股票概览
5.5
+0.18%
+0.01
5.49
开盘价
5.6
最高价
5.47
最低价
1,411,110
成交量
数据更新至: 2024-05-20
技术指标
5.44
MA5 (5日均线)
5.40
MA10 (10日均线)
5.36
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.49 | 5.6 | 5.47 | 5.5 | +0.18% | 1,411,110 | 779,870,563 |
| 2024-05-17 | 5.41 | 5.5 | 5.35 | 5.49 | +1.48% | 1,180,282 | 640,528,592 |
| 2024-05-16 | 5.35 | 5.44 | 5.34 | 5.41 | +0.93% | 774,226 | 418,258,986 |
| 2024-05-15 | 5.42 | 5.44 | 5.33 | 5.36 | -1.11% | 529,736 | 284,356,679 |
| 2024-05-14 | 5.45 | 5.46 | 5.38 | 5.42 | -0.73% | 571,625 | 309,486,532 |
| 2024-05-13 | 5.36 | 5.47 | 5.32 | 5.46 | +1.3% | 920,397 | 498,702,676 |
| 2024-05-10 | 5.31 | 5.41 | 5.3 | 5.39 | +1.7% | 926,703 | 497,440,340 |
| 2024-05-09 | 5.26 | 5.32 | 5.26 | 5.3 | +0.38% | 534,288 | 283,018,929 |
| 2024-05-08 | 5.35 | 5.37 | 5.26 | 5.28 | -1.49% | 597,371 | 317,007,094 |
| 2024-05-07 | 5.3 | 5.39 | 5.27 | 5.36 | +0.94% | 832,197 | 444,168,834 |
| 2024-05-06 | 5.37 | 5.44 | 5.28 | 5.31 | +1.14% | 1,251,415 | 668,458,701 |
| 2024-04-30 | 5.35 | 5.36 | 5.23 | 5.25 | -2.6% | 969,460 | 511,645,052 |
| 2024-04-29 | 5.32 | 5.49 | 5.32 | 5.39 | +0.56% | 1,240,456 | 672,258,431 |
| 2024-04-26 | 5.3 | 5.38 | 5.22 | 5.36 | +1.13% | 993,584 | 527,261,048 |
| 2024-04-25 | 5.29 | 5.32 | 5.25 | 5.3 | -0.19% | 549,136 | 290,224,460 |
| 2024-04-24 | 5.22 | 5.32 | 5.21 | 5.31 | +1.72% | 617,701 | 325,815,416 |
| 2024-04-23 | 5.29 | 5.31 | 5.21 | 5.22 | -1.14% | 635,347 | 333,617,842 |
| 2024-04-22 | 5.36 | 5.45 | 5.26 | 5.28 | -1.49% | 1,071,057 | 572,096,678 |
| 2024-04-19 | 5.35 | 5.42 | 5.31 | 5.36 | -0.92% | 1,043,764 | 559,550,471 |
| 2024-04-18 | 5.3 | 5.55 | 5.28 | 5.41 | +1.69% | 1,636,806 | 893,212,261 |
| 2024-04-17 | 5.25 | 5.33 | 5.16 | 5.32 | +1.53% | 744,292 | 391,178,695 |
| 2024-04-16 | 5.25 | 5.32 | 5.2 | 5.24 | -0.76% | 820,069 | 431,654,649 |
| 2024-04-15 | 5.04 | 5.28 | 5.04 | 5.28 | +4.55% | 972,517 | 506,470,721 |
| 2024-04-12 | 5.14 | 5.18 | 5.03 | 5.05 | -2.13% | 525,879 | 268,098,505 |
| 2024-04-11 | 5.16 | 5.2 | 5.1 | 5.16 | -0.39% | 576,793 | 297,239,212 |
| 2024-04-10 | 5.24 | 5.28 | 5.17 | 5.18 | -1.52% | 394,428 | 206,182,768 |
| 2024-04-09 | 5.27 | 5.32 | 5.23 | 5.26 | -0.19% | 493,945 | 260,212,350 |
| 2024-04-08 | 5.28 | 5.32 | 5.21 | 5.27 | -0.19% | 522,728 | 275,681,241 |
| 2024-04-03 | 5.29 | 5.32 | 5.26 | 5.28 | 0% | 452,239 | 239,250,387 |
