股票概览
30.87
-4.84%
-1.57
32.24
开盘价
32.4
最高价
30.87
最低价
508,114
成交量
数据更新至: 2025-02-28
技术指标
32.02
MA5 (5日均线)
32.19
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 32.24 | 32.4 | 30.87 | 30.87 | -4.84% | 508,114 | 1,604,419,707 |
| 2025-02-27 | 32.58 | 32.78 | 32.02 | 32.44 | -0.18% | 350,430 | 1,133,910,929 |
| 2025-02-26 | 31.85 | 32.72 | 31.85 | 32.5 | +2.2% | 477,474 | 1,546,498,176 |
| 2025-02-25 | 32.1 | 33.48 | 31.77 | 31.8 | -2.18% | 634,513 | 2,069,128,105 |
| 2025-02-24 | 32.17 | 32.54 | 31.2 | 32.51 | +0.84% | 545,403 | 1,749,925,148 |
| 2025-02-21 | 31.9 | 32.4 | 31.31 | 32.24 | +1.42% | 439,252 | 1,404,264,734 |
| 2025-02-20 | 32.26 | 32.38 | 31.7 | 31.79 | -1.94% | 315,214 | 1,005,144,376 |
| 2025-02-19 | 32.5 | 32.83 | 32.28 | 32.42 | -0.86% | 328,453 | 1,067,579,760 |
| 2025-02-18 | 32.43 | 33.08 | 32.22 | 32.7 | +0.21% | 411,936 | 1,347,472,149 |
| 2025-02-17 | 32.99 | 33.4 | 32.28 | 32.63 | -0.34% | 338,184 | 1,106,296,068 |
| 2025-02-14 | 31.92 | 33.07 | 31.91 | 32.74 | +2.25% | 424,358 | 1,380,214,270 |
| 2025-02-13 | 32.01 | 32.45 | 31.63 | 32.02 | -0.19% | 389,575 | 1,246,486,230 |
| 2025-02-12 | 32.13 | 32.18 | 31.58 | 32.08 | -0.19% | 342,313 | 1,089,653,918 |
| 2025-02-11 | 32.4 | 32.47 | 31.89 | 32.14 | -0.71% | 222,709 | 715,969,280 |
| 2025-02-10 | 32.31 | 32.7 | 32.2 | 32.37 | -0.15% | 250,263 | 810,917,931 |
| 2025-02-07 | 31.7 | 32.93 | 31.44 | 32.42 | +2.17% | 395,186 | 1,275,169,397 |
| 2025-02-06 | 31.43 | 31.85 | 31.3 | 31.73 | +0.86% | 259,130 | 818,714,905 |
| 2025-02-05 | 32.66 | 32.66 | 31.35 | 31.46 | -2.75% | 303,669 | 963,093,513 |
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