股票概览
29.8
+2.94%
+0.85
28.94
开盘价
30.09
最高价
28.87
最低价
633,050
成交量
数据更新至: 2024-05-20
技术指标
28.34
MA5 (5日均线)
27.75
MA10 (10日均线)
26.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 28.94 | 30.09 | 28.87 | 29.8 | +2.94% | 633,050 | 1,879,948,164 |
| 2024-05-17 | 28.05 | 28.99 | 27.87 | 28.95 | +3.65% | 489,016 | 1,387,789,677 |
| 2024-05-16 | 27.35 | 28.17 | 27.27 | 27.93 | +2.31% | 340,048 | 946,041,828 |
| 2024-05-15 | 27.62 | 27.77 | 27.15 | 27.3 | -1.44% | 204,352 | 560,162,556 |
| 2024-05-14 | 27.65 | 27.9 | 27.49 | 27.7 | -0.14% | 203,039 | 561,880,477 |
| 2024-05-13 | 27.27 | 28.02 | 26.8 | 27.74 | +0.33% | 440,546 | 1,213,351,762 |
| 2024-05-10 | 26.82 | 27.77 | 26.81 | 27.65 | +3.36% | 441,635 | 1,212,840,083 |
| 2024-05-09 | 26.54 | 26.95 | 26.45 | 26.75 | +0.94% | 268,007 | 714,908,961 |
| 2024-05-08 | 27.09 | 27.19 | 26.42 | 26.5 | -2.39% | 272,849 | 729,827,532 |
| 2024-05-07 | 26.8 | 27.29 | 26.64 | 27.15 | +0.93% | 385,969 | 1,043,937,756 |
| 2024-05-06 | 26.74 | 27.2 | 26.66 | 26.9 | +4.26% | 562,801 | 1,515,795,898 |
| 2024-04-30 | 26.55 | 26.64 | 25.77 | 25.8 | -2.82% | 378,164 | 986,434,688 |
| 2024-04-29 | 25.61 | 26.85 | 25.61 | 26.55 | +4.65% | 629,285 | 1,659,093,367 |
| 2024-04-26 | 25.18 | 25.49 | 24.77 | 25.37 | +0.67% | 441,990 | 1,115,275,455 |
| 2024-04-25 | 24.6 | 25.37 | 24.48 | 25.2 | +1.78% | 515,299 | 1,289,741,981 |
| 2024-04-24 | 24.25 | 24.85 | 24.23 | 24.76 | +3% | 545,505 | 1,342,683,285 |
| 2024-04-23 | 24.35 | 24.43 | 23.92 | 24.04 | -1.27% | 233,841 | 564,841,139 |
| 2024-04-22 | 24.37 | 24.94 | 24.17 | 24.35 | +0.37% | 417,064 | 1,025,506,694 |
| 2024-04-19 | 24.1 | 24.5 | 24.04 | 24.26 | -0.04% | 351,282 | 852,374,675 |
| 2024-04-18 | 23.43 | 24.6 | 23.41 | 24.27 | +3.19% | 694,884 | 1,684,096,106 |
| 2024-04-17 | 23.21 | 23.61 | 22.82 | 23.52 | +0.77% | 432,935 | 1,010,797,340 |
| 2024-04-16 | 23.54 | 23.66 | 23.12 | 23.34 | -1.23% | 349,119 | 817,033,443 |
| 2024-04-15 | 22.2 | 23.63 | 22.2 | 23.63 | +6.87% | 669,487 | 1,554,286,171 |
| 2024-04-12 | 22.89 | 22.96 | 22.08 | 22.11 | -3.58% | 419,889 | 943,690,174 |
| 2024-04-11 | 22.6 | 23.18 | 22.52 | 22.93 | +0.75% | 234,391 | 537,056,747 |
| 2024-04-10 | 23.22 | 23.33 | 22.7 | 22.76 | -1.94% | 268,885 | 618,105,529 |
| 2024-04-09 | 23.4 | 23.51 | 23.17 | 23.21 | -0.56% | 246,390 | 574,455,811 |
| 2024-04-08 | 23.5 | 23.59 | 23.15 | 23.34 | -1.14% | 240,449 | 562,609,196 |
| 2024-04-03 | 23.74 | 23.95 | 23.52 | 23.61 | -0.25% | 266,168 | 630,911,403 |
