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 |
| 2024-12-31 | 19.3 | 19.37 | 18.53 | 18.58 | -3.83% | 28,928 | 54,459,564 |
| 2024-12-30 | 19.39 | 19.78 | 18.98 | 19.32 | +0.21% | 20,353 | 39,566,104 |
| 2024-12-27 | 19.21 | 19.59 | 19.01 | 19.28 | +0.78% | 22,465 | 43,355,558 |
| 2024-12-26 | 18.6 | 19.56 | 18.42 | 19.13 | +3.63% | 31,894 | 61,251,586 |
| 2024-12-25 | 18.9 | 19.06 | 18.2 | 18.46 | -2.33% | 30,241 | 56,047,402 |
| 2024-12-24 | 18.83 | 19.15 | 18.45 | 18.9 | +0.8% | 30,237 | 56,874,651 |
| 2024-12-23 | 19.18 | 19.36 | 18.58 | 18.75 | -2.24% | 25,213 | 47,457,818 |
| 2024-12-20 | 18.03 | 19.38 | 17.99 | 19.18 | +6.5% | 41,856 | 78,989,573 |
| 2024-12-19 | 17.8 | 18.31 | 17.72 | 18.01 | -0.06% | 23,952 | 43,165,895 |
| 2024-12-18 | 17.92 | 18.27 | 17.55 | 18.02 | +0.67% | 27,398 | 49,263,942 |
| 2024-12-17 | 18.83 | 18.94 | 17.8 | 17.9 | -5.54% | 40,200 | 73,199,456 |
| 2024-12-16 | 18.81 | 19.33 | 18.7 | 18.95 | -0.05% | 26,128 | 49,606,420 |
| 2024-12-13 | 19.5 | 19.5 | 18.83 | 18.96 | -3.22% | 41,657 | 79,466,338 |
| 2024-12-12 | 20.1 | 20.22 | 19.28 | 19.59 | -1.8% | 37,538 | 73,552,349 |
| 2024-12-11 | 19.8 | 20.22 | 19.02 | 19.95 | +0.76% | 54,287 | 106,174,909 |
| 2024-12-10 | 19.4 | 20.54 | 19.18 | 19.8 | +4.32% | 88,327 | 175,607,174 |
| 2024-12-09 | 18.96 | 19.32 | 18.51 | 18.98 | +0.8% | 48,446 | 91,672,260 |
| 2024-12-06 | 19.7 | 19.74 | 18.58 | 18.83 | -4.42% | 65,871 | 124,713,353 |
| 2024-12-05 | 18.9 | 19.91 | 18.9 | 19.7 | +3.36% | 56,756 | 110,552,829 |
| 2024-12-04 | 19 | 20.39 | 18.75 | 19.06 | +0.63% | 90,026 | 175,335,815 |
| 2024-12-03 | 18.86 | 19.1 | 18.33 | 18.94 | +0.64% | 55,728 | 103,967,581 |
| 2024-12-02 | 17.99 | 19.36 | 17.74 | 18.82 | +5.97% | 90,630 | 168,531,779 |
| 2024-11-29 | 17.36 | 17.9 | 17 | 17.76 | +3.38% | 59,576 | 104,352,376 |
| 2024-11-28 | 17.3 | 18.13 | 17.13 | 17.18 | +1.06% | 64,221 | 113,332,380 |
| 2024-11-27 | 16.12 | 17.03 | 15.67 | 17 | +4.55% | 40,668 | 66,690,692 |
| 2024-11-26 | 16.8 | 16.93 | 16.18 | 16.26 | -2.75% | 24,292 | 40,175,711 |
| 2024-11-25 | 16.28 | 16.79 | 16.1 | 16.72 | +2.89% | 32,916 | 54,286,180 |
| 2024-11-22 | 17.33 | 17.65 | 16.25 | 16.25 | -5.58% | 46,038 | 78,042,343 |
| 2024-11-21 | 17.36 | 17.46 | 16.96 | 17.21 | -0.86% | 39,859 | 68,304,404 |
| 2024-11-20 | 16.88 | 17.56 | 16.66 | 17.36 | +2.78% | 54,706 | 94,459,896 |
| 2024-11-19 | 16.2 | 16.89 | 16.12 | 16.89 | +4.84% | 39,017 | 64,537,434 |
