股票概览
22.65
+0.8%
+0.18
22.4
开盘价
22.65
最高价
22.34
最低价
12,427
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
23.09
MA10 (10日均线)
23.27
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 | 22.4 | 22.65 | 22.34 | 22.65 | +0.8% | 12,427 | 27,920,985 |
| 2025-03-24 | 22.7 | 22.76 | 22.27 | 22.47 | -0.97% | 20,259 | 45,544,169 |
| 2025-03-21 | 23.08 | 23.18 | 22.67 | 22.69 | -1.82% | 28,281 | 64,699,881 |
| 2025-03-20 | 23.57 | 23.57 | 23.08 | 23.11 | -1.66% | 25,912 | 60,203,957 |
| 2025-03-19 | 23.57 | 23.74 | 23.43 | 23.5 | -0.51% | 24,814 | 58,469,625 |
| 2025-03-18 | 23.55 | 23.89 | 23.49 | 23.62 | +0.38% | 22,146 | 52,474,024 |
| 2025-03-17 | 23.59 | 23.73 | 23.4 | 23.53 | +0.21% | 29,111 | 68,643,979 |
| 2025-03-14 | 22.92 | 23.56 | 22.86 | 23.48 | +2.44% | 35,689 | 83,019,394 |
| 2025-03-13 | 22.98 | 23.05 | 22.79 | 22.92 | -0.09% | 19,459 | 44,563,870 |
| 2025-03-12 | 23.2 | 23.29 | 22.9 | 22.94 | -1.16% | 23,746 | 54,642,929 |
| 2025-03-11 | 22.9 | 23.22 | 22.61 | 23.21 | +0.09% | 18,042 | 41,515,378 |
| 2025-03-10 | 23.1 | 23.35 | 23.01 | 23.19 | +0.61% | 20,650 | 47,884,045 |
| 2025-03-07 | 23.37 | 23.51 | 22.97 | 23.05 | -2.37% | 25,459 | 59,098,122 |
| 2025-03-06 | 23.3 | 23.61 | 22.93 | 23.61 | +2.61% | 25,819 | 60,400,862 |
| 2025-03-05 | 23.65 | 23.65 | 22.87 | 23.01 | -2.75% | 27,360 | 63,235,879 |
| 2025-03-04 | 23.48 | 23.68 | 23.33 | 23.66 | +0.42% | 15,765 | 37,125,079 |
| 2025-03-03 | 23.32 | 24 | 23.2 | 23.56 | +1.03% | 24,787 | 58,609,275 |
| 2025-02-28 | 23.94 | 24.07 | 23.25 | 23.32 | -2.95% | 24,916 | 58,796,938 |
| 2025-02-27 | 23.78 | 24.1 | 23.57 | 24.03 | +0.71% | 24,994 | 59,593,214 |
| 2025-02-26 | 23.54 | 23.95 | 23.29 | 23.86 | +1.32% | 25,497 | 60,088,081 |
| 2025-02-25 | 23.87 | 23.92 | 23.47 | 23.55 | -1.55% | 20,056 | 47,393,584 |
| 2025-02-24 | 24.21 | 24.26 | 23.63 | 23.92 | -0.99% | 21,767 | 52,039,571 |
| 2025-02-21 | 24.38 | 24.54 | 23.77 | 24.16 | +0.46% | 24,111 | 58,066,145 |
| 2025-02-20 | 23.69 | 24.22 | 23.55 | 24.05 | +2.04% | 23,638 | 56,774,819 |
| 2025-02-19 | 23.34 | 23.75 | 23.1 | 23.57 | +0.9% | 16,169 | 37,920,490 |
| 2025-02-18 | 24 | 24.05 | 23.25 | 23.36 | -3.11% | 23,367 | 55,218,352 |
| 2025-02-17 | 24.19 | 24.6 | 23.86 | 24.11 | +0.58% | 28,032 | 68,026,195 |
| 2025-02-14 | 23.38 | 24.3 | 23.31 | 23.97 | +2.83% | 35,740 | 85,495,217 |
| 2025-02-13 | 23.63 | 23.67 | 23.3 | 23.31 | -1.4% | 24,406 | 57,309,239 |
| 2025-02-12 | 23.5 | 23.79 | 23.43 | 23.64 | -0.04% | 17,642 | 41,595,303 |
| 2025-02-11 | 23.88 | 23.98 | 23.31 | 23.65 | -0.96% | 22,447 | 52,848,951 |
| 2025-02-10 | 23.3 | 23.95 | 23.27 | 23.88 | +2.36% | 27,861 | 65,990,665 |
| 2025-02-07 | 22.89 | 23.53 | 22.81 | 23.33 | +2.06% | 30,578 | 71,032,424 |
| 2025-02-06 | 22.53 | 22.91 | 22.3 | 22.86 | +0.84% | 26,791 | 60,762,008 |
| 2025-02-05 | 22.4 | 22.85 | 22.3 | 22.67 | +2.07% | 26,296 | 59,437,443 |
| 2025-01-27 | 22.57 | 22.96 | 22.18 | 22.21 | -1.46% | 19,695 | 44,218,609 |
| 2025-01-24 | 22.41 | 22.55 | 22.29 | 22.54 | -1.49% | 26,168 | 58,687,495 |
| 2025-01-23 | 23 | 23.25 | 22.86 | 22.88 | +0.39% | 15,394 | 35,531,246 |
| 2025-01-22 | 22.85 | 22.88 | 22.61 | 22.79 | -0.52% | 11,809 | 26,843,299 |
| 2025-01-21 | 23.14 | 23.2 | 22.8 | 22.91 | -0.82% | 12,179 | 27,921,023 |
| 2025-01-20 | 23.16 | 23.38 | 23.07 | 23.1 | -0.13% | 14,168 | 32,828,759 |
| 2025-01-17 | 23.3 | 23.31 | 22.99 | 23.13 | -0.81% | 16,367 | 37,860,771 |
| 2025-01-16 | 23.36 | 23.79 | 23.21 | 23.32 | -0.38% | 16,746 | 39,292,159 |
| 2025-01-15 | 23.73 | 23.73 | 23.3 | 23.41 | -1.39% | 16,725 | 39,142,605 |
| 2025-01-14 | 23.29 | 23.74 | 23.18 | 23.74 | +2.11% | 26,906 | 63,378,715 |
| 2025-01-13 | 22.9 | 23.28 | 22.79 | 23.25 | +1.13% | 12,378 | 28,592,458 |
| 2025-01-10 | 23.15 | 23.44 | 22.98 | 22.99 | -1.33% | 13,581 | 31,408,925 |
| 2025-01-09 | 23.64 | 23.74 | 23.16 | 23.3 | -1.31% | 17,040 | 39,987,758 |
| 2025-01-08 | 24.18 | 24.3 | 23.3 | 23.61 | -2.44% | 21,871 | 51,809,727 |
| 2025-01-07 | 24.6 | 24.6 | 23.76 | 24.2 | -1.63% | 19,089 | 46,062,113 |
| 2025-01-06 | 23.93 | 25.15 | 23.93 | 24.6 | +3.97% | 28,875 | 71,087,755 |
| 2025-01-03 | 24.02 | 24.36 | 23.63 | 23.66 | -2.19% | 17,225 | 41,321,427 |
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：