股票概览
51.06
-0.82%
-0.42
51.48
开盘价
51.84
最高价
50.61
最低价
101,299
成交量
数据更新至: 2025-03-25
技术指标
51.73
MA5 (5日均线)
51.83
MA10 (10日均线)
50.21
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 51.48 | 51.84 | 50.61 | 51.06 | -0.82% | 101,299 | 517,396,003 |
| 2025-03-24 | 50.59 | 51.85 | 50.55 | 51.48 | +2.04% | 205,723 | 1,054,246,738 |
| 2025-03-21 | 51.12 | 52.12 | 50.25 | 50.45 | -2.17% | 228,924 | 1,168,563,613 |
| 2025-03-20 | 54.29 | 54.3 | 51.35 | 51.57 | -4.62% | 269,377 | 1,408,210,628 |
| 2025-03-19 | 53.8 | 54.78 | 53.6 | 54.07 | +0.37% | 218,300 | 1,180,910,400 |
| 2025-03-18 | 54.39 | 54.5 | 53.61 | 53.87 | -0.46% | 224,079 | 1,209,865,380 |
| 2025-03-17 | 53.39 | 54.3 | 53 | 54.12 | +0.76% | 478,128 | 2,571,579,979 |
| 2025-03-14 | 48.74 | 53.71 | 48.71 | 53.71 | +9.99% | 660,078 | 3,453,488,602 |
| 2025-03-13 | 49 | 49.78 | 48.5 | 48.83 | -0.63% | 139,135 | 683,107,469 |
| 2025-03-12 | 48 | 49.65 | 47.81 | 49.14 | +2.38% | 258,808 | 1,265,812,474 |
| 2025-03-11 | 47.2 | 48 | 47.01 | 48 | +0.42% | 109,753 | 520,226,072 |
| 2025-03-10 | 48.22 | 48.22 | 47.1 | 47.8 | -1.08% | 126,817 | 603,336,004 |
| 2025-03-07 | 48.52 | 48.6 | 47.9 | 48.32 | -1.25% | 153,597 | 741,038,252 |
| 2025-03-06 | 48.12 | 49.46 | 47.85 | 48.93 | +2.17% | 216,015 | 1,049,860,730 |
| 2025-03-05 | 47.5 | 47.95 | 47.4 | 47.89 | +0.69% | 120,184 | 573,111,470 |
| 2025-03-04 | 47.39 | 47.8 | 47.25 | 47.56 | -0.23% | 96,851 | 460,611,016 |
| 2025-03-03 | 48.21 | 48.49 | 47.38 | 47.67 | -0.87% | 160,203 | 768,352,738 |
| 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 |
| 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