股票概览
44
+10%
+4
41.15
开盘价
44
最高价
41.15
最低价
296,898
成交量
数据更新至: 2024-09-30
技术指标
39.63
MA5 (5日均线)
37.28
MA10 (10日均线)
35.58
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 41.15 | 44 | 41.15 | 44 | +10% | 296,898 | 1,288,002,668 |
| 2024-09-27 | 39.59 | 40.23 | 39.2 | 40 | +1.96% | 104,579 | 416,515,131 |
| 2024-09-26 | 37.97 | 39.27 | 37.75 | 39.23 | +2.97% | 249,766 | 966,410,507 |
| 2024-09-25 | 37.57 | 38.3 | 37 | 38.1 | +3.53% | 213,553 | 810,903,119 |
| 2024-09-24 | 35.7 | 36.86 | 35.5 | 36.8 | +3.57% | 170,953 | 620,673,109 |
| 2024-09-23 | 35 | 35.68 | 34.66 | 35.53 | +1.54% | 94,885 | 335,734,191 |
| 2024-09-20 | 34.9 | 35.24 | 34.54 | 34.99 | 0% | 110,168 | 384,922,912 |
| 2024-09-19 | 35.01 | 35.06 | 34.48 | 34.99 | -0.37% | 112,940 | 392,777,521 |
| 2024-09-18 | 34.15 | 35.4 | 34.12 | 35.12 | +3.05% | 130,258 | 456,224,924 |
| 2024-09-13 | 33.84 | 34.45 | 33.81 | 34.08 | +0.71% | 82,576 | 282,143,812 |
| 2024-09-12 | 33.79 | 34.03 | 33.49 | 33.84 | +0.56% | 72,654 | 245,721,773 |
| 2024-09-11 | 33.8 | 34.06 | 33.45 | 33.65 | -0.41% | 84,777 | 285,338,368 |
| 2024-09-10 | 33.88 | 33.98 | 33.35 | 33.79 | +0.12% | 70,323 | 237,449,488 |
| 2024-09-09 | 33.83 | 34.29 | 33.66 | 33.75 | -0.74% | 77,620 | 263,108,801 |
| 2024-09-06 | 34.1 | 34.56 | 33.84 | 34 | -0.32% | 60,229 | 206,209,262 |
| 2024-09-05 | 33.62 | 34.27 | 33.61 | 34.11 | +0.95% | 78,568 | 266,809,310 |
| 2024-09-04 | 34.5 | 34.83 | 33.55 | 33.79 | -1.23% | 102,110 | 347,147,184 |
| 2024-09-03 | 34.16 | 34.48 | 33.82 | 34.21 | +0.12% | 104,531 | 356,956,321 |
| 2024-09-02 | 33.4 | 34.5 | 33.37 | 34.17 | +2.37% | 189,841 | 648,316,354 |
| 2024-08-30 | 32.37 | 33.74 | 32.37 | 33.38 | +2.71% | 172,262 | 573,245,722 |
| 2024-08-29 | 32.6 | 33.38 | 32.47 | 32.5 | -0.31% | 121,885 | 399,837,487 |
| 2024-08-28 | 32.7 | 33.02 | 32.46 | 32.6 | -0.61% | 104,627 | 342,121,826 |
| 2024-08-27 | 32.27 | 32.88 | 32.26 | 32.8 | +1.08% | 108,848 | 355,823,543 |
| 2024-08-26 | 32.15 | 32.49 | 31.9 | 32.45 | +1.22% | 105,405 | 340,068,034 |
| 2024-08-23 | 31.41 | 32.25 | 31.3 | 32.06 | +2.13% | 104,251 | 333,250,696 |
| 2024-08-22 | 31.22 | 31.65 | 31.13 | 31.39 | +0.64% | 75,039 | 235,833,752 |
| 2024-08-21 | 31.18 | 31.39 | 30.87 | 31.19 | -0.26% | 49,654 | 154,829,158 |
| 2024-08-20 | 31.4 | 31.4 | 30.98 | 31.27 | -0.38% | 77,812 | 242,815,945 |
| 2024-08-19 | 30.6 | 31.42 | 30.5 | 31.39 | +2.31% | 95,968 | 299,893,719 |
| 2024-08-16 | 30.16 | 30.71 | 30.04 | 30.68 | +1.59% | 101,417 | 309,476,356 |
| 2024-08-15 | 29.35 | 30.3 | 29.26 | 30.2 | +2.58% | 127,053 | 381,226,428 |
