股票概览
22.93
-0.17%
-0.04
22.97
开盘价
22.97
最高价
22.46
最低价
3,057
成交量
数据更新至: 2025-03-25
技术指标
23.43
MA5 (5日均线)
23.76
MA10 (10日均线)
23.74
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 | 22.97 | 22.97 | 22.46 | 22.93 | -0.17% | 3,057 | 6,953,712 |
| 2025-03-24 | 23.66 | 23.66 | 22.44 | 22.97 | -2.01% | 8,068 | 18,493,715 |
| 2025-03-21 | 23.94 | 23.94 | 23.43 | 23.44 | -2.09% | 5,012 | 11,847,402 |
| 2025-03-20 | 24.02 | 24.34 | 23.58 | 23.94 | +0.25% | 5,637 | 13,506,252 |
| 2025-03-19 | 24.26 | 24.36 | 23.8 | 23.88 | -1.44% | 4,213 | 10,141,543 |
| 2025-03-18 | 24.26 | 24.45 | 24.11 | 24.23 | +0.12% | 2,755 | 6,685,582 |
| 2025-03-17 | 24.33 | 24.45 | 23.96 | 24.2 | -0.53% | 5,354 | 12,922,693 |
| 2025-03-14 | 23.8 | 24.36 | 23.41 | 24.33 | +2.83% | 6,532 | 15,684,813 |
| 2025-03-13 | 24.12 | 24.16 | 23.31 | 23.66 | -1.42% | 5,684 | 13,404,237 |
| 2025-03-12 | 24.16 | 24.21 | 23.91 | 24 | -0.08% | 5,934 | 14,270,664 |
| 2025-03-11 | 23.99 | 24.22 | 23.7 | 24.02 | -0.25% | 5,622 | 13,453,769 |
| 2025-03-10 | 23.94 | 24.33 | 23.8 | 24.08 | +0.58% | 7,005 | 16,849,469 |
| 2025-03-07 | 24.16 | 24.44 | 23.75 | 23.94 | -1.32% | 8,321 | 19,965,416 |
| 2025-03-06 | 23.86 | 24.68 | 23.38 | 24.26 | +2.71% | 13,437 | 32,629,829 |
| 2025-03-05 | 23.74 | 23.74 | 23.46 | 23.62 | -0.55% | 6,560 | 15,491,673 |
| 2025-03-04 | 23.06 | 23.81 | 22.82 | 23.75 | +2.99% | 8,348 | 19,619,062 |
| 2025-03-03 | 22.8 | 23.46 | 22.8 | 23.06 | +1.41% | 7,783 | 18,026,922 |
| 2025-02-28 | 23.67 | 23.79 | 22.66 | 22.74 | -4.01% | 10,408 | 24,038,153 |
| 2025-02-27 | 24 | 24.16 | 23.32 | 23.69 | -1.37% | 8,303 | 19,632,034 |
| 2025-02-26 | 23.85 | 24.03 | 23.78 | 24.02 | +0.84% | 8,259 | 19,731,848 |
| 2025-02-25 | 23.8 | 24.3 | 23.77 | 23.82 | -1.45% | 7,590 | 18,231,823 |
| 2025-02-24 | 24.48 | 24.66 | 23.86 | 24.17 | -1.1% | 9,492 | 22,861,977 |
| 2025-02-21 | 23.95 | 24.65 | 23.54 | 24.44 | +2.73% | 16,804 | 40,480,815 |
| 2025-02-20 | 23.68 | 23.9 | 23.22 | 23.79 | +1.02% | 11,192 | 26,372,207 |
| 2025-02-19 | 22.93 | 23.56 | 22.93 | 23.55 | +2.75% | 10,318 | 24,116,480 |
| 2025-02-18 | 23.95 | 23.97 | 22.8 | 22.92 | -5.21% | 17,126 | 39,830,174 |
| 2025-02-17 | 23.88 | 24.85 | 23.61 | 24.18 | +2.33% | 20,102 | 48,361,766 |
| 2025-02-14 | 24.99 | 25.88 | 23.6 | 23.63 | -0.67% | 29,515 | 72,977,601 |
| 2025-02-13 | 23.08 | 24.22 | 22.83 | 23.79 | +3.21% | 16,378 | 38,557,961 |
| 2025-02-12 | 22.71 | 23.47 | 22.6 | 23.05 | -0.65% | 14,508 | 33,275,085 |
| 2025-02-11 | 22.5 | 24.38 | 22 | 23.2 | +5.69% | 20,405 | 47,192,177 |
| 2025-02-10 | 21.58 | 21.95 | 21.28 | 21.95 | +2.19% | 4,561 | 9,881,519 |
| 2025-02-07 | 21.39 | 21.65 | 21.19 | 21.48 | +1.56% | 6,549 | 14,033,466 |
| 2025-02-06 | 20.6 | 21.15 | 20.31 | 21.15 | +3.12% | 5,639 | 11,764,987 |
| 2025-02-05 | 20.59 | 20.63 | 20.32 | 20.51 | +1.28% | 4,360 | 8,937,800 |
| 2025-01-27 | 20.64 | 20.85 | 20.22 | 20.25 | -1.46% | 5,086 | 10,454,762 |
| 2025-01-24 | 20.42 | 20.64 | 20.23 | 20.55 | +1.28% | 3,592 | 7,339,603 |
| 2025-01-23 | 20.55 | 20.81 | 20.29 | 20.29 | -0.69% | 3,986 | 8,215,960 |
| 2025-01-22 | 20.35 | 20.52 | 20.22 | 20.43 | +0.2% | 1,994 | 4,065,468 |
| 2025-01-21 | 20.53 | 20.69 | 20.15 | 20.39 | -0.39% | 3,956 | 8,051,389 |
| 2025-01-20 | 20.91 | 21.4 | 20.37 | 20.47 | -4.57% | 10,085 | 20,954,814 |
| 2025-01-17 | 21.38 | 21.58 | 21.08 | 21.45 | +1.13% | 3,032 | 6,468,087 |
| 2025-01-16 | 21.34 | 21.6 | 21.01 | 21.21 | -0.47% | 2,281 | 4,873,475 |
| 2025-01-15 | 21.66 | 21.66 | 21.11 | 21.31 | -0.65% | 2,400 | 5,121,390 |
| 2025-01-14 | 20.59 | 21.45 | 20.54 | 21.45 | +5.15% | 2,915 | 6,149,858 |
| 2025-01-13 | 20.18 | 20.58 | 19.89 | 20.4 | -0.05% | 1,761 | 3,574,053 |
| 2025-01-10 | 20.99 | 21.08 | 20.41 | 20.41 | -2.25% | 1,128 | 2,334,502 |
| 2025-01-09 | 20.94 | 21.14 | 20.81 | 20.88 | -0.29% | 1,422 | 2,983,842 |
| 2025-01-08 | 21.49 | 21.49 | 20.54 | 20.94 | -1.23% | 2,134 | 4,474,591 |
| 2025-01-07 | 20.81 | 21.21 | 20.7 | 21.2 | +1.83% | 1,815 | 3,801,930 |
| 2025-01-06 | 21.29 | 21.29 | 20.49 | 20.82 | -0.81% | 1,835 | 3,822,979 |
| 2025-01-03 | 21.54 | 21.72 | 20.9 | 20.99 | -2.1% | 3,307 | 7,045,711 |
| 2025-01-02 | 21.94 | 22.14 | 21.34 | 21.44 | -1.56% | 2,367 | 5,151,307 |
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：