股票概览
7.24
+0.98%
+0.07
7.2
开盘价
7.36
最高价
7.17
最低价
626,435
成交量
数据更新至: 2024-11-29
技术指标
7.15
MA5 (5日均线)
7.22
MA10 (10日均线)
7.33
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 7.2 | 7.36 | 7.17 | 7.24 | +0.98% | 626,435 | 455,688,127 |
| 2024-11-28 | 7.25 | 7.28 | 7.15 | 7.17 | -1.1% | 351,283 | 252,796,717 |
| 2024-11-27 | 7.1 | 7.26 | 7.06 | 7.25 | +1.97% | 581,965 | 417,837,784 |
| 2024-11-26 | 7 | 7.14 | 6.96 | 7.11 | +1.57% | 564,237 | 398,541,943 |
| 2024-11-25 | 7.05 | 7.07 | 6.93 | 7 | -0.14% | 575,861 | 403,422,339 |
| 2024-11-22 | 7.3 | 7.34 | 7.01 | 7.01 | -4.23% | 927,680 | 663,528,670 |
| 2024-11-21 | 7.31 | 7.33 | 7.26 | 7.32 | 0% | 437,770 | 318,993,501 |
| 2024-11-20 | 7.35 | 7.37 | 7.28 | 7.32 | -0.81% | 553,328 | 404,340,095 |
| 2024-11-19 | 7.38 | 7.42 | 7.26 | 7.38 | +0.14% | 736,394 | 539,164,913 |
| 2024-11-18 | 7.29 | 7.55 | 7.25 | 7.37 | +2.08% | 1,107,741 | 821,338,060 |
| 2024-11-15 | 7.39 | 7.44 | 7.22 | 7.22 | -2.3% | 728,656 | 534,812,800 |
| 2024-11-14 | 7.36 | 7.55 | 7.33 | 7.39 | +0.27% | 970,861 | 724,592,257 |
| 2024-11-13 | 7.22 | 7.42 | 7.2 | 7.37 | +1.38% | 762,147 | 559,132,735 |
| 2024-11-12 | 7.5 | 7.56 | 7.22 | 7.27 | -2.94% | 1,068,101 | 787,996,273 |
| 2024-11-11 | 7.5 | 7.55 | 7.4 | 7.49 | -1.45% | 886,850 | 662,431,852 |
| 2024-11-08 | 7.83 | 7.83 | 7.58 | 7.6 | -2.56% | 1,517,531 | 1,167,458,268 |
| 2024-11-07 | 7.35 | 7.84 | 7.31 | 7.8 | +5.41% | 1,746,102 | 1,324,811,100 |
| 2024-11-06 | 7.59 | 7.61 | 7.35 | 7.4 | -2.5% | 1,164,889 | 868,192,762 |
| 2024-11-05 | 7.23 | 7.6 | 7.2 | 7.59 | +4.69% | 1,448,629 | 1,078,496,825 |
| 2024-11-04 | 7.18 | 7.25 | 7.11 | 7.25 | +1.12% | 753,572 | 540,962,782 |
| 2024-11-01 | 7.13 | 7.23 | 7.07 | 7.17 | +0.99% | 873,023 | 625,920,072 |
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