股票概览
49.7
-4.4%
-2.29
51.91
开盘价
52.2
最高价
49.7
最低价
259,586
成交量
数据更新至: 2024-12-31
技术指标
50.91
MA5 (5日均线)
50.43
MA10 (10日均线)
50.52
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 51.91 | 52.2 | 49.7 | 49.7 | -4.4% | 259,586 | 1,322,413,890 |
| 2024-12-30 | 50.41 | 52 | 50.35 | 51.99 | +2.77% | 262,534 | 1,351,106,214 |
| 2024-12-27 | 50.8 | 51.17 | 49.65 | 50.59 | -0.75% | 199,426 | 1,007,843,785 |
| 2024-12-26 | 50.9 | 51.06 | 50.23 | 50.97 | -0.64% | 149,389 | 756,883,054 |
| 2024-12-25 | 51.2 | 51.73 | 50.31 | 51.3 | +0.41% | 194,545 | 991,855,774 |
| 2024-12-24 | 49.92 | 51.38 | 49.73 | 51.09 | +2.38% | 255,879 | 1,301,089,700 |
| 2024-12-23 | 49.2 | 50.77 | 49.2 | 49.9 | +0.52% | 200,803 | 1,006,632,359 |
| 2024-12-20 | 49.4 | 50.13 | 48.84 | 49.64 | +0.36% | 149,909 | 742,700,718 |
| 2024-12-19 | 48.8 | 49.69 | 48.52 | 49.46 | -0.38% | 141,899 | 697,106,354 |
| 2024-12-18 | 49.74 | 50.58 | 49.39 | 49.65 | +0.57% | 169,396 | 847,352,835 |
| 2024-12-17 | 49.39 | 50.37 | 49.2 | 49.37 | -0.32% | 164,963 | 819,909,672 |
| 2024-12-16 | 49.5 | 50.2 | 49.18 | 49.53 | -0.7% | 150,243 | 746,218,472 |
| 2024-12-13 | 51.68 | 51.85 | 49.74 | 49.88 | -4.97% | 263,636 | 1,334,618,533 |
| 2024-12-12 | 51.4 | 53.41 | 50.95 | 52.49 | +1.57% | 268,922 | 1,403,837,076 |
| 2024-12-11 | 52.8 | 53.49 | 51.31 | 51.68 | -2.89% | 246,978 | 1,285,584,073 |
| 2024-12-10 | 55 | 55.44 | 53.11 | 53.22 | +1.7% | 455,080 | 2,471,628,584 |
| 2024-12-09 | 50.66 | 52.98 | 50.55 | 52.33 | +2.19% | 419,668 | 2,179,043,947 |
| 2024-12-06 | 48.3 | 52.8 | 48.16 | 51.21 | +6.69% | 481,955 | 2,461,201,413 |
| 2024-12-05 | 48.25 | 48.6 | 47.9 | 48 | -0.97% | 103,739 | 499,553,200 |
| 2024-12-04 | 48.28 | 48.95 | 48.08 | 48.47 | -0.62% | 117,017 | 566,964,763 |
| 2024-12-03 | 48.08 | 49.15 | 47.69 | 48.77 | +1.16% | 170,658 | 826,420,812 |
| 2024-12-02 | 47.23 | 48.4 | 46.7 | 48.21 | +1.79% | 184,108 | 882,970,156 |
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