股票概览
32.55
+0.56%
+0.18
32.53
开盘价
33.33
最高价
32.52
最低价
88,765
成交量
数据更新至: 2024-05-31
技术指标
33.01
MA5 (5日均线)
33.85
MA10 (10日均线)
33.23
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 32.53 | 33.33 | 32.52 | 32.55 | +0.56% | 88,765 | 291,775,698 |
| 2024-05-30 | 32.5 | 32.94 | 32.15 | 32.37 | -1.25% | 100,221 | 325,413,447 |
| 2024-05-29 | 32.91 | 33.4 | 32.7 | 32.78 | -0.82% | 102,750 | 339,136,092 |
| 2024-05-28 | 34.14 | 34.23 | 32.95 | 33.05 | -3.67% | 218,102 | 728,045,436 |
| 2024-05-27 | 34.2 | 34.55 | 33.88 | 34.31 | +0.94% | 91,400 | 312,690,745 |
| 2024-05-24 | 34.35 | 34.79 | 33.9 | 33.99 | -1.71% | 106,749 | 366,428,281 |
| 2024-05-23 | 34.86 | 35.1 | 34.5 | 34.58 | -1.62% | 126,614 | 439,725,885 |
| 2024-05-22 | 34.72 | 35.66 | 34.55 | 35.15 | +0.77% | 187,988 | 661,620,098 |
| 2024-05-21 | 34.44 | 34.97 | 34.35 | 34.88 | +0.26% | 130,025 | 451,330,146 |
| 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 |
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