股票概览
22.73
-0.44%
-0.1
22.34
开盘价
22.87
最高价
22.22
最低价
52,417
成交量
数据更新至: 2025-03-25
技术指标
23.40
MA5 (5日均线)
23.62
MA10 (10日均线)
22.77
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 | 22.34 | 22.87 | 22.22 | 22.73 | -0.44% | 52,417 | 118,380,544 |
| 2025-03-24 | 23.78 | 23.87 | 22 | 22.83 | -3.67% | 132,522 | 300,818,603 |
| 2025-03-21 | 24.1 | 25.1 | 23.7 | 23.7 | -1.62% | 136,862 | 335,887,266 |
| 2025-03-20 | 23.67 | 24.99 | 23.54 | 24.09 | +1.77% | 104,803 | 253,781,503 |
| 2025-03-19 | 23.7 | 24.5 | 23.48 | 23.67 | +0.04% | 91,302 | 218,676,492 |
| 2025-03-18 | 24.4 | 24.47 | 23.66 | 23.66 | -3.94% | 114,963 | 276,549,079 |
| 2025-03-17 | 24.5 | 25.09 | 24.28 | 24.63 | -0.44% | 147,197 | 362,183,781 |
| 2025-03-14 | 24.02 | 25.11 | 23.49 | 24.74 | +5.77% | 256,822 | 629,381,549 |
| 2025-03-13 | 22.67 | 23.5 | 22.21 | 23.39 | +2.59% | 135,019 | 308,576,024 |
| 2025-03-12 | 23.23 | 23.3 | 22.77 | 22.8 | -2.81% | 108,457 | 248,361,277 |
| 2025-03-11 | 21.63 | 23.98 | 21.41 | 23.46 | +7.03% | 209,750 | 482,051,604 |
| 2025-03-10 | 21.72 | 22.14 | 21.64 | 21.92 | +1.11% | 50,287 | 109,933,596 |
| 2025-03-07 | 21.53 | 22.13 | 21.52 | 21.68 | +0.37% | 66,813 | 146,077,851 |
| 2025-03-06 | 21.61 | 21.79 | 21.51 | 21.6 | 0% | 41,131 | 88,889,816 |
| 2025-03-05 | 21.9 | 22 | 21.51 | 21.6 | -1.77% | 38,486 | 83,350,939 |
| 2025-03-04 | 21.8 | 22.03 | 21.76 | 21.99 | +0.37% | 48,797 | 106,912,069 |
| 2025-03-03 | 21.48 | 22.16 | 21.47 | 21.91 | +2.1% | 67,247 | 147,175,522 |
| 2025-02-28 | 21.77 | 21.8 | 21.45 | 21.46 | -1.6% | 57,123 | 123,273,326 |
| 2025-02-27 | 21.88 | 22 | 21.54 | 21.81 | -0.05% | 61,362 | 133,339,709 |
| 2025-02-26 | 21.2 | 22.09 | 21.15 | 21.82 | +3.71% | 106,044 | 230,537,826 |
| 2025-02-25 | 20.7 | 21.45 | 20.6 | 21.04 | +1.25% | 74,174 | 156,841,073 |
| 2025-02-24 | 20.82 | 20.91 | 20.58 | 20.78 | -0.1% | 38,973 | 80,897,138 |
| 2025-02-21 | 20.98 | 20.99 | 20.66 | 20.8 | -0.57% | 45,703 | 95,066,935 |
| 2025-02-20 | 21 | 21.13 | 20.78 | 20.92 | -0.95% | 45,318 | 94,801,964 |
| 2025-02-19 | 21.1 | 21.17 | 20.86 | 21.12 | +0.24% | 58,076 | 121,943,868 |
| 2025-02-18 | 20.41 | 21.39 | 20.29 | 21.07 | +3.33% | 112,188 | 235,640,661 |
| 2025-02-17 | 20.48 | 20.57 | 20.23 | 20.39 | -0.39% | 40,208 | 82,007,619 |
