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 |
| 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 |
| 2024-11-29 | 33.42 | 34.57 | 33.38 | 33.9 | +1.44% | 292,721 | 996,068,830 |
| 2024-11-28 | 33.88 | 34.02 | 33.29 | 33.42 | -1.36% | 184,877 | 620,502,649 |
| 2024-11-27 | 33.28 | 33.9 | 33.09 | 33.88 | +1.29% | 203,727 | 683,309,934 |
| 2024-11-26 | 33.4 | 33.9 | 33.24 | 33.45 | -0.12% | 164,837 | 552,552,455 |
| 2024-11-25 | 34.03 | 34.11 | 33.16 | 33.49 | -1.06% | 270,329 | 907,391,567 |
| 2024-11-22 | 35.24 | 35.5 | 33.8 | 33.85 | -4.05% | 295,863 | 1,021,587,960 |
| 2024-11-21 | 35.12 | 35.35 | 34.73 | 35.28 | +0.46% | 221,173 | 776,095,816 |
| 2024-11-20 | 35.06 | 35.35 | 34.77 | 35.12 | -0.03% | 223,753 | 783,670,727 |
| 2024-11-19 | 35.54 | 35.68 | 34.75 | 35.13 | -1.15% | 306,316 | 1,075,379,253 |
| 2024-11-18 | 35.28 | 36.56 | 35.06 | 35.54 | +1.37% | 400,185 | 1,436,945,405 |
| 2024-11-15 | 35.6 | 36 | 35.06 | 35.06 | -1.79% | 309,544 | 1,101,016,801 |
| 2024-11-14 | 35.93 | 36.53 | 35.66 | 35.7 | -0.89% | 366,325 | 1,322,224,040 |
| 2024-11-13 | 35.5 | 36.42 | 35.5 | 36.02 | +0.67% | 272,782 | 982,221,281 |
| 2024-11-12 | 36.75 | 37.55 | 35.54 | 35.78 | -3.22% | 574,826 | 2,090,484,393 |
| 2024-11-11 | 37.5 | 37.75 | 36.13 | 36.97 | -2.94% | 654,871 | 2,404,160,594 |
| 2024-11-08 | 39.35 | 39.5 | 38 | 38.09 | -2.88% | 658,120 | 2,534,146,513 |
| 2024-11-07 | 37.01 | 39.38 | 36.91 | 39.22 | +5.26% | 728,368 | 2,777,881,305 |
| 2024-11-06 | 38.11 | 38.64 | 37.03 | 37.26 | -3.02% | 544,677 | 2,053,955,079 |
| 2024-11-05 | 36.81 | 38.5 | 36.4 | 38.42 | +4.23% | 515,442 | 1,945,365,095 |
| 2024-11-04 | 36.79 | 36.86 | 35.91 | 36.86 | +0.49% | 392,231 | 1,423,507,643 |
| 2024-11-01 | 36.8 | 37.26 | 36.55 | 36.68 | -0.33% | 328,594 | 1,213,153,964 |
| 2024-10-31 | 37 | 37.64 | 36.55 | 36.8 | -1.05% | 390,989 | 1,445,007,425 |
| 2024-10-30 | 38.49 | 38.96 | 36.96 | 37.19 | -3.73% | 430,103 | 1,615,307,151 |
| 2024-10-29 | 38.51 | 39.28 | 38.38 | 38.63 | +0.55% | 289,403 | 1,124,363,548 |
| 2024-10-28 | 38.55 | 38.8 | 38.05 | 38.42 | -0.62% | 265,746 | 1,021,843,728 |
| 2024-10-25 | 38.99 | 39.28 | 38.44 | 38.66 | -0.87% | 248,214 | 962,321,973 |
| 2024-10-24 | 39.12 | 39.12 | 38.39 | 39 | -1.42% | 287,621 | 1,116,288,304 |
| 2024-10-23 | 38.5 | 40.29 | 38.15 | 39.56 | +2.51% | 449,524 | 1,776,971,553 |
| 2024-10-22 | 38.2 | 39.25 | 37.98 | 38.59 | +1.15% | 408,647 | 1,575,488,560 |
| 2024-10-21 | 38.05 | 38.95 | 37.6 | 38.15 | +0.39% | 406,221 | 1,551,681,982 |
| 2024-10-18 | 37 | 38.99 | 36.41 | 38 | +2.26% | 567,075 | 2,135,933,564 |
| 2024-10-17 | 37.45 | 38.36 | 37.14 | 37.16 | +0.41% | 343,552 | 1,293,989,153 |
| 2024-10-16 | 37.71 | 38.16 | 36.48 | 37.01 | -1.17% | 597,461 | 2,218,511,963 |
| 2024-10-15 | 38.16 | 39.07 | 37.35 | 37.45 | -2.27% | 442,075 | 1,686,909,327 |
| 2024-10-14 | 37.7 | 38.85 | 37.05 | 38.32 | +2.9% | 513,926 | 1,960,130,451 |
| 2024-10-11 | 37.19 | 38.19 | 36.79 | 37.24 | -1.59% | 495,283 | 1,855,909,536 |
| 2024-10-10 | 36.68 | 39.24 | 35.87 | 37.84 | +3.16% | 1,041,635 | 3,921,576,677 |
| 2024-10-09 | 39.99 | 39.99 | 36.68 | 36.68 | -10.01% | 1,102,725 | 4,159,080,941 |
| 2024-10-08 | 43.01 | 43.01 | 38.8 | 40.76 | +4.25% | 1,360,818 | 5,584,646,251 |
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