股票概览
22.36
+1.13%
+0.25
22.49
开盘价
22.64
最高价
21.82
最低价
6,805
成交量
数据更新至: 2025-03-25
技术指标
22.43
MA5 (5日均线)
22.85
MA10 (10日均线)
23.84
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 | 22.49 | 22.64 | 21.82 | 22.36 | +1.13% | 6,805 | 15,124,898 |
| 2025-03-24 | 22.45 | 22.75 | 21.71 | 22.11 | -1.51% | 8,977 | 19,819,136 |
| 2025-03-21 | 22.7 | 22.73 | 22.37 | 22.45 | -0.49% | 8,041 | 18,147,887 |
| 2025-03-20 | 22.67 | 23.23 | 22.51 | 22.56 | -0.49% | 14,378 | 32,778,897 |
| 2025-03-19 | 23.41 | 23.41 | 22.61 | 22.67 | -2.95% | 14,066 | 32,199,079 |
| 2025-03-18 | 23.39 | 23.6 | 23.17 | 23.36 | +0.82% | 9,067 | 21,223,920 |
| 2025-03-17 | 23.58 | 23.8 | 23 | 23.17 | -1.74% | 14,253 | 33,187,669 |
| 2025-03-14 | 23.08 | 23.62 | 22.91 | 23.58 | +2.17% | 8,775 | 20,489,501 |
| 2025-03-13 | 23.13 | 23.2 | 22.76 | 23.08 | -0.22% | 7,547 | 17,306,069 |
| 2025-03-12 | 23.79 | 24.02 | 22.89 | 23.13 | -2.65% | 13,824 | 32,030,304 |
| 2025-03-11 | 24 | 24.09 | 23.3 | 23.76 | -1.12% | 12,643 | 29,964,823 |
| 2025-03-10 | 24.07 | 24.42 | 23.85 | 24.03 | +0.13% | 11,354 | 27,391,413 |
| 2025-03-07 | 24.67 | 24.71 | 23.8 | 24 | -3.07% | 15,884 | 38,341,695 |
| 2025-03-06 | 24.62 | 25.19 | 24.51 | 24.76 | +0.9% | 13,441 | 33,326,871 |
| 2025-03-05 | 25.02 | 25.04 | 24.34 | 24.54 | -1.92% | 12,886 | 31,660,968 |
| 2025-03-04 | 25.7 | 26 | 24.75 | 25.02 | -2.65% | 14,302 | 35,782,568 |
| 2025-03-03 | 24.9 | 26.73 | 24.85 | 25.7 | +3.3% | 25,823 | 67,384,045 |
| 2025-02-28 | 26.43 | 26.55 | 24.85 | 24.88 | -5.4% | 20,390 | 52,026,045 |
| 2025-02-27 | 25.61 | 26.35 | 24.92 | 26.3 | +4.03% | 29,448 | 75,827,002 |
| 2025-02-26 | 24.91 | 25.28 | 24.77 | 25.28 | +1.4% | 13,149 | 32,887,728 |
| 2025-02-25 | 24.75 | 25.48 | 24.51 | 24.93 | +0.73% | 12,751 | 31,876,598 |
| 2025-02-24 | 25.08 | 25.08 | 24.46 | 24.75 | -1.32% | 10,868 | 26,802,435 |
| 2025-02-21 | 25 | 25.31 | 24.57 | 25.08 | +0.64% | 13,367 | 33,370,863 |
| 2025-02-20 | 25.56 | 25.57 | 24.91 | 24.92 | -1.93% | 13,875 | 34,899,606 |
| 2025-02-19 | 25.41 | 25.67 | 24.7 | 25.41 | -1.01% | 20,410 | 51,308,807 |
| 2025-02-18 | 23.96 | 26.49 | 23.93 | 25.67 | +8.04% | 35,844 | 91,041,500 |
| 2025-02-17 | 23.88 | 24.37 | 23.55 | 23.76 | -2.46% | 9,818 | 23,413,800 |
