股票概览
34.08
-1.59%
-0.55
34.66
开盘价
34.99
最高价
34.08
最低价
370,292
成交量
数据更新至: 2024-12-31
技术指标
34.16
MA5 (5日均线)
33.82
MA10 (10日均线)
34.38
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 34.66 | 34.99 | 34.08 | 34.08 | -1.59% | 370,292 | 1,282,842,090 |
| 2024-12-30 | 33.92 | 35 | 33.91 | 34.63 | +1.55% | 373,455 | 1,295,767,326 |
| 2024-12-27 | 33.98 | 34.34 | 33.53 | 34.1 | +0.26% | 251,908 | 855,987,127 |
| 2024-12-26 | 33.9 | 34.15 | 33.67 | 34.01 | +0.03% | 204,209 | 693,620,068 |
| 2024-12-25 | 33.9 | 34.43 | 33.69 | 34 | +0.41% | 251,315 | 855,366,104 |
| 2024-12-24 | 33.18 | 33.94 | 33 | 33.86 | +2.33% | 323,975 | 1,090,376,681 |
| 2024-12-23 | 33 | 33.55 | 32.99 | 33.09 | +0.27% | 382,182 | 1,271,306,210 |
| 2024-12-20 | 33.62 | 33.74 | 32.93 | 33 | -1.73% | 408,637 | 1,356,600,571 |
| 2024-12-19 | 33.6 | 33.75 | 33.37 | 33.58 | -0.89% | 230,348 | 774,502,813 |
| 2024-12-18 | 33.86 | 34.66 | 33.83 | 33.88 | +0.47% | 321,171 | 1,096,747,950 |
| 2024-12-17 | 33.81 | 34.32 | 33.65 | 33.72 | -0.27% | 300,515 | 1,018,463,076 |
| 2024-12-16 | 34.41 | 34.58 | 33.6 | 33.81 | -1.83% | 297,893 | 1,011,738,442 |
| 2024-12-13 | 35.19 | 35.2 | 34.25 | 34.44 | -3.23% | 483,984 | 1,673,400,438 |
| 2024-12-12 | 35.2 | 35.91 | 34.75 | 35.59 | +1.11% | 397,324 | 1,407,468,411 |
| 2024-12-11 | 35.95 | 36.34 | 35.1 | 35.2 | -2.52% | 364,372 | 1,295,729,889 |
| 2024-12-10 | 37 | 37.39 | 36 | 36.11 | +2.15% | 577,545 | 2,115,512,968 |
| 2024-12-09 | 35.53 | 36.06 | 35.17 | 35.35 | -0.98% | 340,868 | 1,213,408,747 |
| 2024-12-06 | 34.47 | 36.5 | 34.36 | 35.7 | +3.66% | 569,964 | 2,035,721,853 |
| 2024-12-05 | 34.83 | 35.03 | 34.29 | 34.44 | -1.68% | 210,687 | 726,895,508 |
| 2024-12-04 | 35.3 | 35.44 | 34.76 | 35.03 | -1.32% | 263,016 | 921,269,896 |
| 2024-12-03 | 34.55 | 35.61 | 34.4 | 35.5 | +2.6% | 433,747 | 1,521,495,398 |
| 2024-12-02 | 33.91 | 34.68 | 33.77 | 34.6 | +2.06% | 275,144 | 946,344,150 |
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