股票概览
7.1
0%
0
7.09
开盘价
7.21
最高价
7.05
最低价
899,673
成交量
数据更新至: 2024-10-31
技术指标
7.20
MA5 (5日均线)
7.27
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 7.09 | 7.21 | 7.05 | 7.1 | 0% | 899,673 | 639,291,824 |
| 2024-10-30 | 7.32 | 7.4 | 7.05 | 7.1 | -1.8% | 1,120,034 | 806,313,289 |
| 2024-10-29 | 7.28 | 7.34 | 7.22 | 7.23 | -0.41% | 721,471 | 525,193,934 |
| 2024-10-28 | 7.3 | 7.31 | 7.2 | 7.26 | -0.68% | 676,393 | 489,859,196 |
| 2024-10-25 | 7.41 | 7.5 | 7.3 | 7.31 | -1.08% | 744,155 | 547,532,267 |
| 2024-10-24 | 7.31 | 7.4 | 7.27 | 7.39 | -0.27% | 571,941 | 420,213,473 |
| 2024-10-23 | 7.3 | 7.5 | 7.27 | 7.41 | +1.37% | 1,122,348 | 830,321,096 |
| 2024-10-22 | 7.27 | 7.43 | 7.2 | 7.31 | +0.41% | 774,896 | 564,969,674 |
| 2024-10-21 | 7.31 | 7.37 | 7.23 | 7.28 | -0.55% | 1,035,948 | 756,696,407 |
| 2024-10-18 | 7.11 | 7.44 | 7.04 | 7.32 | +2.38% | 1,278,060 | 925,786,237 |
| 2024-10-17 | 7.38 | 7.41 | 7.15 | 7.15 | -1.79% | 1,023,619 | 743,480,413 |
| 2024-10-16 | 7.19 | 7.38 | 7.15 | 7.28 | +2.68% | 1,245,538 | 907,332,759 |
| 2024-10-15 | 7.3 | 7.38 | 7.08 | 7.09 | -3.41% | 1,127,942 | 816,182,313 |
| 2024-10-14 | 7.14 | 7.41 | 7.05 | 7.34 | +4.26% | 1,780,246 | 1,291,453,083 |
| 2024-10-11 | 7.17 | 7.28 | 6.99 | 7.04 | -3.3% | 1,375,005 | 979,472,692 |
| 2024-10-10 | 7.26 | 7.6 | 6.88 | 7.28 | -0.14% | 2,986,047 | 2,155,916,853 |
| 2024-10-09 | 7.88 | 7.88 | 7.29 | 7.29 | -10% | 2,989,562 | 2,214,632,067 |
| 2024-10-08 | 8.18 | 8.18 | 7.73 | 8.1 | +8.87% | 3,690,696 | 2,959,331,704 |
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