| 2025-02-14 | 23.62 | 24.93 | 23.62 | 24.36 | +3.22% | 14,274 | 34,910,072 |
| 2025-02-13 | 23.37 | 24.39 | 23.3 | 23.6 | +0.94% | 12,095 | 28,983,298 |
| 2025-02-12 | 23.1 | 23.52 | 22.9 | 23.38 | +1.26% | 8,758 | 20,306,363 |
| 2025-02-11 | 23.32 | 23.49 | 22.88 | 23.09 | -0.99% | 5,339 | 12,311,087 |
| 2025-02-10 | 23.33 | 23.4 | 23.03 | 23.32 | +0.26% | 5,557 | 12,889,090 |
| 2025-02-07 | 22.65 | 23.65 | 22.5 | 23.26 | +1.88% | 8,214 | 19,126,845 |
| 2025-02-06 | 22.03 | 22.98 | 21.82 | 22.83 | +3.63% | 8,077 | 18,292,129 |
| 2025-02-05 | 21.87 | 22.23 | 21.61 | 22.03 | +0.78% | 4,662 | 10,250,499 |
| 2025-01-27 | 22 | 22.25 | 21.77 | 21.86 | 0% | 3,851 | 8,442,734 |
| 2025-01-24 | 21.46 | 21.98 | 21.34 | 21.86 | +1.86% | 4,831 | 10,495,252 |
| 2025-01-23 | 21.55 | 22.15 | 21.46 | 21.46 | +0.42% | 6,589 | 14,376,349 |
| 2025-01-22 | 22.05 | 22.06 | 21.24 | 21.37 | -3.39% | 7,324 | 15,740,545 |
| 2025-01-21 | 22.15 | 22.17 | 21.77 | 22.12 | +1.14% | 5,367 | 11,801,410 |
| 2025-01-20 | 22.04 | 22.5 | 21.69 | 21.87 | -0.86% | 6,224 | 13,665,710 |
| 2025-01-17 | 21.59 | 22.38 | 21.53 | 22.06 | +1.8% | 6,809 | 15,023,800 |
| 2025-01-16 | 21.81 | 22.03 | 21.57 | 21.67 | +0.42% | 4,693 | 10,229,407 |
| 2025-01-15 | 22.02 | 22.06 | 21.5 | 21.58 | -1.46% | 4,197 | 9,118,832 |
| 2025-01-14 | 21.55 | 21.93 | 21.44 | 21.9 | +2.38% | 5,495 | 11,967,178 |
| 2025-01-13 | 20.86 | 21.44 | 20.5 | 21.39 | +2% | 5,864 | 12,318,970 |
| 2025-01-10 | 21.56 | 21.8 | 20.88 | 20.97 | -3.19% | 7,507 | 16,025,056 |
| 2025-01-09 | 21.65 | 21.9 | 21.52 | 21.66 | +0.05% | 4,066 | 8,837,345 |
| 2025-01-08 | 22.05 | 22.25 | 20.8 | 21.65 | -2.61% | 10,593 | 22,679,867 |
| 2025-01-07 | 21.93 | 22.24 | 21.72 | 22.23 | +1.88% | 4,167 | 9,149,433 |
| 2025-01-06 | 21.73 | 22.41 | 21.21 | 21.82 | -0.55% | 6,429 | 14,056,707 |
| 2025-01-03 | 23.05 | 23.43 | 21.68 | 21.94 | -5.35% | 10,351 | 23,039,670 |
| 2025-01-02 | 23.39 | 23.97 | 22.8 | 23.18 | -0.86% | 7,980 | 18,631,565 |
| 2024-12-31 | 23.85 | 24.18 | 23.32 | 23.38 | -1.97% | 4,968 | 11,719,330 |
| 2024-12-30 | 24 | 24.17 | 23.8 | 23.85 | -1.04% | 4,870 | 11,663,215 |
| 2024-12-27 | 24.2 | 24.46 | 23.81 | 24.1 | -0.5% | 8,170 | 19,731,242 |
