | 273,285 | 658,571,181 |
| 2025-02-05 | 24.24 | 24.3 | 23.48 | 23.66 | +1.55% | 189,131 | 450,660,643 |
| 2025-01-27 | 24.34 | 24.4 | 23.22 | 23.3 | -3.64% | 156,728 | 372,063,287 |
| 2025-01-24 | 24.09 | 24.4 | 23.92 | 24.18 | +0.33% | 197,234 | 476,627,614 |
| 2025-01-23 | 23.95 | 25.18 | 23.82 | 24.1 | +1.95% | 356,970 | 870,189,831 |
| 2025-01-22 | 23.94 | 23.99 | 23.38 | 23.64 | +1.55% | 207,010 | 490,162,731 |
| 2025-01-21 | 23.33 | 23.4 | 22.86 | 23.28 | +0.43% | 119,665 | 277,198,471 |
| 2025-01-20 | 23.31 | 23.52 | 23.11 | 23.18 | +0.09% | 112,143 | 260,969,885 |
| 2025-01-17 | 22.88 | 23.54 | 22.63 | 23.16 | +1.67% | 160,799 | 372,024,682 |
| 2025-01-16 | 22.93 | 23.36 | 22.62 | 22.78 | +0.26% | 150,145 | 344,356,881 |
| 2025-01-15 | 23.33 | 23.35 | 22.62 | 22.72 | -2.49% | 159,023 | 365,474,829 |
| 2025-01-14 | 22.48 | 23.39 | 22.2 | 23.3 | +4.67% | 192,393 | 440,351,508 |
| 2025-01-13 | 21.66 | 22.34 | 21.54 | 22.26 | +1.64% | 124,920 | 274,597,564 |
| 2025-01-10 | 22.2 | 22.77 | 21.86 | 21.9 | -1.84% | 156,769 | 350,428,650 |
| 2025-01-09 | 22.1 | 22.67 | 22.03 | 22.31 | +0.13% | 134,694 | 302,842,421 |
| 2025-01-08 | 22.16 | 22.6 | 21.69 | 22.28 | -0.49% | 161,286 | 358,365,039 |
| 2025-01-07 | 21.99 | 22.46 | 21.87 | 22.39 | +2.24% | 136,699 | 303,282,155 |
| 2025-01-06 | 22 | 22.23 | 21.61 | 21.9 | -0.68% | 128,429 | 280,981,083 |
| 2025-01-03 | 22.55 | 22.64 | 21.98 | 22.05 | -1.65% | 178,289 | 398,510,680 |
| 2025-01-02 | 23.33 | 23.54 | 22.23 | 22.42 | -3.94% | 188,419 | 430,053,939 |
| 2024-12-31 | 24.17 | 24.38 | 23.33 | 23.34 | -3.83% | 181,360 | 430,025,790 |
| 2024-12-30 | 24.2 | 24.38 | 23.89 | 24.27 | -0.25% | 140,352 | 339,289,187 |
| 2024-12-27 | 24.23 | 25.12 | 23.86 | 24.33 | +0.45% | 209,483 | 515,100,479 |
| 2024-12-26 | 24.36 | 24.66 | 24.2 | 24.22 | -0.98% | 195,272 | 476,347,584 |
| 2024-12-25 | 25.05 | 25.15 | 24.45 | 24.46 | -2.9% | 169,484 | 417,810,381 |
| 2024-12-24 | 24.88 | 25.24 | 24.66 | 25.19 | +2.11% | 198,840 | 496,963,529 |
| 2024-12-23 | 25.16 | 25.36 | 24.66 | 24.67 | -2.72% | 228,745 | 569,508,229 |
| 2024-12-20 | 24.45 | 25.78 | 24.35 | 25.36 | +3.81% | 355,865 | 897,746,704 |
| 2024-12-19 | 24.2 | 24.79 | 24.1 | 24.43 | -0.69% | 206,054 | 502,974,585 |
| 2024-12-18 | 24.86 | 24.98 | 24.46 | 24.6 | 0% | 200,339 | 494,007,908 |
| 2024-12-17 | 24.78 | 25.15 | 24.47 | 24.6 | -1.28% | 229,432 | 568,197,936 |
| 2024-12-16 | 26.48 | 26.48 | 24.35 | 24.92 | -7.53% | 580,817 | 1,457,919,097 |
| 2024-12-13 | 26.53 | 28.17 | 26.5 | 26.95 | +0.19% | 940,642 | 2,578,050,969 |
| 2024-12-12 | 26.42 | 27.19 | 26.42 | 26.9 | +0.9% | 363,211 | 972,001,588 |
| 2024-12-11 | 27 | 27.35 | 26.3 | 26.66 | -2.31% | 380,577 | 1,014,583,120 |
| 2024-12-10 | 28.65 | 28.9 | 27.2 | 27.29 | -0.76% | 421,774 | 1,173,078,502 |
| 2024-12-09 | 28.4 | 28.44 | 26.87 | 27.5 | -3.47% | 416,652 | 1,143,012,633 |
| 2024-12-06 | 28.94 | 29.54 | 28.24 | 28.49 | -1.55% | 391,293 | 1,125,972,202 |
| 2024-12-05 | 27.31 | 29.36 | 27.2 | 28.94 | +4.06% | 425,932 | 1,217,797,083 |
| 2024-12-04 | 29.06 | 29.76 | 27.73 | 27.81 | +0.72% | 544,079 | 1,546,397,256 |
| 2024-12-03 | 26.48 | 27.99 | 26.08 | 27.61 | +4.82% | 483,532 | 1,304,388,854 |