| 2025-02-14 | 20.34 | 20.62 | 20.33 | 20.47 | +0.74% | 26,046 | 53,340,744 |
| 2025-02-13 | 20.67 | 20.77 | 20.32 | 20.32 | -2.17% | 37,533 | 77,015,018 |
| 2025-02-12 | 20.7 | 20.84 | 20.51 | 20.77 | -0.14% | 34,284 | 70,833,156 |
| 2025-02-11 | 20.88 | 20.94 | 20.53 | 20.8 | -0.24% | 44,025 | 91,295,767 |
| 2025-02-10 | 20.79 | 20.87 | 20.64 | 20.85 | +0.58% | 35,237 | 73,192,384 |
| 2025-02-07 | 20.8 | 20.95 | 20.54 | 20.73 | -0.48% | 57,735 | 119,832,800 |
| 2025-02-06 | 20.3 | 20.84 | 20.21 | 20.83 | +2.71% | 52,667 | 108,696,837 |
| 2025-02-05 | 20.19 | 20.32 | 19.94 | 20.28 | +1.71% | 29,495 | 59,436,592 |
| 2025-01-27 | 20.23 | 20.4 | 19.94 | 19.94 | -0.4% | 25,408 | 51,091,703 |
| 2025-01-24 | 20.25 | 20.27 | 19.89 | 20.02 | -1.33% | 41,620 | 83,348,266 |
| 2025-01-23 | 20.27 | 20.65 | 20.27 | 20.29 | +0.59% | 44,450 | 90,975,166 |
| 2025-01-22 | 20.45 | 20.65 | 20.16 | 20.17 | -1.47% | 26,462 | 53,807,305 |
| 2025-01-21 | 20.57 | 20.59 | 20.18 | 20.47 | +0.05% | 29,039 | 59,080,386 |
| 2025-01-20 | 20.38 | 20.55 | 20.29 | 20.46 | +1.54% | 35,306 | 72,090,765 |
| 2025-01-17 | 20.36 | 20.36 | 20.04 | 20.15 | -1.13% | 24,982 | 50,384,436 |
| 2025-01-16 | 20.4 | 20.57 | 20.24 | 20.38 | +0.25% | 37,802 | 77,120,820 |
| 2025-01-15 | 20.7 | 20.84 | 20.3 | 20.33 | -2.77% | 44,309 | 90,555,092 |
| 2025-01-14 | 19.97 | 20.91 | 19.8 | 20.91 | +5.23% | 65,132 | 132,944,623 |
| 2025-01-13 | 19.7 | 20.04 | 19.67 | 19.87 | -0.2% | 19,078 | 37,806,592 |
| 2025-01-10 | 20.28 | 20.45 | 19.91 | 19.91 | -2.4% | 35,383 | 71,055,563 |
| 2025-01-09 | 20.17 | 20.58 | 20.03 | 20.4 | +1.09% | 33,931 | 69,133,387 |
| 2025-01-08 | 20.49 | 20.49 | 19.92 | 20.18 | -0.74% | 31,301 | 63,006,143 |
| 2025-01-07 | 20.3 | 20.39 | 19.96 | 20.33 | -0.29% | 30,771 | 62,056,212 |
| 2025-01-06 | 20.24 | 20.74 | 20 | 20.39 | +0.84% | 32,802 | 66,660,811 |
| 2025-01-03 | 20.12 | 20.62 | 20.07 | 20.22 | +0.75% | 44,405 | 90,221,237 |
| 2025-01-02 | 21.26 | 21.27 | 19.92 | 20.07 | -5.15% | 60,514 | 124,759,508 |
| 2024-12-31 | 21.79 | 21.91 | 21.12 | 21.16 | -3.11% | 42,023 | 89,801,796 |
| 2024-12-30 | 22.01 | 22.18 | 21.69 | 21.84 | -1.89% | 48,151 | 105,350,097 |