| 2024-12-26 | 24.53 | 24.53 | 23.73 | 24.22 | +3.59% | 12,399 | 29,977,730 |
| 2024-12-25 | 23.61 | 24.2 | 23.05 | 23.38 | -0.85% | 6,603 | 15,510,715 |
| 2024-12-24 | 22.8 | 24.3 | 22.8 | 23.58 | +3.42% | 13,146 | 31,037,146 |
| 2024-12-23 | 23.53 | 23.67 | 22.79 | 22.8 | -2.48% | 7,996 | 18,395,987 |
| 2024-12-20 | 22.94 | 23.53 | 22.87 | 23.38 | +2.23% | 8,943 | 20,820,065 |
| 2024-12-19 | 22.58 | 23.08 | 22.57 | 22.87 | 0% | 6,581 | 15,022,765 |
| 2024-12-18 | 23 | 23.25 | 22.72 | 22.87 | -0.57% | 10,531 | 24,186,304 |
| 2024-12-17 | 24.02 | 24.19 | 22.97 | 23 | -4.17% | 14,370 | 33,713,871 |
| 2024-12-16 | 24.49 | 24.88 | 23.84 | 24 | -2.04% | 19,593 | 47,627,357 |
| 2024-12-13 | 26.57 | 26.94 | 24.44 | 24.5 | -7.79% | 36,274 | 91,372,066 |
| 2024-12-12 | 27.03 | 27.03 | 26.26 | 26.57 | -2.67% | 18,724 | 49,857,642 |
| 2024-12-11 | 26.66 | 27.77 | 26.63 | 27.3 | +2.25% | 18,603 | 50,840,205 |
| 2024-12-10 | 28 | 28.5 | 26.62 | 26.7 | -1% | 26,948 | 73,170,117 |
| 2024-12-09 | 28.35 | 28.98 | 26.9 | 26.97 | -5.27% | 25,430 | 70,398,413 |
| 2024-12-06 | 28.35 | 28.78 | 27.46 | 28.47 | +0.07% | 31,674 | 89,270,791 |
| 2024-12-05 | 25.82 | 28.8 | 25.72 | 28.45 | +9.63% | 52,539 | 145,465,338 |
| 2024-12-04 | 27.2 | 27.2 | 25.76 | 25.95 | -5.64% | 25,302 | 66,472,253 |
| 2024-12-03 | 26.96 | 27.66 | 26.66 | 27.5 | +1.81% | 25,078 | 68,218,892 |
| 2024-12-02 | 27 | 27.8 | 26.6 | 27.01 | +0.3% | 26,699 | 72,323,544 |
| 2024-11-29 | 27.09 | 28.27 | 26.32 | 26.93 | -1.68% | 32,885 | 88,685,054 |
| 2024-11-28 | 25.75 | 28.7 | 25.59 | 27.39 | +6.78% | 50,725 | 136,918,718 |
| 2024-11-27 | 26.05 | 26.05 | 24.9 | 25.65 | -1.27% | 37,697 | 95,714,152 |
| 2024-11-26 | 27.54 | 27.76 | 25.73 | 25.98 | -5.7% | 36,632 | 96,415,011 |
| 2024-11-25 | 27.24 | 28.73 | 27.24 | 27.55 | +0.62% | 42,100 | 118,155,859 |
| 2024-11-22 | 29 | 29.38 | 27.37 | 27.38 | -6.23% | 44,027 | 124,661,513 |
| 2024-11-21 | 27.99 | 30.84 | 27.53 | 29.2 | +3.07% | 68,423 | 200,866,888 |
| 2024-11-20 | 27.4 | 29.2 | 27.27 | 28.33 | +3.09% | 65,719 | 185,900,690 |
| 2024-11-19 | 27.4 | 27.5 | 26.05 | 27.48 | +0.29% | 73,887 | 198,139,890 |
| 2024-11-18 | 25.3 | 27.61 | 24.3 | 27.4 | +19.08% | 114,398 | 302,307,544 |
| 2024-11-15 | 23.86 | 24.29 | 23.01 | 23.01 | -3.07% | 22,090 | 51,567,972 |
