股票概览
22.51
-5.42%
-1.29
23.2
开盘价
23.2
最高价
21.99
最低价
50,665
成交量
数据更新至: 2025-03-25
技术指标
22.34
MA5 (5日均线)
21.47
MA10 (10日均线)
20.21
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 | 23.2 | 23.2 | 21.99 | 22.51 | -5.42% | 50,665 | 113,507,408 |
| 2025-03-24 | 23.89 | 24.54 | 22.72 | 23.8 | +3.03% | 89,944 | 211,301,611 |
| 2025-03-21 | 22.05 | 25.16 | 22.05 | 23.1 | +4.76% | 112,212 | 266,682,462 |
| 2025-03-20 | 20.3 | 22.1 | 19.93 | 22.05 | +9% | 68,347 | 144,720,309 |
| 2025-03-19 | 21.57 | 21.57 | 20.1 | 20.23 | -6.39% | 36,585 | 76,000,982 |
| 2025-03-18 | 21.55 | 22.04 | 21.16 | 21.61 | -0.92% | 46,066 | 99,884,645 |
| 2025-03-17 | 20.98 | 22.29 | 20.98 | 21.81 | +6.23% | 66,708 | 144,109,791 |
| 2025-03-14 | 20.11 | 20.67 | 19.57 | 20.53 | +2.29% | 41,362 | 83,418,701 |
| 2025-03-13 | 19.01 | 20.12 | 18.97 | 20.07 | +5.58% | 36,771 | 71,799,254 |
| 2025-03-12 | 19.26 | 19.52 | 18.99 | 19.01 | -0.89% | 13,684 | 26,297,463 |
| 2025-03-11 | 19.07 | 19.44 | 18.87 | 19.18 | +0.58% | 11,952 | 22,940,116 |
| 2025-03-10 | 19.05 | 19.48 | 18.9 | 19.07 | 0% | 11,401 | 21,811,528 |
| 2025-03-07 | 18.5 | 19.1 | 18.31 | 19.07 | +2.53% | 18,668 | 35,325,689 |
| 2025-03-06 | 18.54 | 18.77 | 18.27 | 18.6 | +0.54% | 19,288 | 35,778,958 |
| 2025-03-05 | 18.89 | 18.98 | 18.14 | 18.5 | -2.06% | 20,998 | 38,611,601 |
| 2025-03-04 | 18.14 | 19.1 | 18 | 18.89 | +3.56% | 19,284 | 36,075,012 |
| 2025-03-03 | 19.19 | 19.42 | 18.2 | 18.24 | -4.85% | 28,641 | 53,629,958 |
| 2025-02-28 | 19.29 | 19.8 | 19.02 | 19.17 | -0.67% | 19,644 | 37,882,000 |
| 2025-02-27 | 19.43 | 19.45 | 19.06 | 19.3 | -0.67% | 10,896 | 20,951,149 |
| 2025-02-26 | 19.42 | 19.58 | 19.2 | 19.43 | 0% | 10,702 | 20,784,762 |
| 2025-02-25 | 19.18 | 19.54 | 19.03 | 19.43 | -0.66% | 14,022 | 27,077,217 |
| 2025-02-24 | 20.82 | 20.82 | 19.23 | 19.56 | -5.28% | 32,995 | 64,730,590 |
| 2025-02-21 | 20.31 | 20.9 | 20.22 | 20.65 | +1.62% | 18,964 | 39,082,764 |
| 2025-02-20 | 19.89 | 20.48 | 19.85 | 20.32 | +1.3% | 13,849 | 27,983,955 |
| 2025-02-19 | 19.73 | 20.15 | 19.62 | 20.06 | +1.31% | 14,346 | 28,538,496 |
| 2025-02-18 | 19.5 | 20.39 | 19.43 | 19.8 | +0.51% | 24,120 | 48,323,643 |
| 2025-02-17 | 19.29 | 19.85 | 18.69 | 19.7 | +1.55% | 23,059 | 44,600,846 |