| 2024-04-02 | 5.27 | 5.32 | 5.25 | 5.28 | -0.38% | 446,235 | 235,548,932 |
| 2024-04-01 | 5.21 | 5.31 | 5.2 | 5.3 | +1.92% | 704,231 | 370,478,197 |
| 2024-03-29 | 5.1 | 5.23 | 5.1 | 5.2 | +1.56% | 601,949 | 312,121,191 |
| 2024-03-28 | 5.12 | 5.16 | 5.06 | 5.12 | 0% | 633,384 | 323,713,532 |
| 2024-03-27 | 5.06 | 5.18 | 5.05 | 5.12 | +0.79% | 817,956 | 419,040,666 |
| 2024-03-26 | 5.04 | 5.11 | 5.04 | 5.08 | +0.59% | 445,558 | 225,803,791 |
| 2024-03-25 | 5.01 | 5.1 | 4.99 | 5.05 | +0.6% | 571,215 | 289,046,839 |
| 2024-03-22 | 5.07 | 5.08 | 5 | 5.02 | -1.18% | 512,954 | 257,963,283 |
| 2024-03-21 | 5.12 | 5.14 | 5.07 | 5.08 | -0.39% | 452,367 | 230,533,630 |
| 2024-03-20 | 5.09 | 5.12 | 5.06 | 5.1 | +0.2% | 522,372 | 265,585,560 |
| 2024-03-19 | 5.15 | 5.16 | 5.09 | 5.09 | -1.17% | 463,963 | 237,923,357 |
| 2024-03-18 | 5.09 | 5.16 | 5.08 | 5.15 | +0.78% | 651,795 | 334,441,878 |
| 2024-03-15 | 5.08 | 5.11 | 5.05 | 5.11 | +0.59% | 436,592 | 221,678,837 |
| 2024-03-14 | 5.04 | 5.14 | 5.03 | 5.08 | +0.4% | 691,770 | 352,165,577 |
| 2024-03-13 | 5.23 | 5.24 | 5.04 | 5.06 | -3.62% | 1,183,794 | 603,042,994 |
| 2024-03-12 | 5.25 | 5.26 | 5.2 | 5.25 | 0% | 675,967 | 353,845,466 |
| 2024-03-11 | 5.24 | 5.27 | 5.18 | 5.25 | -0.19% | 700,647 | 365,587,025 |
| 2024-03-08 | 5.23 | 5.26 | 5.21 | 5.26 | +0.57% | 358,508 | 187,734,144 |
| 2024-03-07 | 5.24 | 5.3 | 5.22 | 5.23 | -0.19% | 545,478 | 286,792,575 |
| 2024-03-06 | 5.28 | 5.34 | 5.23 | 5.24 | -1.13% | 556,571 | 292,565,713 |
| 2024-03-05 | 5.19 | 5.3 | 5.18 | 5.3 | +1.73% | 769,479 | 404,864,678 |
| 2024-03-04 | 5.23 | 5.24 | 5.18 | 5.21 | -0.76% | 495,573 | 257,928,581 |
| 2024-03-01 | 5.23 | 5.25 | 5.2 | 5.25 | 0% | 560,375 | 292,619,192 |
| 2024-02-29 | 5.16 | 5.25 | 5.15 | 5.25 | +1.16% | 598,468 | 311,525,506 |
| 2024-02-28 | 5.24 | 5.27 | 5.19 | 5.19 | -1.14% | 717,504 | 375,122,929 |
| 2024-02-27 | 5.19 | 5.25 | 5.18 | 5.25 | +0.77% | 555,363 | 289,219,182 |
| 2024-02-26 | 5.33 | 5.35 | 5.2 | 5.21 | -2.62% | 795,894 | 418,952,044 |
| 2024-02-23 | 5.35 | 5.39 | 5.31 | 5.35 | +0.19% | 766,032 | 410,118,318 |
| 2024-02-22 | 5.28 | 5.35 | 5.25 | 5.34 | +0.38% | 685,018 | 362,822,860 |
| 2024-02-21 | 5.16 | 5.44 | 5.14 | 5.32 | +2.5% | 1,331,232 | 707,132,737 |
| 2024-02-20 | 5.12 | 5.23 | 5.09 | 5.19 | +0.97% | 901,111 | 464,667,854 |
