股票概览
30.03
+0.03%
+0.01
30.01
开盘价
30.39
最高价
29.92
最低价
88,187
成交量
数据更新至: 2024-06-28
技术指标
30.28
MA5 (5日均线)
30.76
MA10 (10日均线)
31.33
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 30.01 | 30.39 | 29.92 | 30.03 | +0.03% | 88,187 | 266,134,314 |
| 2024-06-27 | 30.37 | 30.4 | 29.94 | 30.02 | -1.38% | 70,205 | 211,321,228 |
| 2024-06-26 | 30.3 | 30.52 | 30.18 | 30.44 | +0.1% | 68,466 | 207,895,931 |
| 2024-06-25 | 30.45 | 30.79 | 30.2 | 30.41 | -0.26% | 82,978 | 252,857,594 |
| 2024-06-24 | 30.9 | 31.03 | 30.33 | 30.49 | -1.96% | 99,940 | 305,962,846 |
| 2024-06-21 | 30.95 | 31.28 | 30.92 | 31.1 | 0% | 64,400 | 200,141,749 |
| 2024-06-20 | 31.28 | 31.43 | 30.94 | 31.1 | -0.42% | 81,444 | 253,480,243 |
| 2024-06-19 | 31.51 | 31.66 | 31.02 | 31.23 | -0.83% | 93,506 | 292,774,164 |
| 2024-06-18 | 31.29 | 31.65 | 31.13 | 31.49 | +0.67% | 98,672 | 309,858,991 |
| 2024-06-17 | 31.4 | 31.5 | 31.04 | 31.28 | -1.26% | 88,235 | 276,048,773 |
| 2024-06-14 | 30.91 | 31.92 | 30.9 | 31.68 | +1.96% | 109,962 | 346,178,261 |
| 2024-06-13 | 31.08 | 31.3 | 30.85 | 31.07 | 0% | 66,809 | 207,413,595 |
| 2024-06-12 | 31.1 | 31.33 | 30.88 | 31.07 | -0.51% | 77,844 | 241,762,426 |
| 2024-06-11 | 31.56 | 31.84 | 31.13 | 31.23 | -1.98% | 83,776 | 262,181,130 |
| 2024-06-07 | 31.96 | 32.29 | 31.48 | 31.86 | -0.13% | 84,669 | 269,517,333 |
| 2024-06-06 | 32.51 | 32.66 | 31.7 | 31.9 | -1.91% | 126,858 | 405,998,990 |
| 2024-06-05 | 32.7 | 32.95 | 32.46 | 32.52 | -0.46% | 60,381 | 197,210,463 |
| 2024-06-04 | 32.3 | 32.83 | 32.3 | 32.67 | +0.52% | 100,394 | 327,418,159 |
| 2024-06-03 | 32.56 | 32.93 | 32.2 | 32.5 | -0.15% | 101,671 | 330,703,746 |
| 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 |
| 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 |
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