| 2024-12-02 | 26.28 | 26.75 | 26.03 | 26.34 | +0.3% | 360,299 | 948,267,479 |
| 2024-11-29 | 25.28 | 26.99 | 25.05 | 26.26 | +2.86% | 471,944 | 1,231,403,830 |
| 2024-11-28 | 25.82 | 25.99 | 25.29 | 25.53 | -1.01% | 337,156 | 864,656,220 |
| 2024-11-27 | 25 | 25.96 | 24.04 | 25.79 | +2.95% | 382,263 | 964,117,331 |
| 2024-11-26 | 24.89 | 26.08 | 24.77 | 25.05 | +0.64% | 368,539 | 940,071,738 |
| 2024-11-25 | 24.33 | 25.07 | 24.25 | 24.89 | +1.84% | 322,070 | 792,749,058 |
| 2024-11-22 | 25.18 | 26.06 | 24.38 | 24.44 | -2.08% | 489,970 | 1,231,842,338 |
| 2024-11-21 | 24.45 | 25.49 | 24 | 24.96 | +2.04% | 451,839 | 1,124,268,694 |
| 2024-11-20 | 24.36 | 24.69 | 23.88 | 24.46 | -0.33% | 369,010 | 896,090,191 |
| 2024-11-19 | 23.45 | 24.64 | 23.38 | 24.54 | +4.43% | 491,025 | 1,179,081,709 |
| 2024-11-18 | 24.5 | 25.12 | 23.29 | 23.5 | -6.6% | 649,983 | 1,554,410,912 |
| 2024-11-15 | 27.2 | 27.82 | 25.16 | 25.16 | -7.06% | 916,767 | 2,410,088,029 |
| 2024-11-14 | 26.68 | 28.6 | 26.4 | 27.07 | +3.44% | 891,410 | 2,451,281,083 |
| 2024-11-13 | 25.8 | 26.7 | 25.08 | 26.17 | +0.15% | 762,848 | 1,979,609,266 |
| 2024-11-12 | 26.72 | 27.25 | 25.8 | 26.13 | +2.55% | 1,322,052 | 3,496,511,248 |
| 2024-11-11 | 23.11 | 25.48 | 23.11 | 25.48 | +20.02% | 949,287 | 2,373,360,893 |
| 2024-11-08 | 21.77 | 22.19 | 21.16 | 21.23 | +0.57% | 484,806 | 1,050,859,889 |
| 2024-11-07 | 20.6 | 21.16 | 20.5 | 21.11 | +2.23% | 310,358 | 649,103,787 |
| 2024-11-06 | 20.9 | 21.14 | 20.42 | 20.65 | -0.24% | 341,138 | 710,673,401 |
| 2024-11-05 | 19.93 | 20.83 | 19.81 | 20.7 | +4.33% | 300,156 | 615,053,318 |
| 2024-11-04 | 19.58 | 19.88 | 19.48 | 19.84 | +1.59% | 150,841 | 297,430,409 |
| 2024-11-01 | 20.15 | 20.43 | 19.52 | 19.53 | -4.03% | 254,767 | 505,477,313 |
| 2024-10-31 | 20.11 | 20.57 | 19.73 | 20.35 | +1.7% | 268,525 | 544,261,310 |
| 2024-10-30 | 20.51 | 20.51 | 19.73 | 20.01 | -2.53% | 298,251 | 597,974,103 |
| 2024-10-29 | 20.93 | 21.32 | 20.48 | 20.53 | -2.66% | 366,487 | 766,188,689 |
| 2024-10-28 | 21.15 | 21.15 | 20.56 | 21.09 | 0% | 246,528 | 514,771,478 |
| 2024-10-25 | 21.16 | 21.49 | 20.82 | 21.09 | +0.19% | 317,853 | 670,731,084 |
| 2024-10-24 | 20.88 | 21.53 | 20.83 | 21.05 | -0.57% | 311,434 | 659,251,108 |
| 2024-10-23 | 21.82 | 21.84 | 21.11 | 21.17 | -3.02% | 472,846 | 1,013,589,591 |
| 2024-10-22 | 21.2 | 22.25 | 20.74 | 21.83 | +2.01% | 718,870 | 1,553,640,994 |
| 2024-10-21 | 20.36 | 22.55 | 20.35 | 21.4 | +8.46% | 1,014,122 | 2,156,740,725 |
| 2024-10-18 | 18.59 | 20.27 | 18.29 | 19.73 | +7.4% | 693,417 | 1,346,775,937 |
| 2024-10-17 | 18.66 | 18.86 | 18.33 | 18.37 | +0.49% | 197,206 | 366,495,819 |
| 2024-10-16 | 17.82 | 18.72 | 17.82 | 18.28 | -1.56% | 243,126 | 446,444,579 |
| 2024-10-15 | 19.3 | 19.42 | 18.55 | 18.57 | -2.52% | 420,033 | 799,697,851 |
| 2024-10-14 | 19.09 | 19.42 | 18.34 | 19.05 | -1.91% | 494,245 | 935,034,402 |
| 2024-10-11 | 19.76 | 20.33 | 19.28 | 19.42 | +0.26% | 477,339 | 945,357,114 |
| 2024-10-10 | 21.5 | 21.5 | 19.33 | 19.37 | +0.21% | 666,966 | 1,358,653,140 |
| 2024-10-09 | 20 | 21.42 | 19.24 | 19.33 | -8% | 552,010 | 1,126,090,320 |
| 2024-10-08 | 21.01 | 21.01 | 19.95 | 21.01 | +19.99% | 695,488 | 1,447,996,751 |
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：