| 2024-11-14 | 24.96 | 25.55 | 23.73 | 23.74 | -4.39% | 19,455 | 47,702,833 |
| 2024-11-13 | 24.68 | 25.43 | 23.89 | 24.83 | -0.68% | 21,376 | 52,336,373 |
| 2024-11-12 | 26.5 | 27.39 | 24.98 | 25 | -3.88% | 40,289 | 103,874,801 |
| 2024-11-11 | 24.6 | 26.2 | 24.6 | 26.01 | +3.79% | 37,552 | 95,796,416 |
| 2024-11-08 | 25.26 | 26.6 | 24.66 | 25.06 | +1.58% | 36,558 | 93,346,187 |
| 2024-11-07 | 25.1 | 25.48 | 24.21 | 24.67 | -0.68% | 35,100 | 86,677,030 |
| 2024-11-06 | 25.54 | 28.45 | 24.5 | 24.84 | +2.1% | 69,128 | 181,878,223 |
| 2024-11-05 | 21.71 | 25.27 | 21.71 | 24.33 | +12.28% | 50,653 | 121,700,663 |
| 2024-11-04 | 21.6 | 21.99 | 21.18 | 21.67 | +0.32% | 15,436 | 33,312,786 |
| 2024-11-01 | 22.98 | 23.4 | 21.6 | 21.6 | -5.92% | 29,571 | 65,578,396 |
| 2024-10-31 | 21.5 | 23.1 | 21.5 | 22.96 | +5.42% | 36,344 | 81,898,522 |
| 2024-10-30 | 23.19 | 23.2 | 21.6 | 21.78 | -7.08% | 45,446 | 100,816,125 |
| 2024-10-29 | 22.81 | 25.01 | 22.81 | 23.44 | +1.87% | 72,550 | 173,662,526 |
| 2024-10-28 | 25 | 25 | 22.81 | 23.01 | -1.83% | 88,688 | 210,080,134 |
| 2024-10-25 | 21.94 | 23.44 | 20.15 | 23.44 | +20.02% | 86,256 | 200,013,141 |
| 2024-10-24 | 20.06 | 20.18 | 19.4 | 19.53 | -3.13% | 9,219 | 18,149,150 |
| 2024-10-23 | 19.95 | 20.2 | 19.63 | 20.16 | +1.41% | 12,711 | 25,417,743 |
| 2024-10-22 | 19.81 | 20.03 | 19.56 | 19.88 | +0.45% | 11,614 | 23,060,244 |
| 2024-10-21 | 19.44 | 20.24 | 19.21 | 19.79 | +1.85% | 17,098 | 33,757,579 |
| 2024-10-18 | 18.82 | 19.83 | 18.5 | 19.43 | +3.9% | 18,158 | 35,023,331 |
| 2024-10-17 | 18.67 | 19.5 | 18.67 | 18.7 | +0.16% | 11,112 | 21,078,273 |
| 2024-10-16 | 18.38 | 19.1 | 18.28 | 18.67 | +0.92% | 8,511 | 15,868,563 |
| 2024-10-15 | 18.62 | 19.09 | 18.5 | 18.5 | -2.22% | 8,015 | 15,063,346 |
| 2024-10-14 | 18.81 | 19.01 | 18.2 | 18.92 | +1.94% | 8,936 | 16,701,563 |
| 2024-10-11 | 19.92 | 20 | 18.4 | 18.56 | -6.87% | 14,026 | 26,655,180 |
| 2024-10-10 | 20.95 | 21.28 | 19.81 | 19.93 | -3.25% | 16,031 | 32,576,206 |
| 2024-10-09 | 21.21 | 21.9 | 20.58 | 20.6 | -5.5% | 28,095 | 59,569,632 |
| 2024-10-08 | 22.8 | 23 | 20.89 | 21.8 | +11.05% | 40,515 | 89,015,796 |
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：