| 2025-02-14 | 19.5 | 19.67 | 19 | 19.4 | -0.51% | 17,287 | 33,452,984 |
| 2025-02-13 | 19.86 | 19.92 | 19.36 | 19.5 | -1.52% | 16,443 | 32,204,934 |
| 2025-02-12 | 19.29 | 19.98 | 19.05 | 19.8 | +2.64% | 21,048 | 41,326,730 |
| 2025-02-11 | 19.93 | 20.28 | 19.12 | 19.29 | -3.21% | 34,324 | 66,969,179 |
| 2025-02-10 | 19.74 | 20.33 | 18.92 | 19.93 | +0.66% | 37,960 | 74,996,897 |
| 2025-02-07 | 19.8 | 20.5 | 19.39 | 19.8 | -0.95% | 24,703 | 49,172,388 |
| 2025-02-06 | 20.6 | 20.6 | 19.61 | 19.99 | -3.29% | 22,963 | 45,667,172 |
| 2025-02-05 | 21.5 | 21.5 | 19.99 | 20.67 | -3.82% | 19,371 | 39,793,101 |
| 2025-01-27 | 21.7 | 21.7 | 20.9 | 21.49 | -0.05% | 18,529 | 39,419,531 |
| 2025-01-24 | 21.22 | 21.69 | 20.4 | 21.5 | +3.37% | 26,143 | 54,917,562 |
| 2025-01-23 | 20.53 | 21.49 | 20.13 | 20.8 | +1.61% | 39,193 | 81,470,686 |
| 2025-01-22 | 19.59 | 20.47 | 19.21 | 20.47 | +4.65% | 22,280 | 44,620,754 |
| 2025-01-21 | 19.37 | 19.56 | 18.92 | 19.56 | +0.98% | 15,216 | 29,315,568 |
| 2025-01-20 | 19.64 | 19.98 | 18.94 | 19.37 | -1.68% | 22,014 | 42,726,464 |
| 2025-01-17 | 20.1 | 20.35 | 19.7 | 19.7 | -1.99% | 11,396 | 22,697,016 |
| 2025-01-16 | 19.65 | 20.26 | 19.65 | 20.1 | +0.8% | 15,558 | 31,085,880 |
| 2025-01-15 | 19.73 | 19.99 | 19.25 | 19.94 | +1.06% | 13,477 | 26,463,514 |
| 2025-01-14 | 19.2 | 19.82 | 19.06 | 19.73 | +3.52% | 14,000 | 27,315,746 |
| 2025-01-13 | 19.03 | 19.85 | 18.58 | 19.06 | +1.65% | 22,454 | 43,284,029 |
| 2025-01-10 | 19.63 | 19.65 | 18.7 | 18.75 | -4.39% | 20,230 | 38,489,002 |
| 2025-01-09 | 19.2 | 19.79 | 19.2 | 19.61 | +0.98% | 10,497 | 20,486,339 |
| 2025-01-08 | 19.9 | 19.9 | 19.06 | 19.42 | -1.92% | 16,929 | 32,881,087 |
| 2025-01-07 | 19.01 | 19.8 | 18.72 | 19.8 | +4.76% | 15,096 | 29,277,926 |
| 2025-01-06 | 18.78 | 19.58 | 18.61 | 18.9 | +0.53% | 15,524 | 29,683,171 |
| 2025-01-03 | 18.7 | 19.11 | 18.1 | 18.8 | +1.4% | 29,008 | 54,114,429 |
| 2025-01-02 | 19.3 | 19.8 | 18.4 | 18.54 | -3.84% | 36,180 | 68,776,808 |
| 2024-12-31 | 19.27 | 19.55 | 18.72 | 19.28 | -0.57% | 25,715 | 49,403,564 |
| 2024-12-30 | 20.1 | 20.12 | 19.31 | 19.39 | -4.48% | 38,109 | 74,566,954 |
| 2024-12-27 | 20.49 | 20.5 | 20.05 | 20.3 | 0% | 15,351 | 31,109,504 |
