股票概览
21.9
-1.31%
-0.29
22.19
开盘价
22.24
最高价
21.38
最低价
9,342
成交量
数据更新至: 2025-03-25
技术指标
23.01
MA5 (5日均线)
23.88
MA10 (10日均线)
24.17
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 | 22.19 | 22.24 | 21.38 | 21.9 | -1.31% | 9,342 | 20,397,011 |
| 2025-03-24 | 22.7 | 23.09 | 21.6 | 22.19 | -2.97% | 14,668 | 32,630,107 |
| 2025-03-21 | 23.81 | 24.05 | 22.85 | 22.87 | -4.23% | 17,031 | 39,501,409 |
| 2025-03-20 | 24.13 | 24.36 | 23.81 | 23.88 | -1.4% | 12,158 | 29,270,625 |
| 2025-03-19 | 24.63 | 24.65 | 24.04 | 24.22 | -1.3% | 13,748 | 33,341,819 |
| 2025-03-18 | 24.17 | 24.88 | 24.12 | 24.54 | +0.53% | 16,701 | 40,979,491 |
| 2025-03-17 | 24.34 | 24.69 | 23.6 | 24.41 | -0.16% | 23,605 | 57,451,100 |
| 2025-03-14 | 24.49 | 24.75 | 23.57 | 24.45 | -2.2% | 37,228 | 89,698,007 |
| 2025-03-13 | 25.55 | 26.98 | 24.7 | 25 | -1.38% | 42,416 | 109,398,454 |
| 2025-03-12 | 24.43 | 25.93 | 24.34 | 25.35 | +4.28% | 30,670 | 77,624,991 |
| 2025-03-11 | 24.15 | 24.58 | 23.93 | 24.31 | -1.22% | 9,986 | 24,205,303 |
| 2025-03-10 | 24.59 | 24.73 | 24.29 | 24.61 | 0% | 12,089 | 29,672,251 |
| 2025-03-07 | 25.24 | 25.33 | 24.36 | 24.61 | -2.65% | 17,962 | 44,478,124 |
| 2025-03-06 | 24.14 | 25.75 | 24.12 | 25.28 | +4.64% | 29,805 | 74,927,455 |
| 2025-03-05 | 24.02 | 24.28 | 23.52 | 24.16 | +0.58% | 14,427 | 34,482,521 |
| 2025-03-04 | 23.44 | 24.05 | 22.87 | 24.02 | +3.31% | 10,756 | 25,494,190 |
| 2025-03-03 | 23.56 | 23.96 | 22.96 | 23.25 | -1.11% | 18,941 | 44,461,810 |
| 2025-02-28 | 24.98 | 25.04 | 23.39 | 23.51 | -6.26% | 26,840 | 64,179,079 |
| 2025-02-27 | 25.81 | 25.88 | 24.56 | 25.08 | -2.75% | 26,071 | 65,505,101 |
| 2025-02-26 | 25.6 | 26.32 | 25.38 | 25.79 | +1.7% | 28,654 | 74,017,504 |
| 2025-02-25 | 24.69 | 26 | 24.66 | 25.36 | -0.28% | 31,057 | 78,872,885 |
| 2025-02-24 | 24.87 | 26.12 | 24.37 | 25.43 | +2.71% | 36,280 | 92,179,680 |
| 2025-02-21 | 23.92 | 24.9 | 23.73 | 24.76 | +3.51% | 20,428 | 49,892,461 |
| 2025-02-20 | 23.72 | 24.24 | 23.58 | 23.92 | +1.06% | 18,005 | 43,092,542 |
| 2025-02-19 | 22.66 | 23.88 | 22.66 | 23.67 | +2.69% | 19,906 | 47,045,602 |
| 2025-02-18 | 23.53 | 23.97 | 22.9 | 23.05 | -2.74% | 15,267 | 35,660,334 |
| 2025-02-17 | 24.04 | 24.24 | 23.3 | 23.7 | -0.92% | 17,236 | 40,759,233 |
| 2025-02-14 | 23.81 | 24.19 | 23.49 | 23.92 | -0.17% | 20,321 | 48,480,252 |
| 2025-02-13 | 24.86 | 24.88 | 23.85 | 23.96 | -3.62% | 26,998 | 65,282,756 |
| 2025-02-12 | 24.1 | 25.03 | 23.82 | 24.86 | +3.76% | 29,442 | 72,606,399 |
| 2025-02-11 | 23.83 | 24.37 | 23.44 | 23.96 | +0.55% | 26,069 | 62,262,853 |
| 2025-02-10 | 23.16 | 24.15 | 23.05 | 23.83 | +2.89% | 23,879 | 56,763,634 |
| 2025-02-07 | 22.81 | 24.3 | 22.81 | 23.16 | +0.96% | 27,146 | 63,327,347 |
| 2025-02-06 | 21.68 | 22.98 | 21.37 | 22.94 | +7.35% | 29,550 | 66,792,118 |
| 2025-02-05 | 21.85 | 21.85 | 21.32 | 21.37 | +0.28% | 10,794 | 23,218,303 |
| 2025-01-27 | 21.85 | 22 | 21.2 | 21.31 | -3.05% | 15,844 | 34,188,314 |
| 2025-01-24 | 21.75 | 22.09 | 21.59 | 21.98 | +1.06% | 11,139 | 24,396,869 |
| 2025-01-23 | 21.79 | 22.38 | 21.72 | 21.75 | -0.05% | 13,040 | 28,816,885 |
| 2025-01-22 | 21.74 | 22.24 | 21.34 | 21.76 | +0.97% | 15,035 | 32,762,963 |
| 2025-01-21 | 21.82 | 21.82 | 21.3 | 21.55 | -1.24% | 8,939 | 19,240,189 |
| 2025-01-20 | 21.11 | 22.09 | 20.95 | 21.82 | +3.36% | 18,174 | 39,015,751 |
| 2025-01-17 | 20.91 | 21.55 | 20.85 | 21.11 | +0.96% | 14,237 | 30,172,489 |
| 2025-01-16 | 20.91 | 21.26 | 20.65 | 20.91 | -0.33% | 14,176 | 29,667,506 |
| 2025-01-15 | 20.37 | 21.18 | 20.1 | 20.98 | +3.1% | 20,371 | 42,217,871 |
| 2025-01-14 | 19.18 | 20.4 | 19.18 | 20.35 | +7.16% | 16,475 | 33,112,893 |
| 2025-01-13 | 18.98 | 19.27 | 18.35 | 18.99 | +0.48% | 5,700 | 10,760,213 |
| 2025-01-10 | 19.66 | 19.72 | 18.88 | 18.9 | -3.57% | 6,374 | 12,295,974 |
| 2025-01-09 | 19.57 | 19.96 | 19.38 | 19.6 | +0.26% | 5,624 | 11,101,459 |
| 2025-01-08 | 19.89 | 19.89 | 18.96 | 19.55 | -1.36% | 10,474 | 20,389,549 |
| 2025-01-07 | 19.39 | 19.87 | 19.15 | 19.82 | +2.64% | 7,556 | 14,704,218 |
| 2025-01-06 | 19.42 | 19.64 | 18.69 | 19.31 | -0.87% | 7,258 | 13,950,573 |
| 2025-01-03 | 20.19 | 20.24 | 19.38 | 19.48 | -3.52% | 10,926 | 21,657,928 |
| 2025-01-02 | 21 | 21.24 | 19.89 | 20.19 | -3.9% | 10,655 | 21,861,842 |
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：