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)
51.78
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 |
| 2025-02-28 | 51.4 | 51.65 | 50.38 | 50.38 | -2.4% | 805,268 | 4,102,825,272 |
| 2025-02-27 | 51.78 | 51.8 | 51.12 | 51.62 | 0% | 547,240 | 2,813,972,257 |
| 2025-02-26 | 51.1 | 51.78 | 51.03 | 51.62 | +1.26% | 536,578 | 2,758,370,362 |
| 2025-02-25 | 51.5 | 52.1 | 50.85 | 50.98 | -1.96% | 642,429 | 3,298,896,562 |
| 2025-02-24 | 51.2 | 52.48 | 51.05 | 52 | +1.56% | 835,823 | 4,341,042,760 |
| 2025-02-21 | 50.99 | 51.5 | 50.46 | 51.2 | +0.83% | 668,761 | 3,415,352,331 |
| 2025-02-20 | 51.23 | 51.31 | 50.66 | 50.78 | -1.3% | 515,385 | 2,620,444,374 |
| 2025-02-19 | 51.19 | 51.83 | 51.02 | 51.45 | +0.27% | 464,426 | 2,388,611,401 |
| 2025-02-18 | 51.67 | 52.18 | 51.2 | 51.31 | -1.02% | 650,082 | 3,362,664,791 |
| 2025-02-17 | 51.83 | 52.38 | 51.41 | 51.84 | +0.27% | 625,710 | 3,245,003,133 |
| 2025-02-14 | 50.99 | 51.86 | 50.8 | 51.7 | +1.33% | 599,772 | 3,080,098,770 |
| 2025-02-13 | 50.92 | 51.78 | 50.81 | 51.02 | -0.12% | 590,363 | 3,019,334,998 |
| 2025-02-12 | 50.52 | 51.12 | 50.18 | 51.08 | +1.11% | 446,994 | 2,261,445,451 |
| 2025-02-11 | 51.2 | 51.24 | 50.37 | 50.52 | -0.75% | 381,844 | 1,931,993,468 |
| 2025-02-10 | 50.89 | 51.36 | 50.8 | 50.9 | +0.04% | 431,815 | 2,203,839,896 |
| 2025-02-07 | 50.18 | 51.44 | 49.84 | 50.88 | +1.25% | 725,812 | 3,679,372,001 |
| 2025-02-06 | 49.73 | 50.5 | 49.68 | 50.25 | +1.07% | 415,037 | 2,078,321,191 |
| 2025-02-05 | 50.98 | 51 | 49.67 | 49.72 | -2.22% | 583,072 | 2,921,528,575 |
| 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 |
| 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 |
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