股票概览
29.64
+6.81%
+1.89
28.7
开盘价
30.16
最高价
28.66
最低价
742,689
成交量
数据更新至: 2024-08-30
技术指标
28.77
MA5 (5日均线)
28.55
MA10 (10日均线)
28.08
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 28.7 | 30.16 | 28.66 | 29.64 | +6.81% | 742,689 | 2,195,753,151 |
| 2024-08-29 | 28.55 | 28.98 | 27.7 | 27.75 | -3.11% | 267,877 | 753,366,553 |
| 2024-08-28 | 29.05 | 29.1 | 28.51 | 28.64 | -0.93% | 167,771 | 481,987,167 |
| 2024-08-27 | 28.87 | 29.01 | 28.62 | 28.91 | -0.03% | 159,401 | 459,697,744 |
| 2024-08-26 | 28.68 | 29.06 | 28.48 | 28.92 | +0.77% | 193,286 | 557,541,423 |
| 2024-08-23 | 27.92 | 28.76 | 27.8 | 28.7 | +3.02% | 296,562 | 842,481,890 |
| 2024-08-22 | 28.03 | 28.22 | 27.72 | 27.86 | -0.46% | 150,136 | 418,782,518 |
| 2024-08-21 | 28.49 | 28.55 | 27.68 | 27.99 | -1.79% | 200,521 | 560,220,519 |
| 2024-08-20 | 28.57 | 28.65 | 28.21 | 28.5 | -0.35% | 152,662 | 434,015,611 |
| 2024-08-19 | 27.84 | 28.61 | 27.77 | 28.6 | +2.77% | 231,382 | 656,163,527 |
| 2024-08-16 | 27.52 | 28.32 | 27.51 | 27.83 | +0.8% | 216,865 | 605,077,326 |
| 2024-08-15 | 27.5 | 28.5 | 27.43 | 27.61 | -0.11% | 250,991 | 700,116,274 |
| 2024-08-14 | 27.7 | 27.94 | 27.4 | 27.64 | +0.18% | 123,055 | 341,047,345 |
| 2024-08-13 | 27.45 | 27.72 | 27.32 | 27.59 | +0.73% | 122,785 | 337,801,304 |
| 2024-08-12 | 27.2 | 27.47 | 27.06 | 27.39 | +0.22% | 96,484 | 263,638,486 |
| 2024-08-09 | 27.35 | 27.68 | 26.93 | 27.33 | +1% | 154,836 | 425,093,277 |
| 2024-08-08 | 27.08 | 27.49 | 26.83 | 27.06 | -0.04% | 153,126 | 416,365,588 |
| 2024-08-07 | 27.45 | 27.74 | 26.98 | 27.07 | -1.38% | 269,331 | 733,752,376 |
| 2024-08-06 | 29.31 | 29.37 | 27.15 | 27.45 | -5.73% | 473,848 | 1,316,648,226 |
| 2024-08-05 | 28.75 | 29.5 | 28.61 | 29.12 | +1.04% | 273,156 | 797,707,932 |
| 2024-08-02 | 29.35 | 29.63 | 28.69 | 28.82 | -2.44% | 206,985 | 599,380,024 |
| 2024-08-01 | 29.53 | 29.97 | 29.01 | 29.54 | -0.03% | 215,164 | 637,316,934 |
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