股票概览
41.92
-2.58%
-1.11
42.94
开盘价
43.23
最高价
41.92
最低价
126,236
成交量
数据更新至: 2024-12-31
技术指标
42.57
MA5 (5日均线)
42.17
MA10 (10日均线)
42.54
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 42.94 | 43.23 | 41.92 | 41.92 | -2.58% | 126,236 | 538,187,647 |
| 2024-12-30 | 42.48 | 43.19 | 42.35 | 43.03 | +1.2% | 125,230 | 536,352,130 |
| 2024-12-27 | 42.69 | 43 | 41.83 | 42.52 | -0.42% | 104,985 | 444,626,261 |
| 2024-12-26 | 42.55 | 42.9 | 42.29 | 42.7 | 0% | 74,180 | 315,937,858 |
| 2024-12-25 | 42.5 | 43.21 | 42.24 | 42.7 | +0.52% | 110,057 | 470,472,117 |
| 2024-12-24 | 41.57 | 42.8 | 41.45 | 42.48 | +2.26% | 157,300 | 665,994,460 |
| 2024-12-23 | 41.43 | 41.95 | 41.37 | 41.54 | +0.27% | 90,214 | 376,020,035 |
| 2024-12-20 | 41.77 | 41.99 | 41.24 | 41.43 | -0.81% | 90,658 | 376,585,427 |
| 2024-12-19 | 41.1 | 41.86 | 40.95 | 41.77 | +0.31% | 90,999 | 378,276,122 |
| 2024-12-18 | 41.81 | 42.37 | 41.55 | 41.64 | +0.22% | 105,573 | 442,570,366 |
| 2024-12-17 | 41.39 | 42.04 | 41.12 | 41.55 | +0.48% | 132,486 | 551,591,856 |
| 2024-12-16 | 42.1 | 42.2 | 41.05 | 41.35 | -1.9% | 168,283 | 699,142,406 |
| 2024-12-13 | 43.71 | 43.72 | 42.12 | 42.15 | -4.53% | 201,141 | 856,048,523 |
| 2024-12-12 | 43.18 | 44.77 | 43.02 | 44.15 | +2.06% | 163,116 | 715,035,910 |
| 2024-12-11 | 44.02 | 44.8 | 43.07 | 43.26 | -2.19% | 150,145 | 655,087,355 |
| 2024-12-10 | 45.9 | 46.4 | 44.17 | 44.23 | +0.36% | 274,168 | 1,242,590,469 |
| 2024-12-09 | 43.41 | 44.51 | 43.3 | 44.07 | +0.71% | 195,475 | 858,892,699 |
| 2024-12-06 | 42.14 | 45.26 | 42.1 | 43.76 | +3.84% | 306,866 | 1,349,714,505 |
| 2024-12-05 | 42.39 | 42.68 | 42.03 | 42.14 | -0.85% | 69,208 | 292,558,334 |
| 2024-12-04 | 42.85 | 43.13 | 42.26 | 42.5 | -1.39% | 85,956 | 366,106,306 |
| 2024-12-03 | 42.44 | 43.33 | 42.05 | 43.1 | +1.39% | 112,212 | 480,002,187 |
| 2024-12-02 | 42.13 | 42.84 | 41.91 | 42.51 | +0.97% | 117,569 | 499,468,544 |
| 2024-11-29 | 41.49 | 43.55 | 41.4 | 42.1 | +1.15% | 171,687 | 727,127,666 |
| 2024-11-28 | 42.45 | 42.65 | 41.36 | 41.62 | -1.63% | 116,392 | 487,263,901 |
| 2024-11-27 | 41.23 | 42.44 | 40.76 | 42.31 | +2.47% | 137,018 | 571,703,117 |
| 2024-11-26 | 40.95 | 41.72 | 40.7 | 41.29 | +0.81% | 98,218 | 405,374,761 |
| 2024-11-25 | 41.65 | 41.96 | 40.6 | 40.96 | -1.94% | 145,327 | 599,390,501 |
| 2024-11-22 | 44.38 | 44.82 | 41.71 | 41.77 | -5.9% | 211,646 | 905,095,658 |
| 2024-11-21 | 44 | 44.45 | 43.8 | 44.39 | +0.48% | 86,063 | 379,605,600 |
| 2024-11-20 | 44.1 | 44.5 | 43.69 | 44.18 | -0.29% | 87,249 | 384,336,127 |
