股票概览
33.3
+1%
+0.33
32.78
开盘价
33.79
最高价
32.78
最低价
229,185
成交量
数据更新至: 2024-05-20
技术指标
32.44
MA5 (5日均线)
31.94
MA10 (10日均线)
30.68
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 32.78 | 33.79 | 32.78 | 33.3 | +1% | 229,185 | 764,625,154 |
| 2024-05-17 | 32.38 | 33.19 | 31.81 | 32.97 | +1.85% | 210,234 | 682,289,850 |
| 2024-05-16 | 31.66 | 32.58 | 31.64 | 32.37 | +2.31% | 182,540 | 589,387,891 |
| 2024-05-15 | 32 | 32.09 | 31.52 | 31.64 | -0.82% | 92,481 | 294,352,789 |
| 2024-05-14 | 31.49 | 32.1 | 31.38 | 31.9 | +1.3% | 132,689 | 422,744,112 |
| 2024-05-13 | 31.39 | 31.75 | 30.9 | 31.49 | -0.44% | 116,103 | 364,515,851 |
| 2024-05-10 | 31.29 | 32.08 | 31.27 | 31.63 | +1.25% | 132,290 | 419,924,482 |
| 2024-05-09 | 31.19 | 31.39 | 30.91 | 31.24 | +0.06% | 109,446 | 341,061,377 |
| 2024-05-08 | 31.65 | 31.87 | 31.17 | 31.22 | -1.2% | 117,310 | 369,401,826 |
| 2024-05-07 | 31.61 | 32 | 31.32 | 31.6 | -0.19% | 143,290 | 454,668,973 |
| 2024-05-06 | 31.5 | 32.31 | 31.44 | 31.66 | +3.26% | 249,763 | 797,364,078 |
| 2024-04-30 | 30.76 | 30.99 | 30.42 | 30.66 | -0.49% | 144,096 | 442,584,323 |
| 2024-04-29 | 29.8 | 31.33 | 29.63 | 30.81 | +4.26% | 330,861 | 1,012,880,914 |
| 2024-04-26 | 29.1 | 29.65 | 29.01 | 29.55 | +1.69% | 166,038 | 487,311,914 |
| 2024-04-25 | 28.89 | 29.18 | 28.67 | 29.06 | +0.35% | 105,176 | 304,621,966 |
| 2024-04-24 | 29 | 29.11 | 28.54 | 28.96 | +1.33% | 146,989 | 424,298,399 |
| 2024-04-23 | 28.43 | 28.7 | 28.35 | 28.58 | +0.42% | 104,913 | 299,249,294 |
| 2024-04-22 | 28.11 | 29.02 | 28 | 28.46 | +1.32% | 191,476 | 547,989,464 |
| 2024-04-19 | 28.27 | 28.8 | 28.01 | 28.09 | -1.33% | 168,120 | 475,865,958 |
| 2024-04-18 | 27.47 | 28.86 | 27.36 | 28.47 | +3.3% | 251,195 | 713,446,970 |
| 2024-04-17 | 27.31 | 27.6 | 26.59 | 27.56 | +1.58% | 142,669 | 388,053,642 |
| 2024-04-16 | 27.39 | 27.84 | 27.01 | 27.13 | -1.42% | 154,978 | 423,921,269 |
| 2024-04-15 | 26.6 | 27.85 | 26.54 | 27.52 | +3.73% | 199,646 | 546,492,670 |
| 2024-04-12 | 27.59 | 27.69 | 26.5 | 26.53 | -3.88% | 147,275 | 396,481,656 |
| 2024-04-11 | 27.52 | 27.75 | 27.22 | 27.6 | +0.25% | 82,748 | 227,737,197 |
| 2024-04-10 | 27.92 | 28 | 27.3 | 27.53 | -1.36% | 94,227 | 260,328,862 |
| 2024-04-09 | 28.27 | 28.34 | 27.87 | 27.91 | -0.99% | 86,596 | 242,645,818 |
| 2024-04-08 | 28.7 | 28.8 | 28.12 | 28.19 | -2.42% | 106,975 | 302,639,296 |
| 2024-04-03 | 29.02 | 29.27 | 28.86 | 28.89 | -0.62% | 82,829 | 239,998,305 |
