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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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