股票概览
45.46
+0.58%
+0.26
45.7
开盘价
46.07
最高价
44.83
最低价
1,479,453
成交量
数据更新至: 2024-05-20
技术指标
43.57
MA5 (5日均线)
43.03
MA10 (10日均线)
41.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 45.7 | 46.07 | 44.83 | 45.46 | +0.58% | 1,479,453 | 6,725,122,982 |
| 2024-05-17 | 43.6 | 45.2 | 43.45 | 45.2 | +4.99% | 1,894,580 | 8,380,485,073 |
| 2024-05-16 | 42.2 | 43.39 | 41.96 | 43.05 | +2.89% | 934,782 | 4,003,945,956 |
| 2024-05-15 | 42.28 | 42.3 | 41.66 | 41.84 | -1.11% | 399,119 | 1,673,203,919 |
| 2024-05-14 | 42.65 | 42.8 | 42.15 | 42.31 | -0.8% | 396,512 | 1,679,884,656 |
| 2024-05-13 | 42.51 | 42.89 | 42.17 | 42.65 | -0.65% | 493,481 | 2,098,243,664 |
| 2024-05-10 | 42.6 | 43.18 | 42.52 | 42.93 | +1.39% | 677,670 | 2,906,706,220 |
| 2024-05-09 | 41.87 | 42.58 | 41.86 | 42.34 | +0.93% | 413,541 | 1,749,774,912 |
| 2024-05-08 | 42.45 | 42.7 | 41.88 | 41.95 | -1.5% | 447,335 | 1,888,701,756 |
| 2024-05-07 | 42.5 | 42.79 | 42.19 | 42.59 | +0.24% | 528,152 | 2,249,302,993 |
| 2024-05-06 | 43.15 | 43.28 | 42.37 | 42.49 | +2.73% | 1,062,747 | 4,554,760,127 |
| 2024-04-30 | 42.08 | 42.16 | 41.32 | 41.36 | -1.71% | 518,190 | 2,157,456,541 |
| 2024-04-29 | 41.5 | 42.88 | 41.41 | 42.08 | +1.32% | 875,455 | 3,696,991,240 |
| 2024-04-26 | 40.99 | 41.78 | 40.81 | 41.53 | +1.14% | 694,276 | 2,866,574,033 |
| 2024-04-25 | 40.52 | 41.28 | 40.3 | 41.06 | +1.13% | 582,178 | 2,379,394,081 |
| 2024-04-24 | 40.39 | 40.7 | 40.11 | 40.6 | +1.78% | 549,964 | 2,226,040,005 |
| 2024-04-23 | 39.82 | 40.1 | 39.61 | 39.89 | +0.15% | 342,653 | 1,367,522,866 |
| 2024-04-22 | 39.49 | 40.09 | 39.49 | 39.83 | +1.04% | 391,228 | 1,559,348,109 |
| 2024-04-19 | 39.47 | 39.78 | 39.2 | 39.42 | -0.71% | 368,395 | 1,454,378,302 |
| 2024-04-18 | 38.9 | 40.3 | 38.81 | 39.7 | +1.93% | 846,089 | 3,365,907,681 |
| 2024-04-17 | 38.27 | 39.02 | 38.01 | 38.95 | +1.75% | 594,585 | 2,294,242,965 |
| 2024-04-16 | 38.36 | 38.79 | 38.08 | 38.28 | -0.21% | 626,747 | 2,408,876,665 |
| 2024-04-15 | 37.78 | 38.5 | 37.68 | 38.36 | +1.54% | 771,609 | 2,953,703,722 |
| 2024-04-12 | 38.8 | 38.99 | 37.67 | 37.78 | -3% | 918,947 | 3,503,437,973 |
| 2024-04-11 | 39.03 | 39.14 | 38.61 | 38.95 | -0.64% | 443,214 | 1,724,750,105 |
| 2024-04-10 | 39.99 | 40.07 | 39.1 | 39.2 | -2.27% | 667,545 | 2,638,684,983 |
| 2024-04-09 | 40.27 | 40.48 | 40.1 | 40.11 | -0.27% | 293,924 | 1,183,293,257 |
| 2024-04-08 | 40.28 | 40.43 | 39.88 | 40.22 | -0.69% | 435,902 | 1,752,003,235 |
| 2024-04-03 | 40.9 | 41.05 | 40.5 | 40.5 | -1.22% | 463,640 | 1,886,029,049 |
