股票概览
52.65
-2.32%
-1.25
53.79
开盘价
54.02
最高价
52.65
最低价
677,118
成交量
数据更新至: 2024-12-31
技术指标
53.43
MA5 (5日均线)
53.25
MA10 (10日均线)
53.80
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 53.79 | 54.02 | 52.65 | 52.65 | -2.32% | 677,118 | 3,607,846,474 |
| 2024-12-30 | 53.22 | 53.9 | 53.21 | 53.9 | +1.18% | 533,438 | 2,865,180,504 |
| 2024-12-27 | 53.45 | 53.75 | 52.71 | 53.27 | -0.34% | 537,757 | 2,862,446,917 |
| 2024-12-26 | 53.89 | 53.94 | 53.36 | 53.45 | -0.83% | 379,222 | 2,031,175,519 |
| 2024-12-25 | 53.81 | 54.31 | 53.57 | 53.9 | +0.22% | 417,399 | 2,249,897,990 |
| 2024-12-24 | 53.08 | 53.83 | 53 | 53.78 | +1.28% | 495,609 | 2,654,767,330 |
| 2024-12-23 | 52.62 | 53.48 | 52.62 | 53.1 | +0.91% | 555,505 | 2,954,746,191 |
| 2024-12-20 | 52.89 | 53.23 | 52.52 | 52.62 | -0.51% | 461,965 | 2,437,090,038 |
| 2024-12-19 | 52.6 | 52.94 | 52.35 | 52.89 | -0.09% | 405,496 | 2,136,614,147 |
| 2024-12-18 | 53.33 | 53.68 | 52.88 | 52.94 | -0.13% | 504,461 | 2,683,105,293 |
| 2024-12-17 | 52.9 | 53.47 | 52.74 | 53.01 | -0.21% | 537,694 | 2,853,899,355 |
| 2024-12-16 | 53.71 | 53.99 | 52.93 | 53.12 | -1.15% | 658,592 | 3,512,263,334 |
| 2024-12-13 | 55.2 | 55.21 | 53.68 | 53.74 | -3.31% | 887,096 | 4,798,656,729 |
| 2024-12-12 | 54.96 | 55.85 | 54.7 | 55.58 | +1.24% | 526,336 | 2,909,611,957 |
| 2024-12-11 | 55.61 | 55.93 | 54.88 | 54.9 | -1.29% | 504,784 | 2,790,301,410 |
| 2024-12-10 | 56.9 | 57.18 | 55.5 | 55.62 | +1.44% | 1,000,984 | 5,649,587,635 |
| 2024-12-09 | 54.95 | 55.3 | 54.45 | 54.83 | -0.53% | 510,463 | 2,801,288,362 |
| 2024-12-06 | 53.79 | 55.69 | 53.78 | 55.12 | +2.68% | 789,837 | 4,338,822,602 |
| 2024-12-05 | 53.69 | 54.05 | 53.49 | 53.68 | -0.46% | 295,889 | 1,589,274,038 |
| 2024-12-04 | 54.18 | 54.34 | 53.71 | 53.93 | -0.92% | 381,887 | 2,059,281,654 |
| 2024-12-03 | 53.85 | 54.61 | 53.55 | 54.43 | +0.78% | 470,058 | 2,544,434,591 |
| 2024-12-02 | 53.2 | 54.23 | 53.18 | 54.01 | +1.43% | 449,606 | 2,420,512,864 |
| 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 |
| 2024-10-31 | 55.96 | 56.8 | 55.4 | 55.92 | -0.09% | 757,630 | 4,236,922,732 |
| 2024-10-30 | 57.49 | 57.91 | 55.68 | 55.97 | -2.88% | 907,479 | 5,123,310,917 |
| 2024-10-29 | 57.5 | 58.46 | 57.44 | 57.63 | +0.23% | 620,100 | 3,591,688,618 |
| 2024-10-28 | 57.78 | 58.06 | 57.08 | 57.5 | -0.35% | 578,810 | 3,325,855,084 |
