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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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