股票概览
34.79
+0.84%
+0.29
35.17
开盘价
35.53
最高价
34.38
最低价
294,575
成交量
数据更新至: 2024-05-20
技术指标
33.46
MA5 (5日均线)
32.85
MA10 (10日均线)
31.79
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 35.17 | 35.53 | 34.38 | 34.79 | +0.84% | 294,575 | 1,029,278,881 |
| 2024-05-17 | 33.48 | 34.6 | 32.92 | 34.5 | +3.6% | 238,409 | 804,844,822 |
| 2024-05-16 | 32.18 | 33.61 | 32.13 | 33.3 | +3.8% | 216,627 | 716,260,763 |
| 2024-05-15 | 32.64 | 32.64 | 32.03 | 32.08 | -1.69% | 87,386 | 281,770,436 |
| 2024-05-14 | 32.66 | 32.89 | 32.38 | 32.63 | +0.09% | 77,958 | 254,286,675 |
| 2024-05-13 | 32.35 | 32.95 | 32.03 | 32.6 | 0% | 122,233 | 397,940,389 |
| 2024-05-10 | 32.1 | 32.85 | 32.08 | 32.6 | +2.1% | 159,685 | 520,245,806 |
| 2024-05-09 | 31.7 | 32.05 | 31.61 | 31.93 | +1.01% | 79,562 | 253,299,274 |
| 2024-05-08 | 32.39 | 32.39 | 31.56 | 31.61 | -2.53% | 120,136 | 383,094,209 |
| 2024-05-07 | 32.39 | 32.67 | 32.13 | 32.43 | -0.18% | 115,835 | 375,169,152 |
| 2024-05-06 | 32.75 | 33.21 | 32.21 | 32.49 | +3.14% | 244,725 | 797,535,327 |
| 2024-04-30 | 31.7 | 31.99 | 31.33 | 31.5 | -0.38% | 141,956 | 449,197,390 |
| 2024-04-29 | 30.92 | 32.26 | 30.89 | 31.62 | +1.97% | 208,390 | 659,587,946 |
| 2024-04-26 | 30.42 | 31.28 | 30.16 | 31.01 | +2.04% | 180,444 | 554,567,765 |
| 2024-04-25 | 30.19 | 30.6 | 29.96 | 30.39 | +0.2% | 83,198 | 251,990,577 |
| 2024-04-24 | 29.69 | 30.46 | 29.68 | 30.33 | +2.67% | 130,535 | 394,087,305 |
| 2024-04-23 | 29.94 | 30.18 | 29.4 | 29.54 | -1.5% | 87,763 | 260,988,671 |
| 2024-04-22 | 30 | 30.75 | 29.93 | 29.99 | +0.13% | 115,708 | 350,997,024 |
| 2024-04-19 | 30.16 | 30.57 | 29.82 | 29.95 | -1.77% | 130,872 | 394,250,256 |
| 2024-04-18 | 29.15 | 31.06 | 29.09 | 30.49 | +4.35% | 258,094 | 781,525,021 |
| 2024-04-17 | 28.63 | 29.22 | 28.28 | 29.22 | +2.35% | 103,410 | 298,562,381 |
| 2024-04-16 | 29.06 | 29.23 | 28.45 | 28.55 | -2.09% | 99,527 | 286,550,097 |
| 2024-04-15 | 27.92 | 29.19 | 27.87 | 29.16 | +4.44% | 150,109 | 431,996,718 |
| 2024-04-12 | 28.99 | 29.14 | 27.68 | 27.92 | -3.89% | 142,425 | 402,125,511 |
| 2024-04-11 | 28.87 | 29.29 | 28.75 | 29.05 | +0.07% | 59,874 | 173,926,423 |
| 2024-04-10 | 29.76 | 29.81 | 28.91 | 29.03 | -2.62% | 79,007 | 231,434,885 |
| 2024-04-09 | 29.95 | 30.2 | 29.67 | 29.81 | -0.63% | 69,480 | 207,206,457 |
| 2024-04-08 | 30.25 | 30.42 | 29.93 | 30 | -1.7% | 63,324 | 191,023,456 |
| 2024-04-03 | 30.56 | 30.79 | 30.37 | 30.52 | -0.46% | 62,792 | 191,998,812 |
