股票概览
47.63
-1.92%
-0.93
48.94
开盘价
49.2
最高价
47.63
最低价
170,668
成交量
数据更新至: 2025-01-27
技术指标
47.56
MA5 (5日均线)
47.20
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 48.94 | 49.2 | 47.63 | 47.63 | -1.92% | 170,668 | 824,149,476 |
| 2025-01-24 | 48 | 49.07 | 47.86 | 48.56 | -0.12% | 219,032 | 1,060,124,576 |
| 2025-01-23 | 48 | 49.88 | 47.44 | 48.62 | +6.02% | 437,522 | 2,132,584,494 |
| 2025-01-22 | 46.66 | 46.79 | 45.62 | 45.86 | -2.65% | 184,799 | 853,287,291 |
| 2025-01-21 | 48.52 | 48.6 | 46.8 | 47.11 | -1.03% | 175,127 | 830,323,540 |
| 2025-01-20 | 47.74 | 48.34 | 47.42 | 47.6 | +0.51% | 130,842 | 624,892,462 |
| 2025-01-17 | 46.43 | 47.87 | 46.1 | 47.36 | +1.3% | 155,558 | 735,153,393 |
| 2025-01-16 | 46.46 | 46.96 | 46.01 | 46.75 | +1.61% | 120,931 | 562,955,582 |
| 2025-01-15 | 46.25 | 46.56 | 45.75 | 46.01 | -0.97% | 105,115 | 484,591,452 |
| 2025-01-14 | 45.01 | 46.78 | 44.71 | 46.46 | +3.59% | 165,808 | 760,607,434 |
| 2025-01-13 | 44.4 | 45.04 | 44.25 | 44.85 | -0.36% | 89,076 | 398,039,041 |
| 2025-01-10 | 45.89 | 46.28 | 45.01 | 45.01 | -1.94% | 110,001 | 501,842,004 |
| 2025-01-09 | 45.98 | 46.98 | 45.7 | 45.9 | -0.76% | 115,317 | 533,521,221 |
| 2025-01-08 | 45.61 | 46.56 | 44.8 | 46.25 | +1.34% | 160,320 | 732,395,140 |
| 2025-01-07 | 45.78 | 45.79 | 44.75 | 45.64 | -0.09% | 138,669 | 628,276,085 |
| 2025-01-06 | 46.1 | 46.4 | 45.34 | 45.68 | -1.08% | 139,174 | 637,199,874 |
| 2025-01-03 | 47.3 | 47.5 | 46.11 | 46.18 | -2.37% | 153,259 | 716,577,094 |
| 2025-01-02 | 49.1 | 49.39 | 46.72 | 47.3 | -4.83% | 283,600 | 1,362,561,568 |
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