股票概览
32.35
-0.52%
-0.17
32.67
开盘价
32.98
最高价
32.33
最低价
301,045
成交量
数据更新至: 2025-01-27
技术指标
32.01
MA5 (5日均线)
31.74
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 32.67 | 32.98 | 32.33 | 32.35 | -0.52% | 301,045 | 981,979,218 |
| 2025-01-24 | 32.02 | 32.8 | 32 | 32.52 | +1.28% | 371,261 | 1,206,125,394 |
| 2025-01-23 | 32.12 | 32.98 | 32.05 | 32.11 | +2.62% | 520,263 | 1,688,106,921 |
| 2025-01-22 | 31.69 | 31.69 | 31.05 | 31.29 | -1.51% | 239,813 | 750,229,568 |
| 2025-01-21 | 32.3 | 32.4 | 31.61 | 31.77 | -0.59% | 238,557 | 761,331,520 |
| 2025-01-20 | 31.8 | 32.48 | 31.75 | 31.96 | +1.17% | 294,815 | 949,551,020 |
| 2025-01-17 | 31.24 | 31.73 | 30.85 | 31.59 | +0.89% | 295,898 | 931,570,238 |
| 2025-01-16 | 31.31 | 31.78 | 30.91 | 31.31 | +0.51% | 280,503 | 879,595,014 |
| 2025-01-15 | 31.21 | 31.63 | 31.02 | 31.15 | -0.48% | 199,678 | 624,098,235 |
| 2025-01-14 | 30.7 | 31.44 | 30.47 | 31.3 | +2.22% | 325,308 | 1,011,162,783 |
| 2025-01-13 | 30.98 | 31.22 | 30.42 | 30.62 | -1.86% | 362,138 | 1,110,845,473 |
| 2025-01-10 | 31.95 | 32.21 | 31.2 | 31.2 | -2.19% | 253,474 | 798,928,729 |
| 2025-01-09 | 31.96 | 32.3 | 31.65 | 31.9 | -0.28% | 181,976 | 583,057,821 |
| 2025-01-08 | 31.59 | 32.27 | 31.43 | 31.99 | +1.01% | 230,818 | 734,310,269 |
| 2025-01-07 | 31.66 | 31.83 | 31.33 | 31.67 | -0.13% | 200,716 | 634,915,872 |
| 2025-01-06 | 31.74 | 31.85 | 31.18 | 31.71 | +0.19% | 227,772 | 719,309,787 |
| 2025-01-03 | 32.31 | 32.43 | 31.6 | 31.65 | -1.98% | 330,076 | 1,056,465,023 |
| 2025-01-02 | 34.09 | 34.09 | 32.13 | 32.29 | -5.25% | 449,627 | 1,487,202,964 |
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