股票概览
32.14
0%
0
32.12
开盘价
32.37
最高价
31.96
最低价
119,393
成交量
数据更新至: 2025-03-25
技术指标
32.18
MA5 (5日均线)
32.15
MA10 (10日均线)
31.68
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 32.12 | 32.37 | 31.96 | 32.14 | 0% | 119,393 | 383,599,204 |
| 2025-03-24 | 31.75 | 32.28 | 31.72 | 32.14 | +1.29% | 272,211 | 871,677,034 |
| 2025-03-21 | 31.9 | 32.45 | 31.58 | 31.73 | -0.47% | 377,555 | 1,206,579,662 |
| 2025-03-20 | 33.11 | 33.11 | 31.77 | 31.88 | -3.48% | 537,470 | 1,726,945,744 |
| 2025-03-19 | 33.14 | 33.21 | 32.74 | 33.03 | -0.39% | 299,328 | 987,075,619 |
| 2025-03-18 | 33.43 | 33.55 | 33.01 | 33.16 | -0.18% | 250,340 | 831,099,627 |
| 2025-03-17 | 32.9 | 33.46 | 32.81 | 33.22 | +0.73% | 489,838 | 1,624,317,415 |
| 2025-03-14 | 30.61 | 33.27 | 30.59 | 32.98 | +7.71% | 1,102,536 | 3,549,249,937 |
| 2025-03-13 | 30.58 | 31.01 | 30.4 | 30.62 | 0% | 316,033 | 969,342,453 |
| 2025-03-12 | 30.54 | 30.88 | 30.43 | 30.62 | +0.07% | 331,670 | 1,017,231,652 |
| 2025-03-11 | 30.43 | 30.6 | 30.11 | 30.6 | -0.36% | 430,455 | 1,307,028,725 |
| 2025-03-10 | 31.15 | 31.2 | 30.51 | 30.71 | -1.54% | 375,118 | 1,151,608,638 |
| 2025-03-07 | 31.44 | 31.52 | 30.95 | 31.19 | -0.98% | 332,321 | 1,036,095,952 |
| 2025-03-06 | 30.95 | 31.67 | 30.81 | 31.5 | +2.31% | 461,537 | 1,443,420,132 |
| 2025-03-05 | 30.64 | 30.98 | 30.43 | 30.79 | +0.62% | 296,369 | 910,997,686 |
| 2025-03-04 | 30.62 | 30.8 | 30.46 | 30.6 | -1.03% | 345,008 | 1,055,016,326 |
| 2025-03-03 | 30.94 | 31.28 | 30.85 | 30.92 | +0.16% | 284,383 | 882,749,363 |
| 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 |
| 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