股票概览
22.2
-0.27%
-0.06
22.2
开盘价
22.29
最高价
21.73
最低价
17,278
成交量
数据更新至: 2025-03-25
技术指标
23.29
MA5 (5日均线)
23.70
MA10 (10日均线)
23.91
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 | 22.2 | 22.29 | 21.73 | 22.2 | -0.27% | 17,278 | 38,028,496 |
| 2025-03-24 | 23.6 | 23.6 | 21.6 | 22.26 | -5.72% | 50,570 | 113,273,522 |
| 2025-03-21 | 24.2 | 24.79 | 23.58 | 23.61 | -4.02% | 40,188 | 96,591,813 |
| 2025-03-20 | 23.81 | 25.55 | 23.45 | 24.6 | +3.36% | 68,099 | 169,180,679 |
| 2025-03-19 | 25.17 | 25.27 | 23.67 | 23.8 | -4.34% | 44,989 | 109,025,343 |
| 2025-03-18 | 23.53 | 25.2 | 23.53 | 24.88 | +5.16% | 65,502 | 160,659,719 |
| 2025-03-17 | 23.9 | 24.13 | 23.26 | 23.66 | -0.17% | 37,375 | 88,259,542 |
| 2025-03-14 | 23.67 | 24.16 | 23.48 | 23.7 | -0.42% | 40,055 | 95,092,319 |
| 2025-03-13 | 23.67 | 23.95 | 22.98 | 23.8 | -2.86% | 71,429 | 167,175,036 |
| 2025-03-12 | 24.51 | 24.95 | 24.38 | 24.5 | +0.16% | 54,424 | 133,953,840 |
| 2025-03-11 | 24.4 | 25.25 | 24 | 24.46 | +1.28% | 57,978 | 141,565,485 |
| 2025-03-10 | 25.01 | 25.18 | 23.82 | 24.15 | -2.5% | 35,492 | 85,902,086 |
| 2025-03-07 | 24.78 | 26.2 | 24.66 | 24.77 | +1.02% | 78,900 | 201,384,608 |
| 2025-03-06 | 23.78 | 24.69 | 23.78 | 24.52 | +4.34% | 42,962 | 105,111,935 |
| 2025-03-05 | 23.6 | 23.82 | 23.05 | 23.5 | -0.42% | 19,769 | 46,167,862 |
| 2025-03-04 | 23.06 | 23.77 | 23.05 | 23.6 | +1.94% | 19,454 | 45,784,577 |
| 2025-03-03 | 23.27 | 23.89 | 22.91 | 23.15 | -0.43% | 26,459 | 61,985,350 |
| 2025-02-28 | 24.79 | 25.02 | 23.25 | 23.25 | -6.17% | 41,156 | 98,222,562 |
| 2025-02-27 | 24.72 | 25.25 | 24.08 | 24.78 | -1.2% | 47,969 | 117,961,997 |
| 2025-02-26 | 25.3 | 25.6 | 24.88 | 25.08 | -0.87% | 39,503 | 99,453,353 |
| 2025-02-25 | 24.76 | 25.64 | 24.56 | 25.3 | +0.16% | 49,371 | 124,176,599 |
| 2025-02-24 | 25.6 | 25.9 | 24.7 | 25.26 | -1.94% | 58,647 | 148,075,954 |
| 2025-02-21 | 25.36 | 26.2 | 24.61 | 25.76 | +2.43% | 66,890 | 169,603,277 |
| 2025-02-20 | 24.4 | 25.42 | 24.02 | 25.15 | +3.12% | 72,509 | 181,194,385 |
| 2025-02-19 | 23.62 | 24.5 | 23.38 | 24.39 | +4.14% | 68,159 | 164,205,193 |
| 2025-02-18 | 24.94 | 25.18 | 23.21 | 23.42 | -7.25% | 97,461 | 236,777,974 |
| 2025-02-17 | 23.86 | 25.35 | 23.44 | 25.25 | +5.74% | 102,279 | 247,778,409 |
| 2025-02-14 | 23.69 | 24.07 | 22.93 | 23.88 | +3.83% | 64,629 | 152,825,706 |
| 2025-02-13 | 23.69 | 23.79 | 22.69 | 23 | -2.91% | 65,070 | 150,203,846 |
| 2025-02-12 | 23.4 | 24.3 | 23.32 | 23.69 | +0.21% | 53,569 | 126,959,658 |
| 2025-02-11 | 24.18 | 24.2 | 23.52 | 23.64 | -3.43% | 64,440 | 153,135,908 |
| 2025-02-10 | 23.6 | 24.85 | 23.18 | 24.48 | +5.29% | 84,862 | 205,794,374 |
| 2025-02-07 | 22.65 | 23.55 | 22.36 | 23.25 | +3.01% | 69,513 | 158,777,334 |
| 2025-02-06 | 21.42 | 22.86 | 21.01 | 22.57 | +5.81% | 61,986 | 137,181,760 |
| 2025-02-05 | 21.42 | 21.75 | 20.8 | 21.33 | +5.13% | 49,272 | 104,798,562 |
| 2025-01-27 | 21.28 | 21.3 | 20.24 | 20.29 | -1.17% | 33,891 | 69,850,126 |
| 2025-01-24 | 19.31 | 20.69 | 19.11 | 20.53 | +6.93% | 51,185 | 102,442,638 |
| 2025-01-23 | 19.11 | 19.49 | 18.85 | 19.2 | +2.67% | 24,239 | 46,468,655 |
| 2025-01-22 | 18.63 | 18.98 | 18.6 | 18.7 | -0.8% | 11,060 | 20,778,674 |
| 2025-01-21 | 19.26 | 19.28 | 18.51 | 18.85 | -0.84% | 15,511 | 29,130,068 |
| 2025-01-20 | 19.17 | 19.25 | 18.82 | 19.01 | +1.06% | 12,161 | 23,097,012 |
| 2025-01-17 | 18.6 | 19.04 | 18.43 | 18.81 | +0.59% | 12,710 | 23,812,551 |
| 2025-01-16 | 18.87 | 19.2 | 18.49 | 18.7 | -0.21% | 17,600 | 33,054,458 |
| 2025-01-15 | 19 | 19.18 | 18.68 | 18.74 | -1.26% | 13,987 | 26,435,096 |
| 2025-01-14 | 18.1 | 18.98 | 17.9 | 18.98 | +6.27% | 19,661 | 36,620,249 |
| 2025-01-13 | 17.58 | 18.18 | 17.21 | 17.86 | +0.62% | 13,444 | 23,850,606 |
| 2025-01-10 | 18.32 | 18.57 | 17.73 | 17.75 | -3.32% | 12,106 | 21,946,530 |
| 2025-01-09 | 18.23 | 18.64 | 18.17 | 18.36 | +0.88% | 14,485 | 26,728,669 |
| 2025-01-08 | 18.54 | 18.64 | 17.6 | 18.2 | -2.36% | 15,146 | 27,389,036 |
| 2025-01-07 | 18.1 | 18.64 | 17.83 | 18.64 | +3.96% | 12,322 | 22,389,092 |
| 2025-01-06 | 18.17 | 18.27 | 17.33 | 17.93 | -0.44% | 11,608 | 20,841,469 |
| 2025-01-03 | 19.2 | 19.48 | 17.92 | 18.01 | -5.76% | 18,907 | 35,298,638 |
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：