股票概览
5.15
+0.78%
+0.04
5.11
开盘价
5.2
最高价
5.1
最低价
643,438
成交量
数据更新至: 2024-06-28
技术指标
5.13
MA5 (5日均线)
5.14
MA10 (10日均线)
5.19
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 5.11 | 5.2 | 5.1 | 5.15 | +0.78% | 643,438 | 331,840,398 |
| 2024-06-27 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 497,582 | 254,687,080 |
| 2024-06-26 | 5.12 | 5.16 | 5.09 | 5.14 | +0.19% | 505,125 | 258,571,474 |
| 2024-06-25 | 5.14 | 5.21 | 5.11 | 5.13 | +0.2% | 557,865 | 287,616,425 |
| 2024-06-24 | 5.1 | 5.16 | 5.07 | 5.12 | 0% | 585,201 | 299,314,751 |
| 2024-06-21 | 5.17 | 5.18 | 5.11 | 5.12 | -0.97% | 511,022 | 262,584,368 |
| 2024-06-20 | 5.17 | 5.19 | 5.14 | 5.17 | 0% | 473,283 | 244,588,185 |
| 2024-06-19 | 5.17 | 5.23 | 5.16 | 5.17 | -0.19% | 542,067 | 281,325,868 |
| 2024-06-18 | 5.14 | 5.19 | 5.14 | 5.18 | +0.58% | 475,132 | 245,478,404 |
| 2024-06-17 | 5.16 | 5.18 | 5.13 | 5.15 | -0.58% | 512,109 | 263,786,738 |
| 2024-06-14 | 5.11 | 5.19 | 5.09 | 5.18 | +1.37% | 750,561 | 386,524,897 |
| 2024-06-13 | 5.14 | 5.15 | 5.08 | 5.11 | -0.39% | 550,309 | 281,291,482 |
| 2024-06-12 | 5.18 | 5.18 | 5.09 | 5.13 | -0.97% | 699,198 | 358,315,525 |
| 2024-06-11 | 5.22 | 5.25 | 5.17 | 5.18 | -1.33% | 567,489 | 294,862,940 |
| 2024-06-07 | 5.28 | 5.3 | 5.19 | 5.25 | -0.38% | 722,208 | 378,174,146 |
| 2024-06-06 | 5.31 | 5.33 | 5.25 | 5.27 | -0.75% | 565,267 | 298,678,396 |
| 2024-06-05 | 5.35 | 5.38 | 5.3 | 5.31 | -0.93% | 453,179 | 241,618,843 |
| 2024-06-04 | 5.3 | 5.37 | 5.29 | 5.36 | +0.75% | 507,324 | 270,568,258 |
| 2024-06-03 | 5.3 | 5.35 | 5.26 | 5.32 | +0.38% | 732,040 | 388,864,888 |
| 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 |
| 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 |
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