| 2024-10-25 | 58.01 | 58.48 | 57.56 | 57.7 | -0.69% | 539,445 | 3,122,695,352 |
| 2024-10-24 | 57.9 | 58.48 | 57.63 | 58.1 | -0.36% | 512,730 | 2,976,336,249 |
| 2024-10-23 | 57.2 | 59.3 | 56.9 | 58.31 | +2.19% | 1,191,927 | 6,939,592,004 |
| 2024-10-22 | 56.8 | 58.2 | 56.58 | 57.06 | +0.28% | 846,011 | 4,835,443,520 |
| 2024-10-21 | 57.4 | 57.47 | 56.18 | 56.9 | -0.49% | 875,313 | 4,966,469,517 |
| 2024-10-18 | 56.08 | 58.35 | 54.75 | 57.18 | +0.32% | 1,494,662 | 8,417,973,824 |
| 2024-10-17 | 57.9 | 58.8 | 56.97 | 57 | -0.66% | 783,575 | 4,529,673,855 |
| 2024-10-16 | 56.78 | 57.83 | 56.61 | 57.38 | +0.33% | 855,016 | 4,894,961,074 |
| 2024-10-15 | 58.58 | 59.28 | 57.09 | 57.19 | -2.52% | 1,027,900 | 5,988,622,377 |
| 2024-10-14 | 58.39 | 59.24 | 57.55 | 58.67 | +1.96% | 1,177,738 | 6,884,203,095 |
| 2024-10-11 | 57.8 | 59.86 | 57.03 | 57.54 | -1.64% | 1,312,124 | 7,645,831,882 |
| 2024-10-10 | 56.63 | 60.59 | 56.31 | 58.5 | +5.03% | 2,226,730 | 12,981,664,827 |
| 2024-10-09 | 60 | 60 | 55.65 | 55.7 | -9.77% | 2,855,096 | 16,431,475,144 |
| 2024-10-08 | 62.8 | 62.8 | 59.1 | 61.73 | +8.13% | 3,961,043 | 24,440,888,195 |
| 2024-09-30 | 54.48 | 57.09 | 54.4 | 57.09 | +10% | 2,621,254 | 14,733,344,153 |
| 2024-09-27 | 51.9 | 52.16 | 50.7 | 51.9 | +2.94% | 1,394,877 | 7,197,182,304 |
| 2024-09-26 | 47.59 | 50.44 | 47.2 | 50.42 | +6.46% | 1,637,653 | 8,023,977,092 |
| 2024-09-25 | 47.6 | 48.2 | 47.25 | 47.36 | +1.85% | 1,382,985 | 6,594,953,851 |
| 2024-09-24 | 44.6 | 46.5 | 44.47 | 46.5 | +5.47% | 1,208,992 | 5,518,430,623 |
| 2024-09-23 | 44.13 | 44.4 | 43.86 | 44.09 | -0.14% | 295,240 | 1,302,373,909 |
| 2024-09-20 | 43.98 | 44.29 | 43.74 | 44.15 | +0.27% | 532,924 | 2,347,055,961 |
| 2024-09-19 | 43.72 | 44.1 | 43.32 | 44.03 | +0.76% | 466,500 | 2,046,412,473 |
| 2024-09-18 | 43 | 43.79 | 42.93 | 43.7 | +1.89% | 432,638 | 1,883,001,068 |
| 2024-09-13 | 42.56 | 43.4 | 42.5 | 42.89 | +0.68% | 344,396 | 1,484,769,941 |
| 2024-09-12 | 42.73 | 42.77 | 41.82 | 42.6 | +0.19% | 410,839 | 1,739,432,819 |
| 2024-09-11 | 42.64 | 42.92 | 42.37 | 42.52 | -0.33% | 274,074 | 1,167,516,315 |
| 2024-09-10 | 42.75 | 43.05 | 42.29 | 42.66 | -0.05% | 293,656 | 1,251,507,269 |
| 2024-09-09 | 43.08 | 43.25 | 42.55 | 42.68 | -1.32% | 401,725 | 1,720,343,646 |