| 2024-02-19 | 5.12 | 5.14 | 5.01 | 5.14 | +0.59% | 1,065,908 | 542,498,906 |
| 2024-02-08 | 5.13 | 5.14 | 5.03 | 5.11 | -0.39% | 1,257,872 | 638,552,745 |
| 2024-02-07 | 5.15 | 5.19 | 5.08 | 5.13 | -0.77% | 1,110,629 | 568,513,137 |
| 2024-02-06 | 4.95 | 5.22 | 4.94 | 5.17 | +3.61% | 1,196,733 | 609,241,509 |
| 2024-02-05 | 4.95 | 5.05 | 4.85 | 4.99 | +0.4% | 1,193,819 | 593,014,997 |
| 2024-02-02 | 5.06 | 5.09 | 4.84 | 4.97 | -1.78% | 996,562 | 497,831,744 |
| 2024-02-01 | 5.05 | 5.13 | 5.03 | 5.06 | -0.78% | 888,036 | 450,562,138 |
| 2024-01-31 | 5.05 | 5.19 | 5.02 | 5.1 | +0.79% | 1,064,755 | 544,762,120 |
| 2024-01-30 | 5.1 | 5.15 | 5.05 | 5.06 | -1.75% | 794,876 | 405,631,648 |
| 2024-01-29 | 5.12 | 5.27 | 5.08 | 5.15 | +0.78% | 1,258,004 | 651,067,873 |
| 2024-01-26 | 5.11 | 5.15 | 5.04 | 5.11 | +0.2% | 1,003,646 | 511,278,611 |
| 2024-01-25 | 4.89 | 5.12 | 4.87 | 5.1 | +4.29% | 1,524,991 | 766,848,609 |
| 2024-01-24 | 4.68 | 4.93 | 4.68 | 4.89 | +4.71% | 1,092,783 | 524,369,961 |
| 2024-01-23 | 4.59 | 4.71 | 4.52 | 4.67 | +1.08% | 642,508 | 296,597,716 |
| 2024-01-22 | 4.7 | 4.75 | 4.58 | 4.62 | -1.7% | 676,227 | 317,343,230 |
| 2024-01-19 | 4.67 | 4.74 | 4.63 | 4.7 | -0.21% | 492,064 | 230,580,316 |
| 2024-01-18 | 4.72 | 4.73 | 4.56 | 4.71 | -0.21% | 729,859 | 338,401,880 |
| 2024-01-17 | 4.76 | 4.79 | 4.71 | 4.72 | -1.05% | 437,624 | 208,312,974 |
| 2024-01-16 | 4.7 | 4.79 | 4.68 | 4.77 | +1.27% | 551,424 | 261,505,773 |
| 2024-01-15 | 4.66 | 4.73 | 4.63 | 4.71 | +0.86% | 459,051 | 215,175,609 |
| 2024-01-12 | 4.68 | 4.73 | 4.65 | 4.67 | -0.85% | 441,026 | 206,675,285 |
| 2024-01-11 | 4.69 | 4.73 | 4.66 | 4.71 | +0.43% | 382,286 | 179,284,176 |
| 2024-01-10 | 4.71 | 4.75 | 4.67 | 4.69 | -0.85% | 326,925 | 153,884,061 |
| 2024-01-09 | 4.69 | 4.75 | 4.65 | 4.73 | +0.85% | 511,266 | 240,594,521 |
| 2024-01-08 | 4.79 | 4.81 | 4.68 | 4.69 | -2.49% | 654,250 | 308,967,105 |
| 2024-01-05 | 4.78 | 4.89 | 4.76 | 4.81 | +0.42% | 712,444 | 344,031,660 |
| 2024-01-04 | 4.8 | 4.83 | 4.74 | 4.79 | -0.62% | 498,783 | 238,135,798 |
| 2024-01-03 | 4.75 | 4.83 | 4.74 | 4.82 | +1.26% | 460,859 | 221,206,625 |
| 2024-01-02 | 4.84 | 4.84 | 4.76 | 4.76 | -1.65% | 658,304 | 315,284,356 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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╜ф║║ф┐Э 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