股票概览
52.04
-0.17%
-0.09
52.15
开盘价
52.21
最高价
51.82
最低价
231,919
成交量
数据更新至: 2025-03-25
技术指标
52.50
MA5 (5日均线)
52.54
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 52.15 | 52.21 | 51.82 | 52.04 | -0.17% | 231,919 | 1,205,882,688 |
| 2025-03-24 | 51.82 | 52.28 | 51.82 | 52.13 | +0.73% | 508,657 | 2,646,991,166 |
| 2025-03-21 | 52.4 | 52.66 | 51.68 | 51.75 | -1.41% | 795,715 | 4,145,943,295 |
| 2025-03-20 | 54.05 | 54.06 | 52.23 | 52.49 | -2.92% | 1,140,723 | 6,007,424,559 |
| 2025-03-19 | 53.68 | 54.3 | 53.57 | 54.07 | +0.58% | 509,874 | 2,751,845,206 |
| 2025-03-18 | 53.7 | 54.19 | 53.64 | 53.76 | +0.71% | 587,740 | 3,164,655,447 |
| 2025-03-17 | 53.47 | 53.62 | 53.1 | 53.38 | -0.17% | 605,172 | 3,229,662,145 |
| 2025-03-14 | 51.33 | 53.89 | 51.21 | 53.47 | +4.56% | 1,502,449 | 7,945,017,156 |
| 2025-03-13 | 51.15 | 51.55 | 50.93 | 51.14 | -0.02% | 411,448 | 2,107,254,552 |
| 2025-03-12 | 51.5 | 51.6 | 51.01 | 51.15 | -0.68% | 470,578 | 2,410,921,164 |
| 2025-03-11 | 50.71 | 51.5 | 50.6 | 51.5 | +0.49% | 529,147 | 2,702,757,544 |
| 2025-03-10 | 51.51 | 51.66 | 50.78 | 51.25 | -0.49% | 611,283 | 3,121,852,670 |
| 2025-03-07 | 51.6 | 51.84 | 51.32 | 51.5 | -0.27% | 481,479 | 2,481,121,736 |
| 2025-03-06 | 50.77 | 51.93 | 50.53 | 51.64 | +2.5% | 1,045,821 | 5,369,202,399 |
| 2025-03-05 | 50.18 | 50.55 | 50.01 | 50.38 | +0.6% | 455,072 | 2,287,766,876 |
| 2025-03-04 | 50.08 | 50.29 | 50 | 50.08 | -0.5% | 372,432 | 1,867,141,471 |
| 2025-03-03 | 50.55 | 50.82 | 50.06 | 50.33 | -0.1% | 423,161 | 2,135,730,015 |
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