股票概览
42.56
+2.98%
+1.23
41.34
开盘价
42.6
最高价
41.25
最低价
580,878
成交量
数据更新至: 2024-07-31
技术指标
41.77
MA5 (5日均线)
42.26
MA10 (10日均线)
42.03
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 41.34 | 42.6 | 41.25 | 42.56 | +2.98% | 580,878 | 2,450,880,160 |
| 2024-07-30 | 41.28 | 41.45 | 41.06 | 41.33 | +0.02% | 296,922 | 1,224,450,781 |
| 2024-07-29 | 41.08 | 41.63 | 41.01 | 41.32 | +0.56% | 305,650 | 1,264,082,990 |
| 2024-07-26 | 41.15 | 41.7 | 40.75 | 41.09 | -3.48% | 510,378 | 2,099,407,784 |
| 2024-07-25 | 42.49 | 42.82 | 42.23 | 42.57 | +0.02% | 440,474 | 1,874,557,285 |
| 2024-07-24 | 42.8 | 43.03 | 42.35 | 42.56 | -0.54% | 386,095 | 1,644,933,090 |
| 2024-07-23 | 42.96 | 43.23 | 42.78 | 42.79 | -0.49% | 459,790 | 1,978,447,935 |
| 2024-07-22 | 43.1 | 43.22 | 42.64 | 43 | -0.07% | 440,562 | 1,890,312,953 |
| 2024-07-19 | 42.37 | 43.15 | 42.2 | 43.03 | +1.56% | 610,775 | 2,610,070,265 |
| 2024-07-18 | 42.19 | 42.64 | 41.96 | 42.37 | +0.19% | 513,624 | 2,175,992,699 |
| 2024-07-17 | 41.25 | 42.42 | 41.25 | 42.29 | +2.67% | 778,406 | 3,268,159,911 |
| 2024-07-16 | 42 | 42.11 | 40.68 | 41.19 | -3.15% | 939,985 | 3,870,524,307 |
| 2024-07-15 | 42.6 | 42.98 | 42.48 | 42.53 | -0.35% | 354,848 | 1,513,495,679 |
| 2024-07-12 | 42 | 42.86 | 42 | 42.68 | +1.76% | 495,697 | 2,110,496,361 |
| 2024-07-11 | 42.27 | 42.49 | 41.91 | 41.94 | +0.19% | 375,570 | 1,582,861,429 |
| 2024-07-10 | 41.07 | 41.93 | 41.07 | 41.86 | +0.82% | 361,273 | 1,507,496,307 |
| 2024-07-09 | 40.83 | 41.59 | 40.46 | 41.52 | +1.67% | 381,403 | 1,565,430,222 |
| 2024-07-08 | 40.9 | 41.36 | 40.68 | 40.84 | -0.68% | 339,548 | 1,388,961,719 |
| 2024-07-05 | 41.95 | 42.26 | 40.98 | 41.12 | -2.05% | 526,718 | 2,180,477,666 |
| 2024-07-04 | 42.26 | 42.56 | 41.96 | 41.98 | -0.69% | 324,851 | 1,369,924,729 |
| 2024-07-03 | 42.18 | 42.43 | 41.91 | 42.27 | +0.24% | 295,748 | 1,248,330,595 |
| 2024-07-02 | 41.41 | 42.75 | 41.4 | 42.17 | +1.32% | 568,857 | 2,404,908,551 |
| 2024-07-01 | 41.41 | 41.67 | 40.64 | 41.62 | +0.63% | 474,198 | 1,949,715,777 |
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