| 2024-04-02 | 41.19 | 41.46 | 40.91 | 41 | -0.61% | 399,966 | 1,644,606,102 |
| 2024-04-01 | 40.95 | 41.25 | 40.9 | 41.25 | +1.08% | 387,063 | 1,592,229,352 |
| 2024-03-29 | 40.78 | 41.24 | 40.69 | 40.81 | +0.29% | 335,122 | 1,370,420,387 |
| 2024-03-28 | 40.6 | 41.26 | 40.45 | 40.69 | +0.1% | 432,340 | 1,764,795,886 |
| 2024-03-27 | 40.78 | 40.98 | 40.65 | 40.65 | -0.61% | 346,190 | 1,411,539,594 |
| 2024-03-26 | 40.44 | 40.95 | 40.44 | 40.9 | +1.14% | 402,991 | 1,640,298,640 |
| 2024-03-25 | 40.45 | 40.88 | 40.35 | 40.44 | -0.3% | 437,601 | 1,775,455,396 |
| 2024-03-22 | 41.03 | 41.13 | 40.25 | 40.56 | -3.5% | 1,125,504 | 4,569,953,333 |
| 2024-03-21 | 42.09 | 42.43 | 41.81 | 42.03 | +0.26% | 414,976 | 1,745,351,699 |
| 2024-03-20 | 41.75 | 42.05 | 41.68 | 41.92 | +0.22% | 283,617 | 1,187,979,289 |
| 2024-03-19 | 42.4 | 42.4 | 41.8 | 41.83 | -1.72% | 486,015 | 2,045,765,039 |
| 2024-03-18 | 42.35 | 42.66 | 42.07 | 42.56 | +0.19% | 416,263 | 1,764,489,757 |
| 2024-03-15 | 42.51 | 42.64 | 42.02 | 42.48 | +0.07% | 398,675 | 1,687,264,409 |
| 2024-03-14 | 42.37 | 42.89 | 42.3 | 42.45 | -0.42% | 360,890 | 1,535,653,343 |
| 2024-03-13 | 43.73 | 43.76 | 42.57 | 42.63 | -2.69% | 701,216 | 3,008,059,272 |
| 2024-03-12 | 43.17 | 43.88 | 42.88 | 43.81 | +1.51% | 679,206 | 2,952,502,139 |
| 2024-03-11 | 42.78 | 43.28 | 42.74 | 43.16 | +0.65% | 435,973 | 1,877,454,174 |
| 2024-03-08 | 42.87 | 43.2 | 42.55 | 42.88 | -0.42% | 372,494 | 1,595,770,014 |
| 2024-03-07 | 42.77 | 43.46 | 42.73 | 43.06 | +1.32% | 648,962 | 2,796,783,751 |
| 2024-03-06 | 42.79 | 42.91 | 42.46 | 42.5 | -0.72% | 342,763 | 1,461,294,746 |
| 2024-03-05 | 42.15 | 42.88 | 42.05 | 42.81 | +1.11% | 623,437 | 2,650,564,784 |
| 2024-03-04 | 42.73 | 42.82 | 42.2 | 42.34 | -1.51% | 545,047 | 2,311,470,911 |
| 2024-03-01 | 42.8 | 43.09 | 42.52 | 42.99 | +0.21% | 445,774 | 1,908,395,624 |
| 2024-02-29 | 42.52 | 43.07 | 42.5 | 42.9 | +0.59% | 455,092 | 1,948,642,485 |
| 2024-02-28 | 43.19 | 43.28 | 42.65 | 42.65 | -1.09% | 535,764 | 2,298,186,002 |
| 2024-02-27 | 42.82 | 43.15 | 42.7 | 43.12 | +0.4% | 429,013 | 1,840,668,678 |
| 2024-02-26 | 43.9 | 43.91 | 42.9 | 42.95 | -2.54% | 616,196 | 2,667,499,279 |
| 2024-02-23 | 43.68 | 44.45 | 43.6 | 44.07 | +0.85% | 644,217 | 2,843,810,763 |
| 2024-02-22 | 43.36 | 43.74 | 43.21 | 43.7 | +0.25% | 517,452 | 2,252,345,680 |
| 2024-02-21 | 42.18 | 44.3 | 42.02 | 43.59 | +2.93% | 1,112,492 | 4,827,664,819 |
| 2024-02-20 | 42.65 | 42.67 | 42.1 | 42.35 | -0.89% | 469,355 | 1,989,976,125 |