| 2024-09-06 | 43.42 | 43.98 | 43.16 | 43.25 | -0.39% | 390,258 | 1,699,389,017 |
| 2024-09-05 | 42.63 | 43.51 | 42.61 | 43.42 | +1.83% | 466,511 | 2,014,905,549 |
| 2024-09-04 | 43.22 | 43.64 | 42.45 | 42.64 | -1.32% | 409,949 | 1,759,519,239 |
| 2024-09-03 | 43.61 | 43.62 | 43.08 | 43.21 | -0.55% | 368,220 | 1,593,821,144 |
| 2024-09-02 | 43.88 | 44.17 | 43.45 | 43.45 | -1.32% | 513,171 | 2,243,546,045 |
| 2024-08-30 | 42.71 | 44.53 | 42.71 | 44.03 | +3.31% | 1,100,006 | 4,830,979,921 |
| 2024-08-29 | 43.18 | 43.56 | 42.46 | 42.62 | -1.32% | 476,945 | 2,045,077,629 |
| 2024-08-28 | 43.24 | 43.38 | 42.93 | 43.19 | +0.09% | 348,395 | 1,502,990,666 |
| 2024-08-27 | 43.28 | 43.55 | 42.96 | 43.15 | -0.46% | 339,647 | 1,467,947,189 |
| 2024-08-26 | 43.46 | 43.64 | 43.05 | 43.35 | 0% | 475,806 | 2,059,591,116 |
| 2024-08-23 | 42.04 | 43.46 | 41.93 | 43.35 | +3.93% | 994,234 | 4,271,882,126 |
| 2024-08-22 | 41.96 | 42.25 | 41.64 | 41.71 | -0.62% | 304,977 | 1,275,507,522 |
| 2024-08-21 | 41.98 | 42.08 | 41.41 | 41.97 | +0.12% | 236,174 | 989,256,297 |
| 2024-08-20 | 42.15 | 42.17 | 41.7 | 41.92 | -0.36% | 293,763 | 1,230,963,341 |
| 2024-08-19 | 41.61 | 42.17 | 41.59 | 42.07 | +1.11% | 287,912 | 1,209,599,526 |
| 2024-08-16 | 41.32 | 41.75 | 41.25 | 41.61 | +0.7% | 269,574 | 1,119,345,318 |
| 2024-08-15 | 40.51 | 41.67 | 40.22 | 41.32 | +2.05% | 534,167 | 2,202,784,576 |
| 2024-08-14 | 40.81 | 40.94 | 40.49 | 40.49 | -0.71% | 206,504 | 838,935,306 |
| 2024-08-13 | 40.62 | 40.81 | 40.51 | 40.78 | +0.39% | 166,506 | 677,002,646 |
| 2024-08-12 | 40.53 | 40.73 | 40.31 | 40.62 | +0.02% | 152,199 | 617,325,022 |
| 2024-08-09 | 40.99 | 41.24 | 40.61 | 40.61 | -0.51% | 261,785 | 1,069,136,979 |
| 2024-08-08 | 40.75 | 41.15 | 40.41 | 40.82 | +0.29% | 236,432 | 964,682,591 |
| 2024-08-07 | 40.92 | 41.11 | 40.68 | 40.7 | -0.49% | 299,781 | 1,225,524,961 |
| 2024-08-06 | 42.37 | 42.48 | 40.64 | 40.9 | -2.62% | 634,343 | 2,614,553,598 |
| 2024-08-05 | 41.7 | 42.54 | 41.69 | 42 | +0.43% | 430,509 | 1,813,319,979 |
| 2024-08-02 | 42.23 | 42.41 | 41.7 | 41.82 | -1.62% | 331,373 | 1,392,534,224 |
| 2024-08-01 | 42.42 | 42.85 | 42.26 | 42.51 | -0.12% | 325,140 | 1,383,461,987 |
| 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 |
| 2024-06-28 | 41.35 | 41.9 | 41.26 | 41.36 | -0.14% | 399,345 | 1,661,152,478 |
