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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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