股票概览
53.25
+0.15%
+0.08
53.15
开盘价
54.42
最高价
53.04
最低价
563,571
成交量
数据更新至: 2024-11-29
技术指标
53.12
MA5 (5日均线)
54.09
MA10 (10日均线)
55.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 53.15 | 54.42 | 53.04 | 53.25 | +0.15% | 563,571 | 3,018,761,403 |
| 2024-11-28 | 53.57 | 53.99 | 52.83 | 53.17 | -0.71% | 425,502 | 2,268,917,373 |
| 2024-11-27 | 53.06 | 53.6 | 52.79 | 53.55 | +0.94% | 444,464 | 2,366,194,483 |
| 2024-11-26 | 52.5 | 53.27 | 52.37 | 53.05 | +0.91% | 407,618 | 2,156,122,895 |
| 2024-11-25 | 53 | 53.25 | 52.14 | 52.57 | -0.87% | 702,698 | 3,704,922,205 |
| 2024-11-22 | 55.47 | 55.47 | 53 | 53.03 | -4.43% | 1,006,808 | 5,439,029,187 |
| 2024-11-21 | 55.49 | 55.67 | 55.12 | 55.49 | +0.05% | 410,245 | 2,269,302,644 |
| 2024-11-20 | 55.62 | 55.8 | 55.2 | 55.46 | -0.27% | 469,971 | 2,605,295,420 |
| 2024-11-19 | 56 | 56.12 | 55.1 | 55.61 | -0.27% | 528,193 | 2,934,893,274 |
| 2024-11-18 | 56.1 | 57.16 | 55.38 | 55.76 | -0.07% | 684,296 | 3,851,412,802 |
| 2024-11-15 | 56.9 | 57.48 | 55.8 | 55.8 | -2.11% | 780,597 | 4,413,936,480 |
| 2024-11-14 | 57.19 | 58.09 | 56.9 | 57 | -0.33% | 663,232 | 3,815,907,812 |
| 2024-11-13 | 56.7 | 57.5 | 56.62 | 57.19 | +0.32% | 618,245 | 3,532,487,702 |
| 2024-11-12 | 58.4 | 58.97 | 56.88 | 57.01 | -2.38% | 962,893 | 5,557,347,301 |
| 2024-11-11 | 58.13 | 58.52 | 57.52 | 58.4 | -1.22% | 917,160 | 5,320,862,805 |
| 2024-11-08 | 61.2 | 61.49 | 59.01 | 59.12 | -2.83% | 1,322,990 | 7,922,272,847 |
| 2024-11-07 | 57 | 61 | 56.9 | 60.84 | +5.83% | 1,864,263 | 11,055,869,272 |
| 2024-11-06 | 58.89 | 59.05 | 56.95 | 57.49 | -2.14% | 1,262,518 | 7,311,429,314 |
| 2024-11-05 | 56.82 | 58.88 | 56.28 | 58.75 | +3.12% | 1,201,144 | 6,976,690,582 |
| 2024-11-04 | 56.17 | 56.97 | 55.93 | 56.97 | +1.46% | 530,740 | 2,993,285,083 |
| 2024-11-01 | 56.15 | 57 | 56 | 56.15 | +0.41% | 650,139 | 3,676,222,858 |
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