股票概览
50.85
-0.02%
-0.01
51.03
开盘价
51.62
最高价
50.81
最低价
524,547
成交量
数据更新至: 2025-01-27
技术指标
50.19
MA5 (5日均线)
49.78
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 51.03 | 51.62 | 50.81 | 50.85 | -0.02% | 524,547 | 2,681,560,916 |
| 2025-01-24 | 50.18 | 51.37 | 50.1 | 50.86 | +0.97% | 616,779 | 3,140,198,840 |
| 2025-01-23 | 49.82 | 51.45 | 49.78 | 50.37 | +2.9% | 969,105 | 4,910,872,825 |
| 2025-01-22 | 49.72 | 49.92 | 48.85 | 48.95 | -1.9% | 530,780 | 2,606,595,142 |
| 2025-01-21 | 50.2 | 50.39 | 49.66 | 49.9 | +0.18% | 409,951 | 2,049,216,698 |
| 2025-01-20 | 49.72 | 50.3 | 49.66 | 49.81 | +0.87% | 491,736 | 2,458,746,694 |
| 2025-01-17 | 49.1 | 49.57 | 48.77 | 49.38 | +0.26% | 460,747 | 2,273,441,157 |
| 2025-01-16 | 49.3 | 49.75 | 48.93 | 49.25 | +0.29% | 415,761 | 2,052,212,529 |
| 2025-01-15 | 49.25 | 49.66 | 48.91 | 49.11 | -0.51% | 458,029 | 2,251,226,874 |
| 2025-01-14 | 48.59 | 49.58 | 48.5 | 49.36 | +1.58% | 615,774 | 3,024,006,484 |
| 2025-01-13 | 48.48 | 48.8 | 48.1 | 48.59 | -0.74% | 511,393 | 2,474,824,396 |
| 2025-01-10 | 49.82 | 50.08 | 48.9 | 48.95 | -1.73% | 522,704 | 2,576,373,866 |
| 2025-01-09 | 50.26 | 50.41 | 49.8 | 49.81 | -0.97% | 400,821 | 2,005,089,617 |
| 2025-01-08 | 50.18 | 50.58 | 49.55 | 50.3 | +0.26% | 510,383 | 2,555,823,167 |
| 2025-01-07 | 50.19 | 50.36 | 49.81 | 50.17 | -0.34% | 392,787 | 1,967,557,698 |
| 2025-01-06 | 50.55 | 50.62 | 49.83 | 50.34 | +0.08% | 413,490 | 2,077,171,909 |
| 2025-01-03 | 51 | 51.09 | 50.08 | 50.3 | -0.81% | 551,352 | 2,788,346,287 |
| 2025-01-02 | 52.7 | 52.73 | 50.39 | 50.71 | -3.68% | 948,579 | 4,877,807,223 |
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