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 |
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