| 2024-12-26 | 20.03 | 20.49 | 19.8 | 20.3 | +1.55% | 18,761 | 37,922,612 |
| 2024-12-25 | 20.36 | 20.8 | 19.7 | 19.99 | -1.91% | 24,330 | 48,980,279 |
| 2024-12-24 | 20.4 | 21.29 | 20.01 | 20.38 | -0.1% | 29,626 | 60,879,025 |
| 2024-12-23 | 20.86 | 21.71 | 20.1 | 20.4 | -2.35% | 28,581 | 59,423,421 |
| 2024-12-20 | 19.54 | 21.07 | 19.25 | 20.89 | +7.62% | 46,997 | 95,184,692 |
| 2024-12-19 | 19.11 | 19.45 | 18.98 | 19.41 | +1.09% | 19,689 | 37,828,028 |
| 2024-12-18 | 18.16 | 19.72 | 17.85 | 19.2 | +5.32% | 41,343 | 78,524,973 |
| 2024-12-17 | 18.75 | 18.98 | 17.55 | 18.23 | -3.34% | 51,380 | 93,762,171 |
| 2024-12-16 | 19.15 | 19.15 | 18.5 | 18.86 | +0.16% | 24,478 | 45,961,175 |
| 2024-12-13 | 19.15 | 19.33 | 18.72 | 18.83 | -1.62% | 18,581 | 35,362,606 |
| 2024-12-12 | 19.42 | 19.79 | 18.72 | 19.14 | -2.35% | 49,838 | 96,128,190 |
| 2024-12-11 | 19.3 | 19.6 | 18.5 | 19.6 | +2.62% | 49,942 | 95,079,646 |
| 2024-12-10 | 20.5 | 20.7 | 19.02 | 19.1 | -3% | 93,050 | 182,189,246 |
| 2024-12-09 | 17.65 | 19.78 | 17.65 | 19.69 | +10.06% | 97,707 | 186,445,261 |
| 2024-12-06 | 17.55 | 18.03 | 17.1 | 17.89 | +0.56% | 51,828 | 91,208,251 |
| 2024-12-05 | 17.1 | 18.01 | 16.96 | 17.79 | +5.02% | 89,323 | 157,240,101 |
| 2024-12-04 | 16.04 | 17.18 | 15.95 | 16.94 | +5.88% | 89,186 | 148,813,277 |
| 2024-12-03 | 15.67 | 16.15 | 15.4 | 16 | +2.56% | 35,822 | 56,585,584 |
| 2024-12-02 | 15.52 | 15.95 | 15.36 | 15.6 | +0.58% | 26,710 | 41,699,255 |
| 2024-11-29 | 15.43 | 15.78 | 15.38 | 15.51 | -0.45% | 21,327 | 33,184,164 |
| 2024-11-28 | 15.15 | 15.82 | 15.13 | 15.58 | +2.77% | 46,511 | 72,471,739 |
| 2024-11-27 | 14.43 | 15.16 | 14.03 | 15.16 | +5.06% | 28,090 | 41,195,375 |
| 2024-11-26 | 14.35 | 14.69 | 14.35 | 14.43 | -0.62% | 10,609 | 15,387,618 |
| 2024-11-25 | 14.42 | 14.7 | 14.2 | 14.52 | +2.76% | 18,242 | 26,373,292 |
| 2024-11-22 | 14.88 | 14.94 | 14.13 | 14.13 | -5.17% | 20,047 | 29,157,167 |
| 2024-11-21 | 15.06 | 15.06 | 14.61 | 14.9 | -0.13% | 18,839 | 27,904,815 |
| 2024-11-20 | 14.87 | 15.1 | 14.6 | 14.92 | +0.67% | 17,902 | 26,690,905 |
| 2024-11-19 | 14.75 | 14.84 | 14.31 | 14.82 | +1.51% | 18,063 | 26,429,843 |
| 2024-11-18 | 15.3 | 15.46 | 14.5 | 14.6 | -4.58% | 30,227 | 45,192,886 |