| 2024-04-02 | 29.24 | 29.58 | 28.92 | 29.07 | -1.22% | 123,137 | 359,053,795 |
| 2024-04-01 | 28.6 | 29.55 | 28.6 | 29.43 | +3.26% | 176,236 | 515,650,405 |
| 2024-03-29 | 28.4 | 29.1 | 28.34 | 28.5 | 0% | 148,727 | 426,719,218 |
| 2024-03-28 | 28.3 | 28.75 | 28.14 | 28.5 | +1.32% | 151,759 | 433,105,150 |
| 2024-03-27 | 28.41 | 28.54 | 28 | 28.13 | -1.78% | 114,143 | 322,036,570 |
| 2024-03-26 | 28.09 | 28.65 | 28 | 28.64 | +1.74% | 97,258 | 275,722,338 |
| 2024-03-25 | 28.3 | 28.46 | 27.95 | 28.15 | -0.88% | 87,373 | 246,205,484 |
| 2024-03-22 | 28.84 | 28.84 | 28.28 | 28.4 | -1.87% | 126,418 | 359,309,938 |
| 2024-03-21 | 29.07 | 29.33 | 28.87 | 28.94 | -0.45% | 97,830 | 283,894,509 |
| 2024-03-20 | 28.97 | 29.15 | 28.75 | 29.07 | +0.62% | 88,101 | 255,119,907 |
| 2024-03-19 | 29.2 | 29.42 | 28.85 | 28.89 | -1.63% | 123,376 | 359,870,805 |
| 2024-03-18 | 28.6 | 29.42 | 28.6 | 29.37 | +2.51% | 159,466 | 464,650,630 |
| 2024-03-15 | 28.7 | 28.85 | 28.41 | 28.65 | -0.56% | 106,564 | 304,327,966 |
| 2024-03-14 | 28.93 | 29.28 | 28.65 | 28.81 | -0.38% | 151,861 | 438,585,355 |
| 2024-03-13 | 29.86 | 29.95 | 28.66 | 28.92 | -3.47% | 242,671 | 706,767,070 |
| 2024-03-12 | 29.45 | 30.29 | 29.23 | 29.96 | +1.94% | 204,819 | 609,147,364 |
| 2024-03-11 | 29.11 | 29.41 | 28.99 | 29.39 | +1.07% | 124,344 | 363,647,139 |
| 2024-03-08 | 29.2 | 29.24 | 28.8 | 29.08 | -0.24% | 89,815 | 260,317,900 |
| 2024-03-07 | 29.4 | 29.63 | 29.06 | 29.15 | -0.75% | 140,003 | 410,862,992 |
| 2024-03-06 | 29.73 | 29.86 | 29.2 | 29.37 | -1.21% | 133,655 | 392,780,857 |
| 2024-03-05 | 29.35 | 29.77 | 29 | 29.73 | +1.26% | 188,212 | 554,655,310 |
| 2024-03-04 | 29.87 | 29.87 | 29.13 | 29.36 | -1.97% | 155,452 | 456,424,672 |
| 2024-03-01 | 30.19 | 30.23 | 29.51 | 29.95 | -1.25% | 161,942 | 482,183,154 |
| 2024-02-29 | 30 | 30.33 | 29.71 | 30.33 | +1.1% | 128,695 | 387,112,510 |
| 2024-02-28 | 30.4 | 30.5 | 30 | 30 | -1.32% | 135,655 | 410,538,644 |
| 2024-02-27 | 30.4 | 30.44 | 29.99 | 30.4 | 0% | 126,522 | 382,080,137 |
| 2024-02-26 | 31.36 | 31.42 | 30.38 | 30.4 | -3.65% | 159,535 | 491,245,584 |
| 2024-02-23 | 31.57 | 31.78 | 31.18 | 31.55 | +0.16% | 127,135 | 400,798,322 |
| 2024-02-22 | 31.25 | 31.53 | 31.02 | 31.5 | +0.51% | 96,852 | 303,237,688 |
| 2024-02-21 | 30.5 | 31.94 | 30.13 | 31.34 | +2.45% | 205,510 | 641,011,997 |
| 2024-02-20 | 30.79 | 30.98 | 30.4 | 30.59 | -1.26% | 112,263 | 344,671,628 |
