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 |
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：