| 2024-02-19 | 42.99 | 43.08 | 42.52 | 42.73 | -0.12% | 544,134 | 2,324,847,504 |
| 2024-02-08 | 42.52 | 42.95 | 42.15 | 42.78 | +0.94% | 768,747 | 3,274,133,649 |
| 2024-02-07 | 41.69 | 42.4 | 41.35 | 42.38 | +1.97% | 916,154 | 3,833,614,844 |
| 2024-02-06 | 40.67 | 41.68 | 40.37 | 41.56 | +2.16% | 823,835 | 3,381,216,759 |
| 2024-02-05 | 40 | 40.99 | 39.68 | 40.68 | +1.45% | 806,148 | 3,247,211,014 |
| 2024-02-02 | 40.3 | 40.55 | 39 | 40.1 | -0.5% | 690,773 | 2,771,398,286 |
| 2024-02-01 | 40.12 | 40.63 | 39.93 | 40.3 | -0.52% | 490,925 | 1,980,485,849 |
| 2024-01-31 | 40.15 | 40.85 | 39.99 | 40.51 | +0.8% | 557,014 | 2,253,897,731 |
| 2024-01-30 | 40.6 | 40.91 | 40.17 | 40.19 | -1.93% | 570,640 | 2,308,550,033 |
| 2024-01-29 | 41.26 | 41.69 | 40.92 | 40.98 | -0.65% | 620,785 | 2,560,232,020 |
| 2024-01-26 | 41.05 | 41.34 | 40.65 | 41.25 | +0.24% | 785,925 | 3,225,824,129 |
| 2024-01-25 | 40.15 | 41.51 | 40 | 41.15 | +2.44% | 986,581 | 4,022,141,715 |
| 2024-01-24 | 39.66 | 40.3 | 39.08 | 40.17 | +2.06% | 761,151 | 3,023,883,703 |
| 2024-01-23 | 39.2 | 39.71 | 38.7 | 39.36 | -0.3% | 601,721 | 2,363,927,977 |
| 2024-01-22 | 39.07 | 39.93 | 38.97 | 39.48 | +0.71% | 961,099 | 3,800,265,431 |
| 2024-01-19 | 38.8 | 39.34 | 38.55 | 39.2 | +0.54% | 639,744 | 2,493,579,882 |
| 2024-01-18 | 37.75 | 39.03 | 37.64 | 38.99 | +2.58% | 861,544 | 3,289,028,901 |
| 2024-01-17 | 38.46 | 38.55 | 38.01 | 38.01 | -1.78% | 561,229 | 2,148,072,060 |
| 2024-01-16 | 38.04 | 38.76 | 37.94 | 38.7 | +1.39% | 544,963 | 2,095,337,501 |
| 2024-01-15 | 37.87 | 38.49 | 37.7 | 38.17 | +0.37% | 327,022 | 1,244,858,223 |
| 2024-01-12 | 38.19 | 38.54 | 38.03 | 38.03 | -1.04% | 303,001 | 1,158,392,103 |
| 2024-01-11 | 37.8 | 38.66 | 37.62 | 38.43 | +1.61% | 381,571 | 1,457,906,651 |
| 2024-01-10 | 38.29 | 38.45 | 37.82 | 37.82 | -1.46% | 441,304 | 1,677,706,638 |
| 2024-01-09 | 38.45 | 38.58 | 38.2 | 38.38 | -0.18% | 370,651 | 1,423,188,301 |
| 2024-01-08 | 38.97 | 39.17 | 38.22 | 38.45 | -1.33% | 514,732 | 1,983,794,142 |
| 2024-01-05 | 38.85 | 39.58 | 38.68 | 38.97 | +0.18% | 499,202 | 1,955,115,160 |
| 2024-01-04 | 39.36 | 39.58 | 38.66 | 38.9 | -1.27% | 467,392 | 1,819,793,957 |
| 2024-01-03 | 39.47 | 39.66 | 39.19 | 39.4 | -0.18% | 363,822 | 1,432,855,499 |
| 2024-01-02 | 40.3 | 40.31 | 39.46 | 39.47 | -2.06% | 437,592 | 1,740,486,365 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：
同行业相关股票
ф╕нхЫ╜х╣│хоЙ 属于 保险 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832