股票概览
48.09
-4.96%
-2.51
50.08
开盘价
50.25
最高价
48.05
最低价
254,012
成交量
数据更新至: 2025-02-28
技术指标
50.10
MA5 (5日均线)
49.46
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 50.08 | 50.25 | 48.05 | 48.09 | -4.96% | 254,012 | 1,244,906,431 |
| 2025-02-27 | 51.1 | 51.37 | 50.01 | 50.6 | -0.88% | 214,445 | 1,081,975,249 |
| 2025-02-26 | 49.67 | 51.1 | 49.67 | 51.05 | +3.13% | 227,396 | 1,148,300,199 |
| 2025-02-25 | 50.51 | 52.52 | 49.37 | 49.5 | -3.47% | 320,526 | 1,626,859,527 |
| 2025-02-24 | 49.01 | 51.5 | 48.66 | 51.28 | +3.78% | 397,008 | 2,011,567,755 |
| 2025-02-21 | 48.1 | 49.88 | 47.41 | 49.41 | +2.94% | 272,746 | 1,329,309,089 |
| 2025-02-20 | 48.52 | 48.55 | 47.63 | 48 | -1.48% | 151,311 | 725,488,365 |
| 2025-02-19 | 48.25 | 49.23 | 48.07 | 48.72 | +0.62% | 170,839 | 831,341,479 |
| 2025-02-18 | 49.29 | 49.81 | 48.28 | 48.42 | -2.26% | 198,775 | 976,377,758 |
| 2025-02-17 | 49.11 | 51.04 | 49.11 | 49.54 | +1.25% | 274,562 | 1,369,083,254 |
| 2025-02-14 | 47.3 | 49.88 | 47.23 | 48.93 | +2.95% | 291,151 | 1,413,054,543 |
| 2025-02-13 | 47.7 | 48.53 | 47.3 | 47.53 | -0.5% | 185,130 | 883,693,155 |
| 2025-02-12 | 47.25 | 47.8 | 46.97 | 47.77 | +1.02% | 135,914 | 643,225,095 |
| 2025-02-11 | 48.11 | 48.2 | 47.1 | 47.29 | -1.85% | 154,526 | 734,723,564 |
| 2025-02-10 | 48.08 | 48.77 | 47.89 | 48.18 | -0.27% | 142,872 | 689,725,129 |
| 2025-02-07 | 47.5 | 49.17 | 46.98 | 48.31 | +1.32% | 301,630 | 1,452,740,694 |
| 2025-02-06 | 46.75 | 47.83 | 46.68 | 47.68 | +1.64% | 151,983 | 719,384,357 |
| 2025-02-05 | 47.79 | 47.79 | 46.5 | 46.91 | -1.51% | 164,578 | 772,886,151 |
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