| 2024-02-19 | 30.7 | 31.07 | 30.4 | 30.98 | +0.62% | 159,337 | 489,993,901 |
| 2024-02-08 | 30.21 | 31.03 | 29.98 | 30.79 | +2.02% | 229,575 | 702,983,103 |
| 2024-02-07 | 30.13 | 30.21 | 29.45 | 30.18 | +0.13% | 221,344 | 662,272,775 |
| 2024-02-06 | 28.8 | 30.18 | 28.47 | 30.14 | +3.82% | 265,638 | 780,044,241 |
| 2024-02-05 | 27.98 | 29.3 | 27.72 | 29.03 | +2.94% | 239,064 | 682,891,127 |
| 2024-02-02 | 28.06 | 28.68 | 27.54 | 28.2 | +0.5% | 178,474 | 504,135,795 |
| 2024-02-01 | 28.41 | 28.6 | 27.88 | 28.06 | -2.37% | 171,420 | 483,313,242 |
| 2024-01-31 | 28.21 | 29.2 | 28.1 | 28.74 | +0.98% | 186,805 | 535,087,347 |
| 2024-01-30 | 28.7 | 29.29 | 28.45 | 28.46 | -1.83% | 157,745 | 454,511,935 |
| 2024-01-29 | 28.58 | 29.7 | 28.4 | 28.99 | +1.29% | 265,449 | 773,738,041 |
| 2024-01-26 | 28.12 | 28.77 | 27.91 | 28.62 | -0.24% | 221,862 | 629,461,810 |
| 2024-01-25 | 27 | 28.82 | 27 | 28.69 | +6.46% | 387,454 | 1,083,582,375 |
| 2024-01-24 | 25.65 | 27.07 | 25.62 | 26.95 | +5.27% | 280,527 | 736,964,899 |
| 2024-01-23 | 25.5 | 25.8 | 25.09 | 25.6 | -0.93% | 191,485 | 485,919,501 |
| 2024-01-22 | 25.88 | 26.4 | 25.45 | 25.84 | -0.19% | 209,417 | 545,500,724 |
| 2024-01-19 | 25.96 | 26.11 | 25.62 | 25.89 | -0.65% | 155,940 | 403,768,536 |
| 2024-01-18 | 25.8 | 26.15 | 25.18 | 26.06 | +0.93% | 233,640 | 599,443,060 |
| 2024-01-17 | 26.23 | 26.28 | 25.82 | 25.82 | -2.12% | 144,905 | 376,793,484 |
| 2024-01-16 | 25.83 | 26.4 | 25.73 | 26.38 | +1.97% | 154,351 | 403,555,867 |
| 2024-01-15 | 25.5 | 26.15 | 25.48 | 25.87 | +0.58% | 102,108 | 263,846,945 |
| 2024-01-12 | 25.8 | 25.9 | 25.45 | 25.72 | -0.54% | 111,340 | 286,375,394 |
| 2024-01-11 | 25.77 | 26.13 | 25.49 | 25.86 | +0.23% | 118,628 | 306,470,298 |
| 2024-01-10 | 26.21 | 26.31 | 25.7 | 25.8 | -2.12% | 139,987 | 362,518,612 |
| 2024-01-09 | 26.23 | 26.57 | 26.07 | 26.36 | +0.46% | 115,387 | 304,322,775 |
| 2024-01-08 | 26.71 | 26.97 | 26.18 | 26.24 | -2.09% | 145,229 | 383,704,381 |
| 2024-01-05 | 26.8 | 27.32 | 26.58 | 26.8 | -0.19% | 199,602 | 538,828,373 |
| 2024-01-04 | 28 | 28.18 | 26.5 | 26.85 | -4.48% | 270,713 | 733,480,492 |
| 2024-01-03 | 27.9 | 28.4 | 27.9 | 28.11 | +0.43% | 133,990 | 376,708,559 |
| 2024-01-02 | 28.35 | 28.39 | 27.97 | 27.99 | -1.27% | 143,372 | 402,911,897 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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╜ф║║хп┐ 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