股票概览
22.76
-0.04%
-0.01
22.83
开盘价
23
最高价
22.4
最低价
22,787
成交量
数据更新至: 2025-03-25
技术指标
23.37
MA5 (5日均线)
23.43
MA10 (10日均线)
24.25
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 | 22.83 | 23 | 22.4 | 22.76 | -0.04% | 22,787 | 51,806,267 |
| 2025-03-24 | 23.01 | 23.15 | 21.99 | 22.77 | -1.17% | 40,950 | 92,141,432 |
| 2025-03-21 | 23.87 | 23.9 | 22.5 | 23.04 | -3.72% | 58,115 | 133,851,256 |
| 2025-03-20 | 24.28 | 24.63 | 23.78 | 23.93 | -1.72% | 49,552 | 119,787,960 |
| 2025-03-19 | 24.51 | 24.76 | 23.92 | 24.35 | -0.81% | 46,211 | 112,337,786 |
| 2025-03-18 | 24.2 | 24.89 | 23.87 | 24.55 | +1.49% | 61,621 | 149,980,525 |
| 2025-03-17 | 22.95 | 24.57 | 22.82 | 24.19 | +5.73% | 78,946 | 188,120,776 |
| 2025-03-14 | 21.98 | 22.88 | 21.61 | 22.88 | +3.95% | 58,266 | 130,135,771 |
| 2025-03-13 | 23.49 | 23.78 | 21.63 | 22.01 | -7.56% | 107,404 | 239,440,251 |
| 2025-03-12 | 23.76 | 24.12 | 23.62 | 23.81 | +0.42% | 39,552 | 94,455,710 |
| 2025-03-11 | 23.5 | 24.04 | 23.29 | 23.71 | -0.92% | 41,781 | 98,876,776 |
| 2025-03-10 | 24 | 24.44 | 23.69 | 23.93 | +0.46% | 53,245 | 128,011,559 |
| 2025-03-07 | 23.45 | 24.15 | 23.43 | 23.82 | +0.51% | 79,914 | 189,343,266 |
| 2025-03-06 | 25.58 | 26.2 | 23.58 | 23.7 | -6.69% | 173,501 | 431,081,929 |
| 2025-03-05 | 25.58 | 26.45 | 25.4 | 25.4 | -1.47% | 61,206 | 157,555,315 |
| 2025-03-04 | 24.88 | 25.81 | 24.65 | 25.78 | +3.78% | 39,616 | 100,887,328 |
| 2025-03-03 | 25.34 | 25.96 | 24.65 | 24.84 | -1% | 39,420 | 99,277,741 |
| 2025-02-28 | 27.41 | 27.41 | 24.86 | 25.09 | -10.07% | 77,806 | 201,285,163 |
| 2025-02-27 | 26.56 | 28.18 | 26.41 | 27.9 | +5.05% | 84,330 | 229,616,677 |
| 2025-02-26 | 25.79 | 27.77 | 25.43 | 26.56 | +4.12% | 80,530 | 215,605,074 |
| 2025-02-25 | 25.11 | 26.31 | 24.98 | 25.51 | -0.62% | 47,966 | 122,593,559 |
| 2025-02-24 | 26 | 26.33 | 24.5 | 25.67 | -1.61% | 62,908 | 160,813,887 |
| 2025-02-21 | 24.41 | 26.46 | 24.15 | 26.09 | +5.63% | 79,747 | 200,208,597 |
| 2025-02-20 | 24.25 | 25.07 | 23.69 | 24.7 | +1.52% | 69,965 | 171,700,187 |
| 2025-02-19 | 22.79 | 24.6 | 22.38 | 24.33 | +7.61% | 71,664 | 171,046,181 |
| 2025-02-18 | 22.79 | 23.29 | 22.5 | 22.61 | -0.79% | 42,140 | 96,327,980 |
| 2025-02-17 | 21.9 | 22.8 | 21.9 | 22.79 | +3.78% | 40,175 | 90,002,212 |
| 2025-02-14 | 22.75 | 22.98 | 21.83 | 21.96 | -4.1% | 56,195 | 125,405,188 |
| 2025-02-13 | 23.45 | 23.59 | 22.47 | 22.9 | -2.92% | 44,831 | 102,775,227 |
| 2025-02-12 | 23.4 | 24.06 | 22.94 | 23.59 | +0.13% | 46,114 | 108,210,981 |
| 2025-02-11 | 23.06 | 24.47 | 22.88 | 23.56 | +2.43% | 63,066 | 150,224,025 |
| 2025-02-10 | 23.26 | 23.44 | 22.39 | 23 | -1.2% | 53,849 | 123,239,540 |
| 2025-02-07 | 23 | 24.61 | 22.53 | 23.28 | +1.84% | 81,280 | 190,855,107 |
| 2025-02-06 | 21.5 | 23 | 21.35 | 22.86 | +6.03% | 66,700 | 149,183,997 |
| 2025-02-05 | 20.94 | 22.1 | 20.4 | 21.56 | +3.55% | 46,793 | 100,637,145 |
| 2025-01-27 | 21.77 | 21.86 | 20.58 | 20.82 | -2.57% | 36,753 | 77,259,008 |
| 2025-01-24 | 20.82 | 21.61 | 20.61 | 21.37 | +2.64% | 44,638 | 94,484,961 |
| 2025-01-23 | 20.78 | 21.45 | 20.78 | 20.82 | +0.87% | 43,922 | 92,609,698 |
| 2025-01-22 | 21.18 | 21.19 | 20.59 | 20.64 | -3.82% | 38,611 | 80,290,571 |
| 2025-01-21 | 20.94 | 21.52 | 20.58 | 21.46 | +2.43% | 54,031 | 114,151,958 |
| 2025-01-20 | 21 | 21.19 | 20.57 | 20.95 | +0.24% | 42,031 | 87,739,757 |
| 2025-01-17 | 20.94 | 21.29 | 20.35 | 20.9 | -0.76% | 38,978 | 80,918,335 |
| 2025-01-16 | 21.27 | 21.72 | 20.68 | 21.06 | -0.57% | 65,062 | 138,191,037 |
| 2025-01-15 | 19.85 | 22.6 | 19.66 | 21.18 | +6.86% | 111,665 | 237,192,057 |
| 2025-01-14 | 18.59 | 20.12 | 18.33 | 19.82 | +8.6% | 55,476 | 108,057,812 |
| 2025-01-13 | 18.37 | 18.61 | 17.81 | 18.25 | -1.14% | 21,615 | 39,353,880 |
| 2025-01-10 | 18.12 | 19.1 | 18.05 | 18.46 | +1.15% | 38,960 | 72,699,121 |
| 2025-01-09 | 18.3 | 18.98 | 18.12 | 18.25 | +1.5% | 22,952 | 42,513,357 |
| 2025-01-08 | 17.46 | 18.38 | 17.03 | 17.98 | +1.75% | 20,324 | 36,057,578 |
| 2025-01-07 | 16.94 | 17.67 | 16.92 | 17.67 | +3.64% | 12,964 | 22,387,473 |
| 2025-01-06 | 16.92 | 17.26 | 16.4 | 17.05 | +1.49% | 17,200 | 29,216,903 |
| 2025-01-03 | 17.68 | 17.88 | 16.8 | 16.8 | -4.55% | 26,115 | 45,093,615 |
| 2025-01-02 | 18.62 | 18.74 | 17.41 | 17.6 | -5.27% | 27,992 | 50,238,020 |
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：