| 2024-06-27 | 41.51 | 41.64 | 41.25 | 41.42 | -0.55% | 367,975 | 1,525,115,715 |
| 2024-06-26 | 41.48 | 41.82 | 41.29 | 41.65 | +0.24% | 265,061 | 1,100,552,481 |
| 2024-06-25 | 41.79 | 42.12 | 41.44 | 41.55 | -0.6% | 382,836 | 1,598,362,559 |
| 2024-06-24 | 41.53 | 42.05 | 41.22 | 41.8 | +0.31% | 445,928 | 1,856,756,644 |
| 2024-06-21 | 41.49 | 41.82 | 41.32 | 41.67 | +0.39% | 385,055 | 1,600,502,330 |
| 2024-06-20 | 41.99 | 42.07 | 41.51 | 41.51 | -1.17% | 364,790 | 1,525,392,591 |
| 2024-06-19 | 41.74 | 42.19 | 41.61 | 42 | +0.65% | 410,640 | 1,721,419,835 |
| 2024-06-18 | 41.7 | 42.05 | 41.57 | 41.73 | +0.36% | 353,452 | 1,476,476,518 |
| 2024-06-17 | 41.6 | 41.83 | 41.38 | 41.58 | -0.69% | 384,727 | 1,600,335,663 |
| 2024-06-14 | 41.19 | 42.19 | 41.16 | 41.87 | +1.38% | 635,624 | 2,651,178,962 |
| 2024-06-13 | 41.58 | 41.66 | 41.19 | 41.3 | -0.24% | 320,428 | 1,323,757,554 |
| 2024-06-12 | 41.83 | 41.9 | 41.36 | 41.4 | -1.03% | 398,340 | 1,653,283,609 |
| 2024-06-11 | 41.91 | 42.19 | 41.6 | 41.83 | -0.69% | 422,363 | 1,767,535,003 |
| 2024-06-07 | 42.6 | 42.78 | 42 | 42.12 | -0.78% | 421,394 | 1,781,350,640 |
| 2024-06-06 | 43.2 | 43.33 | 42.37 | 42.45 | -1.46% | 542,621 | 2,313,057,245 |
| 2024-06-05 | 43.26 | 43.28 | 42.94 | 43.08 | -0.44% | 361,880 | 1,559,233,050 |
| 2024-06-04 | 43.08 | 43.51 | 43.01 | 43.27 | +0.32% | 398,178 | 1,723,254,939 |
| 2024-06-03 | 42.99 | 43.46 | 42.61 | 43.13 | +0.14% | 446,518 | 1,922,692,312 |
| 2024-05-31 | 43.4 | 44.1 | 43.06 | 43.07 | -0.19% | 482,492 | 2,100,267,341 |
| 2024-05-30 | 43.31 | 43.66 | 42.9 | 43.15 | -0.74% | 393,955 | 1,702,193,305 |
| 2024-05-29 | 43.59 | 44.13 | 43.36 | 43.47 | -0.66% | 439,423 | 1,921,502,308 |
| 2024-05-28 | 44.16 | 44.35 | 43.62 | 43.76 | -0.77% | 421,922 | 1,853,750,116 |
| 2024-05-27 | 44 | 44.39 | 43.88 | 44.1 | +0.48% | 412,742 | 1,820,441,915 |
| 2024-05-24 | 44.55 | 44.8 | 43.86 | 43.89 | -1.99% | 541,286 | 2,397,751,034 |
| 2024-05-23 | 44.92 | 45.17 | 44.52 | 44.78 | -1.37% | 635,923 | 2,847,873,001 |
| 2024-05-22 | 45.3 | 46.05 | 45.15 | 45.4 | 0% | 751,337 | 3,432,737,426 |
| 2024-05-21 | 45.08 | 45.54 | 45.02 | 45.4 | -0.13% | 551,096 | 2,495,802,388 |
| 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 |
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