| 2024-08-14 | 29.73 | 29.79 | 29.37 | 29.44 | -0.81% | 46,583 | 137,619,009 |
| 2024-08-13 | 29.6 | 29.74 | 29.34 | 29.68 | +0.64% | 63,422 | 187,520,190 |
| 2024-08-12 | 29.32 | 29.5 | 28.96 | 29.49 | +0.44% | 75,732 | 221,368,005 |
| 2024-08-09 | 29.67 | 29.84 | 29.36 | 29.36 | -0.68% | 62,466 | 184,641,929 |
| 2024-08-08 | 29.64 | 29.73 | 29.18 | 29.56 | -0.24% | 86,065 | 253,927,291 |
| 2024-08-07 | 30.32 | 30.32 | 29.57 | 29.63 | -2.4% | 163,149 | 486,940,711 |
| 2024-08-06 | 32.23 | 32.48 | 30.1 | 30.36 | -6.06% | 213,039 | 658,773,742 |
| 2024-08-05 | 31.5 | 32.73 | 31.5 | 32.32 | +1.86% | 147,935 | 477,786,349 |
| 2024-08-02 | 32.08 | 32.3 | 31.65 | 31.73 | -1.55% | 62,443 | 198,935,947 |
| 2024-08-01 | 31.98 | 32.45 | 31.7 | 32.23 | +0.09% | 99,427 | 319,294,759 |
| 2024-07-31 | 30.81 | 32.24 | 30.66 | 32.2 | +4.07% | 149,771 | 474,732,397 |
| 2024-07-30 | 31.23 | 31.36 | 30.66 | 30.94 | -0.93% | 66,727 | 205,982,918 |
| 2024-07-29 | 30.59 | 31.51 | 30.43 | 31.23 | +2.09% | 89,590 | 278,905,773 |
| 2024-07-26 | 30.75 | 31.1 | 30.37 | 30.59 | -0.46% | 71,751 | 219,596,649 |
| 2024-07-25 | 30.51 | 31.17 | 30.45 | 30.73 | +0.59% | 93,483 | 288,131,368 |
| 2024-07-24 | 31.03 | 31.15 | 30.44 | 30.55 | -1.64% | 88,844 | 271,842,750 |
| 2024-07-23 | 31.53 | 31.63 | 31.04 | 31.06 | -1.93% | 71,604 | 224,049,933 |
| 2024-07-22 | 32.03 | 32.19 | 31.3 | 31.67 | -1.12% | 108,811 | 344,092,550 |
| 2024-07-19 | 32.25 | 32.25 | 31.82 | 32.03 | -0.62% | 102,407 | 327,757,072 |
| 2024-07-18 | 31.91 | 32.29 | 31.7 | 32.23 | +0.4% | 119,617 | 384,098,538 |
| 2024-07-17 | 31.03 | 32.3 | 31.03 | 32.1 | +2.88% | 141,041 | 450,175,758 |
| 2024-07-16 | 31.47 | 31.5 | 30.76 | 31.2 | -0.86% | 76,836 | 239,183,519 |
| 2024-07-15 | 31.4 | 31.69 | 31.32 | 31.47 | -0.19% | 66,766 | 210,403,356 |
| 2024-07-12 | 30.85 | 31.58 | 30.82 | 31.53 | +2.2% | 89,369 | 280,463,102 |
| 2024-07-11 | 31.11 | 31.4 | 30.73 | 30.85 | -1.34% | 76,713 | 238,095,484 |
| 2024-07-10 | 30.55 | 31.42 | 30.43 | 31.27 | +2.29% | 92,947 | 288,522,538 |
| 2024-07-09 | 30.32 | 30.67 | 29.83 | 30.57 | +1.06% | 73,061 | 221,330,905 |
| 2024-07-08 | 30 | 30.37 | 29.81 | 30.25 | +0.9% | 69,105 | 208,647,805 |
| 2024-07-05 | 30.72 | 30.93 | 29.95 | 29.98 | -2.41% | 98,195 | 297,010,585 |
| 2024-07-04 | 30.79 | 31.2 | 30.71 | 30.72 | -0.61% | 75,749 | 234,195,778 |
| 2024-07-03 | 30.87 | 31.05 | 30.5 | 30.91 | +0.03% | 93,634 | 288,137,544 |
| 2024-07-02 | 31 | 31.9 | 30.81 | 30.9 | -1.44% | 180,559 | 566,732,714 |
| 2024-07-01 | 30.8 | 31.36 | 29.99 | 31.35 | +0.97% | 135,519 | 414,225,396 |
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