| 2024-04-02 | 23.68 | 24.16 | 23.59 | 23.67 | -0.21% | 433,227 | 1,032,948,459 |
| 2024-04-01 | 23.09 | 23.78 | 23.09 | 23.72 | +3.13% | 459,590 | 1,080,336,718 |
| 2024-03-29 | 22.83 | 23.48 | 22.8 | 23 | +1.68% | 472,160 | 1,092,975,408 |
| 2024-03-28 | 22.5 | 22.89 | 22.3 | 22.62 | +0.09% | 296,048 | 669,687,136 |
| 2024-03-27 | 22.57 | 22.88 | 22.55 | 22.6 | -0.31% | 272,045 | 617,808,695 |
| 2024-03-26 | 22.49 | 22.73 | 22.47 | 22.67 | +0.85% | 249,195 | 562,710,481 |
| 2024-03-25 | 22.53 | 22.79 | 22.48 | 22.48 | -0.79% | 277,226 | 627,170,975 |
| 2024-03-22 | 23.02 | 23.03 | 22.51 | 22.66 | -2.2% | 439,099 | 996,866,367 |
| 2024-03-21 | 23.19 | 23.5 | 23.1 | 23.17 | 0% | 344,379 | 801,045,786 |
| 2024-03-20 | 23.05 | 23.25 | 22.94 | 23.17 | +0.43% | 272,840 | 630,921,937 |
| 2024-03-19 | 23.2 | 23.25 | 23.03 | 23.07 | -1.07% | 273,944 | 633,752,356 |
| 2024-03-18 | 22.91 | 23.42 | 22.89 | 23.32 | +1.66% | 463,889 | 1,076,850,487 |
| 2024-03-15 | 23.12 | 23.21 | 22.68 | 22.94 | -0.74% | 480,041 | 1,097,128,622 |
| 2024-03-14 | 23.05 | 23.34 | 22.96 | 23.11 | -0.82% | 470,899 | 1,088,944,005 |
| 2024-03-13 | 24.85 | 24.87 | 23.21 | 23.3 | -7.1% | 1,303,133 | 3,078,962,150 |
| 2024-03-12 | 25.01 | 25.4 | 24.65 | 25.08 | -0.04% | 522,002 | 1,305,788,159 |
| 2024-03-11 | 24.89 | 25.22 | 24.8 | 25.09 | +0.72% | 265,464 | 664,075,133 |
| 2024-03-08 | 24.88 | 25.2 | 24.63 | 24.91 | -0.2% | 235,174 | 584,117,116 |
| 2024-03-07 | 25.09 | 25.5 | 24.9 | 24.96 | -0.44% | 346,696 | 874,081,530 |
| 2024-03-06 | 25.3 | 25.51 | 24.96 | 25.07 | -1.38% | 311,855 | 783,255,231 |
| 2024-03-05 | 24.84 | 25.43 | 24.6 | 25.42 | +1.84% | 446,636 | 1,124,256,189 |
| 2024-03-04 | 25.15 | 25.18 | 24.79 | 24.96 | -1.23% | 325,030 | 810,967,249 |
| 2024-03-01 | 25.53 | 25.53 | 24.99 | 25.27 | -1.37% | 420,841 | 1,058,816,293 |
| 2024-02-29 | 25.28 | 25.69 | 25.26 | 25.62 | +0.75% | 268,360 | 684,503,911 |
| 2024-02-28 | 25.85 | 26.05 | 25.43 | 25.43 | -1.74% | 314,973 | 810,633,646 |
| 2024-02-27 | 25.8 | 25.97 | 25.55 | 25.88 | -0.8% | 331,285 | 851,814,694 |
| 2024-02-26 | 26.89 | 26.93 | 25.85 | 26.09 | -3.48% | 347,728 | 912,753,098 |
| 2024-02-23 | 26.89 | 27.4 | 26.83 | 27.03 | +0.19% | 260,198 | 706,574,008 |
| 2024-02-22 | 26.5 | 26.98 | 26.41 | 26.98 | +0.86% | 250,682 | 671,048,890 |
| 2024-02-21 | 25.85 | 27.3 | 25.48 | 26.75 | +2.96% | 461,532 | 1,222,504,785 |
