股票概览
6.97
+0.43%
+0.03
6.95
开盘价
6.98
最高价
6.91
最低价
286,736
成交量
数据更新至: 2025-03-25
技术指标
6.95
MA5 (5日均线)
6.92
MA10 (10日均线)
6.81
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.95 | 6.98 | 6.91 | 6.97 | +0.43% | 286,736 | 199,232,365 |
| 2025-03-24 | 6.88 | 6.97 | 6.88 | 6.94 | +1.02% | 541,873 | 375,707,271 |
| 2025-03-21 | 6.92 | 7.01 | 6.84 | 6.87 | -0.43% | 575,427 | 398,235,190 |
| 2025-03-20 | 7.07 | 7.09 | 6.89 | 6.9 | -2.54% | 591,180 | 411,194,100 |
| 2025-03-19 | 7.09 | 7.13 | 7.03 | 7.08 | -0.42% | 411,720 | 291,057,683 |
| 2025-03-18 | 7.14 | 7.16 | 7.05 | 7.11 | +0.42% | 543,651 | 385,922,386 |
| 2025-03-17 | 7.03 | 7.11 | 6.99 | 7.08 | +1.14% | 1,026,959 | 725,575,544 |
| 2025-03-14 | 6.67 | 7.06 | 6.67 | 7 | +5.26% | 1,527,086 | 1,054,591,159 |
| 2025-03-13 | 6.61 | 6.71 | 6.61 | 6.65 | +0.3% | 508,237 | 338,548,761 |
| 2025-03-12 | 6.61 | 6.69 | 6.57 | 6.63 | +0.3% | 477,047 | 316,181,409 |
| 2025-03-11 | 6.57 | 6.63 | 6.55 | 6.61 | -0.45% | 415,807 | 273,616,385 |
| 2025-03-10 | 6.67 | 6.7 | 6.58 | 6.64 | -0.75% | 510,334 | 337,726,119 |
| 2025-03-07 | 6.71 | 6.73 | 6.62 | 6.69 | -1.04% | 533,497 | 356,702,712 |
| 2025-03-06 | 6.68 | 6.78 | 6.66 | 6.76 | +1.2% | 604,645 | 407,040,701 |
| 2025-03-05 | 6.6 | 6.69 | 6.56 | 6.68 | +1.37% | 550,955 | 365,437,556 |
| 2025-03-04 | 6.6 | 6.65 | 6.56 | 6.59 | -0.3% | 595,862 | 393,776,883 |
| 2025-03-03 | 6.68 | 6.74 | 6.59 | 6.61 | +0.15% | 767,385 | 512,010,414 |
| 2025-02-28 | 6.88 | 6.92 | 6.6 | 6.6 | -4.62% | 932,189 | 629,966,756 |
| 2025-02-27 | 6.92 | 6.96 | 6.85 | 6.92 | -0.14% | 512,971 | 353,893,341 |
| 2025-02-26 | 6.86 | 6.96 | 6.85 | 6.93 | +1.02% | 597,776 | 412,050,036 |
| 2025-02-25 | 6.93 | 7.07 | 6.84 | 6.86 | -1.72% | 789,251 | 547,667,630 |
| 2025-02-24 | 6.9 | 7.04 | 6.89 | 6.98 | +0.72% | 736,702 | 513,895,803 |
| 2025-02-21 | 6.88 | 6.97 | 6.81 | 6.93 | +1.02% | 626,092 | 431,756,552 |
| 2025-02-20 | 6.97 | 6.98 | 6.86 | 6.86 | -1.72% | 571,007 | 393,846,656 |
| 2025-02-19 | 6.95 | 7.02 | 6.93 | 6.98 | +0.43% | 450,623 | 314,456,814 |
| 2025-02-18 | 6.98 | 7.06 | 6.94 | 6.95 | -0.86% | 628,926 | 440,123,157 |
| 2025-02-17 | 7.02 | 7.08 | 6.94 | 7.01 | 0% | 562,617 | 394,216,727 |
| 2025-02-14 | 6.93 | 7.04 | 6.9 | 7.01 | +0.86% | 614,209 | 428,155,924 |
| 2025-02-13 | 6.95 | 7.02 | 6.92 | 6.95 | -0.14% | 570,530 | 396,961,551 |
| 2025-02-12 | 6.94 | 6.97 | 6.87 | 6.96 | +0.14% | 510,719 | 353,000,280 |
| 2025-02-11 | 7 | 7.03 | 6.94 | 6.95 | -0.86% | 408,394 | 284,809,333 |
| 2025-02-10 | 7 | 7.06 | 6.97 | 7.01 | 0% | 549,847 | 385,577,620 |
| 2025-02-07 | 6.96 | 7.09 | 6.86 | 7.01 | +0.86% | 851,481 | 594,325,521 |
| 2025-02-06 | 6.91 | 7 | 6.88 | 6.95 | +0.58% | 705,041 | 488,647,274 |
| 2025-02-05 | 7.18 | 7.19 | 6.89 | 6.91 | -3.49% | 903,823 | 631,781,659 |
| 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