| 2024-04-02 | 30.39 | 30.94 | 30.36 | 30.66 | +0.43% | 115,664 | 354,765,752 |
| 2024-04-01 | 29.82 | 30.6 | 29.7 | 30.53 | +2.38% | 114,406 | 346,394,377 |
| 2024-03-29 | 29.91 | 30.65 | 29.71 | 29.82 | -1.13% | 138,814 | 418,125,813 |
| 2024-03-28 | 29.92 | 30.45 | 29.35 | 30.16 | -0.23% | 107,419 | 321,544,699 |
| 2024-03-27 | 30.5 | 30.6 | 30.07 | 30.23 | -1.4% | 81,644 | 247,955,682 |
| 2024-03-26 | 30.2 | 30.66 | 30.19 | 30.66 | +1.25% | 83,925 | 255,256,031 |
| 2024-03-25 | 30.22 | 30.75 | 30.15 | 30.28 | -1.05% | 80,729 | 245,792,177 |
| 2024-03-22 | 31.1 | 31.17 | 30.33 | 30.6 | -2.89% | 151,706 | 465,587,612 |
| 2024-03-21 | 31.45 | 32.1 | 31.17 | 31.51 | +0.35% | 156,217 | 494,745,915 |
| 2024-03-20 | 31 | 31.45 | 30.95 | 31.4 | +1.19% | 101,282 | 316,314,493 |
| 2024-03-19 | 31.21 | 31.59 | 31 | 31.03 | -1.02% | 118,780 | 370,975,562 |
| 2024-03-18 | 30.9 | 31.37 | 30.74 | 31.35 | +1.69% | 137,344 | 427,725,319 |
| 2024-03-15 | 30.8 | 30.92 | 30.58 | 30.83 | -0.13% | 100,582 | 309,102,201 |
| 2024-03-14 | 30.75 | 31.18 | 30.6 | 30.87 | -0.32% | 123,033 | 379,696,156 |
| 2024-03-13 | 32.21 | 32.28 | 30.91 | 30.97 | -4.18% | 308,223 | 961,669,775 |
| 2024-03-12 | 31.98 | 32.59 | 31.76 | 32.32 | +1.06% | 205,251 | 659,731,866 |
| 2024-03-11 | 31.4 | 32.04 | 31.34 | 31.98 | +1.72% | 161,228 | 513,043,936 |
| 2024-03-08 | 31.3 | 31.46 | 30.86 | 31.44 | +0.26% | 141,374 | 440,522,127 |
| 2024-03-07 | 31.65 | 32.03 | 31.27 | 31.36 | -0.76% | 168,697 | 534,491,396 |
| 2024-03-06 | 31.68 | 31.91 | 31.43 | 31.6 | -0.97% | 139,827 | 442,050,518 |
| 2024-03-05 | 31.47 | 31.93 | 31.25 | 31.91 | +0.69% | 240,804 | 761,105,745 |
| 2024-03-04 | 32.53 | 32.53 | 31.31 | 31.69 | -4.4% | 313,289 | 993,774,895 |
| 2024-03-01 | 32.59 | 33.19 | 32.24 | 33.15 | +1.07% | 192,745 | 630,802,514 |
| 2024-02-29 | 32 | 32.8 | 31.94 | 32.8 | +1.71% | 142,173 | 461,015,626 |
| 2024-02-28 | 32.98 | 33.44 | 32.21 | 32.25 | -2.04% | 212,470 | 697,809,096 |
| 2024-02-27 | 32.6 | 32.92 | 32.4 | 32.92 | +0.61% | 155,120 | 505,512,902 |
| 2024-02-26 | 33.45 | 33.6 | 32.65 | 32.72 | -2.99% | 161,984 | 535,084,208 |
| 2024-02-23 | 33.8 | 34.4 | 33.55 | 33.73 | -0.27% | 199,232 | 673,959,720 |
| 2024-02-22 | 32.6 | 33.82 | 32.5 | 33.82 | +2.48% | 263,674 | 877,799,713 |
| 2024-02-21 | 30.8 | 34.16 | 30.68 | 33 | +6.28% | 386,465 | 1,265,761,629 |
| 2024-02-20 | 30.9 | 31.2 | 30.64 | 31.05 | -0.45% | 138,288 | 427,559,469 |