| 2024-11-19 | 44.52 | 44.72 | 43.25 | 44.31 | -0.92% | 168,051 | 738,114,173 |
| 2024-11-18 | 45.17 | 46.29 | 44.21 | 44.72 | +0.09% | 168,326 | 762,098,580 |
| 2024-11-15 | 45.54 | 46.18 | 44.68 | 44.68 | -2.34% | 145,238 | 655,561,291 |
| 2024-11-14 | 45.01 | 46.77 | 44.79 | 45.75 | +1.24% | 223,008 | 1,028,821,010 |
| 2024-11-13 | 44.82 | 45.93 | 44.73 | 45.19 | -0.72% | 138,935 | 630,558,241 |
| 2024-11-12 | 47.45 | 48.09 | 45.1 | 45.52 | -3.95% | 247,520 | 1,145,217,896 |
| 2024-11-11 | 48.4 | 48.4 | 46.55 | 47.39 | -3.19% | 261,743 | 1,234,606,947 |
| 2024-11-08 | 50.88 | 50.88 | 48.44 | 48.95 | -0.31% | 344,858 | 1,703,127,087 |
| 2024-11-07 | 44 | 49.1 | 43.81 | 49.1 | +9.99% | 349,668 | 1,636,030,860 |
| 2024-11-06 | 45.39 | 45.98 | 43.71 | 44.64 | -2.08% | 260,028 | 1,162,191,543 |
| 2024-11-05 | 42.7 | 45.86 | 42.48 | 45.59 | +6.42% | 292,949 | 1,304,635,157 |
| 2024-11-04 | 42.77 | 42.92 | 41.78 | 42.84 | +0.68% | 123,925 | 524,978,800 |
| 2024-11-01 | 41.95 | 43.27 | 41.64 | 42.55 | +1.6% | 175,552 | 746,917,720 |
| 2024-10-31 | 42.6 | 42.93 | 41.56 | 41.88 | -1.18% | 174,916 | 736,506,238 |
| 2024-10-30 | 43.5 | 43.84 | 41.99 | 42.38 | -2.31% | 139,449 | 594,494,766 |
| 2024-10-29 | 43.14 | 43.98 | 42.95 | 43.38 | +0.14% | 120,051 | 522,775,272 |
| 2024-10-28 | 43.9 | 43.98 | 42.86 | 43.32 | -1.46% | 122,450 | 529,447,635 |
| 2024-10-25 | 44.5 | 44.87 | 43.8 | 43.96 | -0.77% | 127,927 | 564,842,112 |
| 2024-10-24 | 44.38 | 44.67 | 43.89 | 44.3 | -1.56% | 126,293 | 558,522,276 |
| 2024-10-23 | 43.43 | 45.72 | 43.35 | 45 | +2.97% | 210,261 | 941,922,418 |
| 2024-10-22 | 43.76 | 44.95 | 43.3 | 43.7 | -0.14% | 132,649 | 581,551,215 |
| 2024-10-21 | 43.78 | 44.85 | 43.18 | 43.76 | +0.21% | 215,698 | 948,427,765 |
| 2024-10-18 | 42.64 | 45 | 41.84 | 43.67 | +2.15% | 250,506 | 1,081,653,445 |
| 2024-10-17 | 44.55 | 44.99 | 42.7 | 42.75 | -0.44% | 161,428 | 703,742,754 |
| 2024-10-16 | 42.3 | 43.38 | 42 | 42.94 | +0.59% | 118,807 | 508,060,269 |
| 2024-10-15 | 43.25 | 44.3 | 42.68 | 42.69 | -3% | 137,686 | 599,761,687 |
| 2024-10-14 | 43.9 | 44.12 | 42.37 | 44.01 | +3.07% | 219,260 | 954,216,907 |
| 2024-10-11 | 42.6 | 43.77 | 41.99 | 42.7 | -2.84% | 178,068 | 763,334,501 |
| 2024-10-10 | 43.28 | 45.38 | 41.08 | 43.95 | +0.9% | 400,338 | 1,741,221,216 |
| 2024-10-09 | 46.03 | 47.9 | 43.56 | 43.56 | -10% | 512,620 | 2,317,768,222 |
| 2024-10-08 | 48.4 | 48.4 | 47.02 | 48.4 | +10% | 367,513 | 1,774,184,575 |
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