| 2024-11-18 | 15.92 | 16.18 | 15.33 | 16.11 | +1.32% | 33,244 | 52,391,045 |
| 2024-11-15 | 16.24 | 16.49 | 15.89 | 15.9 | -2.09% | 30,227 | 49,052,538 |
| 2024-11-14 | 17.17 | 17.17 | 16.2 | 16.24 | -5.03% | 41,119 | 68,332,582 |
| 2024-11-13 | 16.93 | 17.39 | 16.5 | 17.1 | -0.23% | 45,977 | 77,454,352 |
| 2024-11-12 | 17.45 | 18.15 | 16.95 | 17.14 | +0.35% | 83,509 | 146,993,137 |
| 2024-11-11 | 15.92 | 17.13 | 15.91 | 17.08 | +6.15% | 61,971 | 102,844,706 |
| 2024-11-08 | 16.02 | 16.49 | 16 | 16.09 | +1.51% | 47,703 | 77,238,629 |
| 2024-11-07 | 15.41 | 15.85 | 15.37 | 15.85 | +1.99% | 34,775 | 54,488,256 |
| 2024-11-06 | 15.4 | 15.84 | 15.37 | 15.54 | +0.65% | 42,822 | 66,721,649 |
| 2024-11-05 | 15.15 | 15.57 | 14.97 | 15.44 | +2.05% | 48,427 | 73,899,861 |
| 2024-11-04 | 15.02 | 15.24 | 14.83 | 15.13 | +1.27% | 26,092 | 39,235,283 |
| 2024-11-01 | 15.7 | 15.7 | 14.86 | 14.94 | -4.9% | 38,243 | 57,736,214 |
| 2024-10-31 | 15.7 | 15.75 | 15.33 | 15.71 | +0.06% | 48,444 | 75,478,941 |
| 2024-10-30 | 16.43 | 16.43 | 15.26 | 15.7 | -6.04% | 81,489 | 127,041,843 |
| 2024-10-29 | 16.01 | 16.81 | 15.92 | 16.71 | +3.79% | 53,358 | 87,017,831 |
| 2024-10-28 | 16.15 | 16.32 | 15.89 | 16.1 | +0.81% | 31,401 | 50,437,747 |
| 2024-10-25 | 15.95 | 16.25 | 15.82 | 15.97 | -0.5% | 34,830 | 55,798,381 |
| 2024-10-24 | 15.68 | 16.23 | 15.46 | 16.05 | +2.69% | 36,547 | 57,904,793 |
| 2024-10-23 | 15.96 | 16.13 | 15.54 | 15.63 | -2.01% | 33,865 | 53,618,108 |
| 2024-10-22 | 16.16 | 16.32 | 15.66 | 15.95 | -0.56% | 41,083 | 65,324,973 |
| 2024-10-21 | 16.17 | 16.7 | 15.7 | 16.04 | +3.48% | 56,562 | 91,687,767 |
| 2024-10-18 | 14.75 | 15.69 | 14.75 | 15.5 | +4.87% | 35,713 | 54,495,107 |
| 2024-10-17 | 14.9 | 15.13 | 14.71 | 14.78 | -0.14% | 26,918 | 40,314,916 |
| 2024-10-16 | 14.65 | 15.13 | 14.6 | 14.8 | -1% | 24,408 | 36,317,890 |
| 2024-10-15 | 15.14 | 15.59 | 14.89 | 14.95 | -1.32% | 37,659 | 57,229,079 |
| 2024-10-14 | 14.6 | 15.47 | 14.38 | 15.15 | +5.57% | 46,256 | 69,242,037 |
| 2024-10-11 | 14.85 | 14.85 | 14.01 | 14.35 | -3.37% | 37,643 | 54,100,016 |
| 2024-10-10 | 15.2 | 15.54 | 14.5 | 14.85 | -0.4% | 37,403 | 56,279,803 |
| 2024-10-09 | 16.27 | 16.39 | 14.8 | 14.91 | -11.78% | 77,150 | 120,357,576 |
| 2024-10-08 | 17.97 | 17.98 | 15.57 | 16.9 | +12.07% | 99,813 | 168,027,920 |
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：