| 2024-12-27 | 21.78 | 22.68 | 21.67 | 22.26 | +3.49% | 103,892 | 231,117,873 |
| 2024-12-26 | 21.33 | 21.76 | 21.33 | 21.51 | +0.89% | 30,260 | 65,178,737 |
| 2024-12-25 | 21.85 | 21.85 | 21.26 | 21.32 | -2.16% | 32,031 | 68,588,347 |
| 2024-12-24 | 21.51 | 21.79 | 21.2 | 21.79 | +1.35% | 39,638 | 85,437,472 |
| 2024-12-23 | 21.47 | 22.14 | 21.3 | 21.5 | -0.28% | 51,320 | 111,601,059 |
| 2024-12-20 | 21.15 | 21.58 | 21.1 | 21.56 | +1.84% | 44,040 | 94,248,183 |
| 2024-12-19 | 21.61 | 21.71 | 21.11 | 21.17 | -2.85% | 51,456 | 109,646,980 |
| 2024-12-18 | 21.83 | 21.98 | 21.75 | 21.79 | -0.18% | 30,428 | 66,513,885 |
| 2024-12-17 | 22.21 | 22.27 | 21.73 | 21.83 | -2.37% | 45,834 | 100,719,261 |
| 2024-12-16 | 21.8 | 22.54 | 21.63 | 22.36 | +2.8% | 85,165 | 188,589,560 |
| 2024-12-13 | 22.5 | 22.5 | 21.71 | 21.75 | -2.42% | 77,915 | 171,853,175 |
| 2024-12-12 | 22.32 | 22.46 | 22.01 | 22.29 | -0.13% | 57,708 | 128,298,452 |
| 2024-12-11 | 22.5 | 22.6 | 22.21 | 22.32 | -1.28% | 65,084 | 145,620,857 |
| 2024-12-10 | 23.5 | 23.6 | 22.56 | 22.61 | -0.83% | 101,874 | 234,696,716 |
| 2024-12-09 | 22.5 | 23.09 | 22.33 | 22.8 | +1.2% | 79,526 | 181,354,077 |
| 2024-12-06 | 22.6 | 22.74 | 22.19 | 22.53 | -0.92% | 78,239 | 175,910,313 |
| 2024-12-05 | 22.23 | 22.78 | 21.97 | 22.74 | +1.79% | 91,417 | 204,820,474 |
| 2024-12-04 | 23.5 | 23.59 | 22.26 | 22.34 | -4.37% | 138,150 | 316,464,211 |
| 2024-12-03 | 23.86 | 24.1 | 23.32 | 23.36 | -2.14% | 123,258 | 291,227,032 |
| 2024-12-02 | 23.2 | 24.29 | 23.12 | 23.87 | +2.53% | 136,525 | 324,467,672 |
| 2024-11-29 | 23.31 | 23.68 | 22.98 | 23.28 | +0.43% | 130,961 | 305,641,334 |
| 2024-11-28 | 23.33 | 23.88 | 23.07 | 23.18 | -1.61% | 139,854 | 328,408,445 |
| 2024-11-27 | 24.3 | 24.6 | 23.12 | 23.56 | -7.82% | 214,481 | 506,712,009 |
| 2024-11-26 | 26.4 | 27.86 | 25.16 | 25.56 | -3.4% | 271,539 | 719,025,895 |
| 2024-11-25 | 26.7 | 27.49 | 26.18 | 26.46 | +0.15% | 188,877 | 504,443,901 |
| 2024-11-22 | 27.28 | 28.27 | 26.1 | 26.42 | -7.1% | 319,313 | 862,021,145 |
| 2024-11-21 | 30.95 | 31.56 | 28.05 | 28.44 | -5.51% | 404,778 | 1,186,943,774 |
| 2024-11-20 | 37.01 | 37.01 | 27.91 | 30.1 | +320.39% | 586,589 | 1,763,975,326 |
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：