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 |
| 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 |
| 2024-11-29 | 46.19 | 48.83 | 46.02 | 47.36 | +1.74% | 232,232 | 1,101,172,315 |
| 2024-11-28 | 47 | 47.69 | 46.48 | 46.55 | -0.79% | 129,725 | 609,928,457 |
| 2024-11-27 | 45.68 | 46.95 | 45.58 | 46.92 | +2% | 146,162 | 678,035,950 |
| 2024-11-26 | 46.32 | 46.77 | 45.81 | 46 | -0.67% | 104,106 | 481,429,250 |
| 2024-11-25 | 47.04 | 47.21 | 45.61 | 46.31 | -1.49% | 219,816 | 1,018,204,203 |
| 2024-11-22 | 50 | 50.24 | 47 | 47.01 | -6% | 260,755 | 1,257,904,434 |
| 2024-11-21 | 49.95 | 50.2 | 49.4 | 50.01 | -0.24% | 130,484 | 649,091,738 |
| 2024-11-20 | 49.25 | 51.09 | 48.86 | 50.13 | +1.87% | 210,327 | 1,048,031,689 |
| 2024-11-19 | 49.6 | 49.73 | 48.16 | 49.21 | -0.51% | 236,562 | 1,157,553,737 |
| 2024-11-18 | 50.47 | 51.74 | 48.94 | 49.46 | -1.81% | 260,259 | 1,305,912,678 |
| 2024-11-15 | 51.9 | 52.45 | 50.2 | 50.37 | -3.75% | 232,808 | 1,197,356,157 |
| 2024-11-14 | 52.6 | 54.48 | 52.2 | 52.33 | -0.19% | 280,719 | 1,493,425,945 |
| 2024-11-13 | 52.5 | 52.98 | 51.52 | 52.43 | -0.23% | 226,369 | 1,183,043,121 |
| 2024-11-12 | 55.49 | 56.16 | 52.23 | 52.55 | -4.65% | 388,483 | 2,091,596,852 |
| 2024-11-11 | 54.59 | 55.16 | 53.7 | 55.11 | -1.06% | 382,478 | 2,079,315,509 |
| 2024-11-08 | 58.01 | 58.03 | 54.8 | 55.7 | -1.4% | 572,428 | 3,227,664,845 |
| 2024-11-07 | 50.36 | 56.49 | 50.24 | 56.49 | +10.01% | 618,157 | 3,292,829,904 |
| 2024-11-06 | 52.15 | 53 | 50.08 | 51.35 | -1.42% | 491,724 | 2,532,963,171 |
| 2024-11-05 | 48.29 | 52.54 | 47.61 | 52.09 | +7.85% | 530,871 | 2,678,483,533 |
| 2024-11-04 | 47.62 | 48.31 | 47.01 | 48.3 | +1.13% | 196,528 | 936,025,739 |
| 2024-11-01 | 48.64 | 48.95 | 47.21 | 47.76 | -0.52% | 235,214 | 1,134,390,489 |
| 2024-10-31 | 48.26 | 49.35 | 47.64 | 48.01 | +0.5% | 238,190 | 1,151,369,771 |
| 2024-10-30 | 48.75 | 49.22 | 46.95 | 47.77 | -1.99% | 204,636 | 978,278,593 |
| 2024-10-29 | 48.6 | 49.85 | 48.57 | 48.74 | +0.18% | 170,255 | 837,518,434 |
| 2024-10-28 | 48.82 | 48.98 | 48.16 | 48.65 | -0.43% | 143,241 | 695,490,699 |
| 2024-10-25 | 49.21 | 49.62 | 48.6 | 48.86 | -0.69% | 151,182 | 741,129,629 |
| 2024-10-24 | 49.4 | 49.56 | 48.6 | 49.2 | -1.38% | 173,132 | 850,036,649 |
| 2024-10-23 | 49.42 | 50.97 | 49.36 | 49.89 | +0.04% | 336,603 | 1,687,290,250 |
| 2024-10-22 | 49.45 | 51.03 | 48.97 | 49.87 | +0.95% | 253,001 | 1,259,610,362 |
| 2024-10-21 | 49.06 | 49.77 | 48.4 | 49.4 | -0.26% | 294,706 | 1,449,290,038 |
| 2024-10-18 | 47 | 50.8 | 45.58 | 49.53 | +4.71% | 532,992 | 2,556,275,241 |
| 2024-10-17 | 48 | 49.18 | 47.15 | 47.3 | +0.13% | 256,892 | 1,234,206,167 |
| 2024-10-16 | 47.1 | 48.51 | 46.95 | 47.24 | -1.79% | 282,049 | 1,342,321,945 |
| 2024-10-15 | 49.7 | 50.8 | 47.96 | 48.1 | -3.97% | 329,523 | 1,628,330,411 |
| 2024-10-14 | 49.95 | 50.58 | 48.4 | 50.09 | +0.8% | 366,021 | 1,820,967,129 |
| 2024-10-11 | 49.91 | 51.47 | 48.99 | 49.69 | -3.94% | 379,768 | 1,898,621,738 |
| 2024-10-10 | 50.8 | 53.9 | 48.5 | 51.73 | +5.57% | 734,112 | 3,763,963,747 |
| 2024-10-09 | 50.04 | 53.2 | 48.2 | 49 | -4.03% | 838,915 | 4,264,107,611 |
| 2024-10-08 | 51.06 | 51.06 | 48.55 | 51.06 | +10% | 670,596 | 3,397,669,768 |
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