| 2024-11-15 | 15.09 | 15.72 | 15.09 | 15.3 | +0.2% | 30,327 | 46,893,601 |
| 2024-11-14 | 15.51 | 15.8 | 15.19 | 15.27 | -1.36% | 27,911 | 43,108,775 |
| 2024-11-13 | 16.14 | 16.2 | 15.25 | 15.48 | -4.03% | 43,372 | 67,513,030 |
| 2024-11-12 | 16.4 | 16.59 | 16 | 16.13 | -1.65% | 26,026 | 42,445,242 |
| 2024-11-11 | 16.08 | 16.43 | 15.87 | 16.4 | +1.99% | 32,520 | 52,408,366 |
| 2024-11-08 | 16.49 | 16.9 | 15.86 | 16.08 | -2.43% | 42,527 | 69,409,216 |
| 2024-11-07 | 16 | 16.92 | 15.51 | 16.48 | +6.87% | 75,103 | 123,475,605 |
| 2024-11-06 | 15.1 | 15.6 | 15.01 | 15.42 | +2.25% | 30,689 | 46,947,332 |
| 2024-11-05 | 14.82 | 15.23 | 14.63 | 15.08 | +2.1% | 22,537 | 33,812,454 |
| 2024-11-04 | 14.4 | 14.86 | 14.01 | 14.77 | +2.57% | 26,787 | 39,066,251 |
| 2024-11-01 | 15 | 15.1 | 13.91 | 14.4 | -3.55% | 54,498 | 77,922,756 |
| 2024-10-31 | 15.02 | 15.18 | 14.84 | 14.93 | -0.6% | 19,425 | 29,079,687 |
| 2024-10-30 | 15.1 | 15.43 | 14.8 | 15.02 | -1.83% | 29,819 | 44,898,842 |
| 2024-10-29 | 15.58 | 15.75 | 15.18 | 15.3 | -2.61% | 25,330 | 39,012,446 |
| 2024-10-28 | 15.63 | 15.78 | 15.48 | 15.71 | +0.13% | 29,827 | 46,611,760 |
| 2024-10-25 | 16.16 | 16.18 | 15.61 | 15.69 | -3.09% | 43,991 | 69,351,922 |
| 2024-10-24 | 15.7 | 16.65 | 15.7 | 16.19 | +3.12% | 50,375 | 81,296,826 |
| 2024-10-23 | 14.97 | 16.17 | 14.97 | 15.7 | +4.74% | 54,463 | 85,921,475 |
| 2024-10-22 | 14.85 | 15.16 | 14.54 | 14.99 | +1.15% | 26,104 | 38,931,900 |
| 2024-10-21 | 14.96 | 15.18 | 14.7 | 14.82 | +0.27% | 35,911 | 53,598,479 |
| 2024-10-18 | 14 | 15.08 | 13.89 | 14.78 | +5.42% | 47,300 | 68,983,058 |
| 2024-10-17 | 14 | 14.7 | 13.9 | 14.02 | +1.08% | 28,176 | 40,064,837 |
| 2024-10-16 | 13.85 | 14 | 13.6 | 13.87 | +0.51% | 11,666 | 16,134,579 |
| 2024-10-15 | 14.2 | 14.38 | 13.8 | 13.8 | -3.09% | 24,390 | 34,273,741 |
| 2024-10-14 | 13.9 | 14.35 | 13.38 | 14.24 | +4.25% | 29,259 | 40,526,652 |
| 2024-10-11 | 14.11 | 14.19 | 13.4 | 13.66 | -3.8% | 35,631 | 48,863,718 |
| 2024-10-10 | 14.8 | 15 | 13.99 | 14.2 | -1.8% | 39,093 | 56,386,078 |
| 2024-10-09 | 16 | 16 | 14.31 | 14.46 | -12.36% | 84,652 | 127,838,053 |
| 2024-10-08 | 17 | 17.21 | 15.22 | 16.5 | +13.56% | 112,645 | 183,036,269 |
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：