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 |
| 2024-12-31 | 7.8 | 7.9 | 7.62 | 7.62 | -2.43% | 907,977 | 706,620,244 |
| 2024-12-30 | 7.62 | 7.83 | 7.62 | 7.81 | +1.83% | 853,463 | 662,630,598 |
| 2024-12-27 | 7.65 | 7.73 | 7.52 | 7.67 | +0.26% | 635,538 | 485,231,003 |
| 2024-12-26 | 7.64 | 7.67 | 7.57 | 7.65 | -0.39% | 440,750 | 336,390,116 |
| 2024-12-25 | 7.56 | 7.72 | 7.54 | 7.68 | +1.59% | 718,011 | 549,328,045 |
| 2024-12-24 | 7.4 | 7.58 | 7.38 | 7.56 | +2.16% | 751,523 | 565,577,170 |
| 2024-12-23 | 7.33 | 7.47 | 7.31 | 7.4 | +1.09% | 619,128 | 458,948,787 |
| 2024-12-20 | 7.4 | 7.41 | 7.28 | 7.32 | -0.81% | 445,196 | 326,338,759 |
| 2024-12-19 | 7.38 | 7.44 | 7.33 | 7.38 | -0.54% | 434,675 | 320,995,917 |
| 2024-12-18 | 7.47 | 7.62 | 7.41 | 7.42 | -0.4% | 553,773 | 414,722,899 |
| 2024-12-17 | 7.42 | 7.5 | 7.41 | 7.45 | +0.13% | 506,744 | 377,715,662 |
| 2024-12-16 | 7.42 | 7.53 | 7.39 | 7.44 | -0.4% | 475,405 | 354,444,073 |
| 2024-12-13 | 7.6 | 7.66 | 7.44 | 7.47 | -2.73% | 778,169 | 586,607,842 |
| 2024-12-12 | 7.45 | 7.75 | 7.42 | 7.68 | +3.09% | 1,111,606 | 846,231,677 |
| 2024-12-11 | 7.46 | 7.57 | 7.4 | 7.45 | -1.19% | 648,623 | 483,836,728 |
| 2024-12-10 | 7.79 | 7.89 | 7.51 | 7.54 | +0.27% | 1,233,349 | 943,365,334 |
| 2024-12-09 | 7.46 | 7.59 | 7.42 | 7.52 | +0.8% | 793,111 | 595,766,947 |
| 2024-12-06 | 7.28 | 7.6 | 7.26 | 7.46 | +2.75% | 1,016,589 | 758,651,598 |
| 2024-12-05 | 7.3 | 7.34 | 7.25 | 7.26 | -0.82% | 366,953 | 267,220,557 |
| 2024-12-04 | 7.33 | 7.37 | 7.27 | 7.32 | -0.41% | 399,900 | 292,855,628 |
| 2024-12-03 | 7.26 | 7.36 | 7.23 | 7.35 | +1.24% | 519,920 | 379,435,563 |
| 2024-12-02 | 7.25 | 7.29 | 7.2 | 7.26 | +0.28% | 465,622 | 337,274,541 |
| 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 |
| 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