| 2024-02-20 | 26.16 | 26.39 | 25.83 | 25.98 | -1.33% | 257,463 | 669,096,907 |
| 2024-02-19 | 26 | 26.4 | 25.7 | 26.33 | +1.19% | 307,296 | 804,533,057 |
| 2024-02-08 | 25.92 | 26.4 | 25.74 | 26.02 | +1.13% | 371,519 | 966,009,875 |
| 2024-02-07 | 25.35 | 25.8 | 24.87 | 25.73 | +1.5% | 486,627 | 1,238,945,476 |
| 2024-02-06 | 24 | 25.37 | 23.86 | 25.35 | +5.27% | 445,163 | 1,098,912,329 |
| 2024-02-05 | 23.78 | 24.5 | 23.32 | 24.08 | +0.54% | 468,394 | 1,122,483,058 |
| 2024-02-02 | 24.25 | 24.44 | 23.44 | 23.95 | -0.7% | 399,806 | 963,620,589 |
| 2024-02-01 | 24.64 | 24.8 | 24.03 | 24.12 | -2.98% | 409,854 | 999,435,426 |
| 2024-01-31 | 24.56 | 25.1 | 24.2 | 24.86 | +0.89% | 439,188 | 1,087,280,034 |
| 2024-01-30 | 25 | 25.19 | 24.61 | 24.64 | -2.3% | 342,216 | 851,233,792 |
| 2024-01-29 | 24.79 | 25.8 | 24.75 | 25.22 | +1.41% | 556,845 | 1,413,017,784 |
| 2024-01-26 | 24.84 | 25.09 | 24.45 | 24.87 | +0.4% | 460,068 | 1,139,645,227 |
| 2024-01-25 | 22.91 | 24.95 | 22.75 | 24.77 | +8.17% | 724,918 | 1,748,238,168 |
| 2024-01-24 | 21.93 | 23.07 | 21.88 | 22.9 | +5.09% | 445,235 | 996,523,286 |
| 2024-01-23 | 21.65 | 22.05 | 21.27 | 21.79 | -0.23% | 320,138 | 693,083,182 |
| 2024-01-22 | 22.08 | 22.35 | 21.62 | 21.84 | -1.44% | 354,186 | 781,746,937 |
| 2024-01-19 | 22.08 | 22.22 | 21.82 | 22.16 | -0.76% | 275,434 | 607,293,653 |
| 2024-01-18 | 22.09 | 22.4 | 21.53 | 22.33 | +0.86% | 364,419 | 800,609,722 |
| 2024-01-17 | 22.36 | 22.45 | 22.05 | 22.14 | -1.73% | 257,168 | 571,689,595 |
| 2024-01-16 | 22.02 | 22.6 | 22 | 22.53 | +2.18% | 314,769 | 703,462,684 |
| 2024-01-15 | 21.72 | 22.33 | 21.6 | 22.05 | +0.5% | 254,352 | 558,892,667 |
| 2024-01-12 | 22.3 | 22.35 | 21.65 | 21.94 | -2.45% | 284,675 | 626,238,849 |
| 2024-01-11 | 22.6 | 22.67 | 22.01 | 22.49 | -1.06% | 289,262 | 648,439,535 |
| 2024-01-10 | 23.61 | 23.65 | 22.65 | 22.73 | -3.97% | 369,580 | 850,634,986 |
| 2024-01-09 | 23.85 | 23.97 | 23.53 | 23.67 | -0.96% | 177,860 | 421,596,778 |
| 2024-01-08 | 24.18 | 24.42 | 23.71 | 23.9 | -1.36% | 248,402 | 594,818,452 |
| 2024-01-05 | 24.09 | 24.58 | 23.91 | 24.23 | +0.21% | 287,076 | 697,548,713 |
| 2024-01-04 | 24.07 | 24.5 | 23.95 | 24.18 | +0.17% | 301,364 | 730,546,447 |
| 2024-01-03 | 23.71 | 24.36 | 23.71 | 24.14 | +1.34% | 254,241 | 613,417,712 |
| 2024-01-02 | 23.78 | 24.16 | 23.54 | 23.82 | +0.17% | 261,995 | 626,111,545 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕нхЫ╜хдкф┐Э 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