股票概览
5.3
-1.12%
-0.06
5.37
开盘价
5.41
最高价
5.3
最低价
655,833
成交量
数据更新至: 2024-05-31
技术指标
5.40
MA5 (5日均线)
5.45
MA10 (10日均线)
5.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 5.37 | 5.41 | 5.3 | 5.3 | -1.12% | 655,833 | 350,693,866 |
| 2024-05-30 | 5.36 | 5.42 | 5.32 | 5.36 | -0.37% | 501,439 | 269,228,279 |
| 2024-05-29 | 5.43 | 5.48 | 5.36 | 5.38 | -1.28% | 679,473 | 368,184,644 |
| 2024-05-28 | 5.49 | 5.52 | 5.43 | 5.45 | -1.09% | 555,324 | 304,246,030 |
| 2024-05-27 | 5.43 | 5.52 | 5.42 | 5.51 | +1.85% | 681,403 | 372,956,099 |
| 2024-05-24 | 5.46 | 5.51 | 5.4 | 5.41 | -1.46% | 652,224 | 355,626,835 |
| 2024-05-23 | 5.55 | 5.56 | 5.46 | 5.49 | -1.44% | 770,970 | 424,092,284 |
| 2024-05-22 | 5.5 | 5.64 | 5.47 | 5.57 | +1.09% | 1,062,258 | 591,015,029 |
| 2024-05-21 | 5.48 | 5.55 | 5.46 | 5.51 | +0.18% | 726,782 | 400,397,900 |
| 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 |
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