股票概览
28.78
+0.42%
+0.12
28.87
开盘价
29.28
最高价
28.66
最低价
210,535
成交量
数据更新至: 2024-05-31
技术指标
28.96
MA5 (5日均线)
29.25
MA10 (10日均线)
28.36
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 28.87 | 29.28 | 28.66 | 28.78 | +0.42% | 210,535 | 609,628,249 |
| 2024-05-30 | 28.72 | 29.16 | 28.46 | 28.66 | -0.62% | 213,103 | 612,186,528 |
| 2024-05-29 | 29.1 | 29.3 | 28.7 | 28.84 | -1.2% | 249,725 | 721,762,624 |
| 2024-05-28 | 29.28 | 29.8 | 29.08 | 29.19 | -0.55% | 189,284 | 556,482,426 |
| 2024-05-27 | 29.1 | 29.54 | 28.91 | 29.35 | +1.52% | 251,056 | 735,498,159 |
| 2024-05-24 | 29.5 | 29.64 | 28.88 | 28.91 | -2.56% | 301,522 | 880,438,598 |
| 2024-05-23 | 29.5 | 29.77 | 29.37 | 29.67 | +0.13% | 240,935 | 711,999,125 |
| 2024-05-22 | 29.51 | 30.12 | 29.46 | 29.63 | -0.24% | 240,978 | 718,646,622 |
| 2024-05-21 | 29.45 | 29.94 | 29.44 | 29.7 | -0.34% | 262,543 | 779,667,691 |
| 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 |
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