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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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