| 2024-02-19 | 30.75 | 31.25 | 30.47 | 31.19 | +1.96% | 186,930 | 576,599,894 |
| 2024-02-08 | 30.7 | 31.05 | 30.11 | 30.59 | +0.72% | 227,200 | 694,207,576 |
| 2024-02-07 | 30.03 | 30.37 | 29.65 | 30.37 | +1.06% | 218,402 | 656,516,638 |
| 2024-02-06 | 29 | 30.21 | 28.04 | 30.05 | +3.62% | 244,872 | 712,587,904 |
| 2024-02-05 | 28.79 | 29.58 | 28.04 | 29 | -0.68% | 168,940 | 487,725,226 |
| 2024-02-02 | 29.65 | 29.95 | 28.39 | 29.2 | -1.48% | 164,083 | 481,819,132 |
| 2024-02-01 | 30.33 | 30.38 | 29.51 | 29.64 | -3.14% | 187,873 | 562,997,105 |
| 2024-01-31 | 30.2 | 31.3 | 29.82 | 30.6 | +1.29% | 211,418 | 645,394,232 |
| 2024-01-30 | 30.81 | 31.13 | 30.13 | 30.21 | -3.39% | 200,035 | 611,567,114 |
| 2024-01-29 | 31.37 | 32.15 | 31.03 | 31.27 | -0.32% | 220,883 | 696,698,398 |
| 2024-01-26 | 31.1 | 31.69 | 30.81 | 31.37 | +0.48% | 184,552 | 576,243,395 |
| 2024-01-25 | 29.3 | 31.44 | 29.15 | 31.22 | +5.87% | 296,179 | 902,948,004 |
| 2024-01-24 | 28.21 | 29.75 | 28.02 | 29.49 | +4.57% | 211,095 | 609,412,174 |
| 2024-01-23 | 28.05 | 28.5 | 27.35 | 28.2 | -0.18% | 122,413 | 342,093,042 |
| 2024-01-22 | 28.8 | 29.18 | 28.02 | 28.25 | -2.01% | 143,336 | 411,885,841 |
| 2024-01-19 | 28.89 | 29.07 | 28.45 | 28.83 | -0.89% | 105,301 | 303,019,530 |
| 2024-01-18 | 28.55 | 29.17 | 27.92 | 29.09 | +1.04% | 158,916 | 452,796,811 |
| 2024-01-17 | 29.1 | 29.31 | 28.71 | 28.79 | -1.81% | 88,853 | 257,649,713 |
| 2024-01-16 | 28.38 | 29.39 | 28.36 | 29.32 | +2.81% | 121,383 | 351,927,265 |
| 2024-01-15 | 28.29 | 28.9 | 27.94 | 28.52 | -0.24% | 84,612 | 239,973,978 |
| 2024-01-12 | 29.01 | 29.1 | 28.3 | 28.59 | -2.22% | 117,537 | 337,013,168 |
| 2024-01-11 | 29.2 | 29.51 | 28.81 | 29.24 | -0.14% | 111,202 | 324,375,467 |
| 2024-01-10 | 29.8 | 29.83 | 29.22 | 29.28 | -1.91% | 84,076 | 247,724,535 |
| 2024-01-09 | 30.3 | 30.38 | 29.7 | 29.85 | -1.06% | 78,835 | 235,869,442 |
| 2024-01-08 | 30.83 | 30.98 | 29.94 | 30.17 | -2.3% | 127,169 | 385,545,487 |
| 2024-01-05 | 30.71 | 31.55 | 30.68 | 30.88 | -0.23% | 121,011 | 376,442,709 |
| 2024-01-04 | 31.44 | 31.85 | 30.56 | 30.95 | -1.81% | 121,958 | 378,604,654 |
| 2024-01-03 | 31.02 | 32.1 | 30.99 | 31.52 | +1.03% | 156,491 | 494,205,614 |
| 2024-01-02 | 31.08 | 31.34 | 30.8 | 31.2 | +0.22% | 128,785 | 400,883,408 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цЦ░хНОф┐ЭщЩй 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