股票概览
7.16
0%
0
7.19
开盘价
7.25
最高价
7.14
最低价
592,844
成交量
数据更新至: 2025-01-27
技术指标
7.01
MA5 (5日均线)
6.92
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 7.19 | 7.25 | 7.14 | 7.16 | 0% | 592,844 | 425,546,709 |
| 2025-01-24 | 7.04 | 7.16 | 7.01 | 7.16 | +1.27% | 770,415 | 547,009,711 |
| 2025-01-23 | 6.99 | 7.18 | 6.91 | 7.07 | +4.43% | 1,350,311 | 955,699,580 |
| 2025-01-22 | 6.84 | 6.87 | 6.73 | 6.77 | -1.46% | 417,837 | 283,123,374 |
| 2025-01-21 | 6.94 | 6.95 | 6.85 | 6.87 | 0% | 359,674 | 247,983,672 |
| 2025-01-20 | 6.9 | 6.96 | 6.85 | 6.87 | +0.44% | 417,749 | 287,999,095 |
| 2025-01-17 | 6.83 | 6.99 | 6.77 | 6.84 | +0.15% | 640,688 | 441,581,733 |
| 2025-01-16 | 6.76 | 6.86 | 6.76 | 6.83 | +1.34% | 503,714 | 343,163,605 |
| 2025-01-15 | 6.82 | 6.85 | 6.72 | 6.74 | -1.75% | 475,991 | 322,129,994 |
| 2025-01-14 | 6.66 | 6.86 | 6.64 | 6.86 | +3.16% | 639,806 | 432,363,577 |
| 2025-01-13 | 6.66 | 6.74 | 6.54 | 6.65 | -1.04% | 846,994 | 560,686,815 |
| 2025-01-10 | 6.82 | 6.85 | 6.67 | 6.72 | -2.18% | 499,840 | 337,408,597 |
| 2025-01-09 | 6.95 | 6.96 | 6.85 | 6.87 | -1.72% | 507,121 | 349,543,236 |
| 2025-01-08 | 6.94 | 7.04 | 6.85 | 6.99 | +0.43% | 597,808 | 415,383,408 |
| 2025-01-07 | 6.97 | 6.99 | 6.88 | 6.96 | -0.14% | 485,749 | 336,665,582 |
| 2025-01-06 | 6.99 | 7.02 | 6.83 | 6.97 | +0.14% | 745,745 | 517,116,550 |
| 2025-01-03 | 7.16 | 7.21 | 6.95 | 6.96 | -3.33% | 949,458 | 668,976,034 |
| 2025-01-02 | 7.65 | 7.68 | 7.14 | 7.2 | -5.51% | 987,528 | 727,180,133 |
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