股票概览
40.6
-0.66%
-0.27
40.99
开盘价
41.48
最高价
40.37
最低价
156,585
成交量
数据更新至: 2025-01-27
技术指标
40.27
MA5 (5日均线)
39.49
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 40.99 | 41.48 | 40.37 | 40.6 | -0.66% | 156,585 | 637,947,710 |
| 2025-01-24 | 40.6 | 41.1 | 40.1 | 40.87 | -0.56% | 147,041 | 598,328,148 |
| 2025-01-23 | 39.93 | 41.95 | 39.92 | 41.1 | +4.98% | 281,751 | 1,156,577,751 |
| 2025-01-22 | 39.59 | 39.59 | 38.85 | 39.15 | -1.26% | 77,133 | 301,506,456 |
| 2025-01-21 | 39.66 | 40.02 | 39.12 | 39.65 | +0.38% | 82,576 | 326,943,373 |
| 2025-01-20 | 39.22 | 39.89 | 39.2 | 39.5 | +1.13% | 106,799 | 422,434,718 |
| 2025-01-17 | 38.4 | 39.5 | 37.86 | 39.06 | +1.64% | 137,837 | 537,249,212 |
| 2025-01-16 | 38.3 | 38.88 | 38.1 | 38.43 | +0.73% | 92,612 | 356,360,765 |
| 2025-01-15 | 38.22 | 38.6 | 37.85 | 38.15 | -0.65% | 104,550 | 398,920,320 |
| 2025-01-14 | 37.8 | 38.82 | 37.21 | 38.4 | +2.59% | 185,578 | 704,988,182 |
| 2025-01-13 | 37.45 | 37.64 | 37.04 | 37.43 | -0.61% | 119,382 | 445,508,695 |
| 2025-01-10 | 38.4 | 38.85 | 37.64 | 37.66 | -2.18% | 110,917 | 421,743,844 |
| 2025-01-09 | 38.92 | 39.15 | 38.42 | 38.5 | -1.46% | 77,970 | 301,858,884 |
| 2025-01-08 | 38.93 | 39.3 | 38.38 | 39.07 | +0.31% | 106,639 | 414,146,046 |
| 2025-01-07 | 39.15 | 39.22 | 38.67 | 38.95 | -0.59% | 88,336 | 343,860,690 |
| 2025-01-06 | 39.44 | 39.66 | 38.88 | 39.18 | -0.36% | 99,283 | 389,094,333 |
| 2025-01-03 | 39.82 | 40 | 39.07 | 39.32 | -1.26% | 126,120 | 497,482,935 |
| 2025-01-02 | 41.81 | 41.92 | 39.5 | 39.82 | -5.01% | 180,370 | 730,555,023 |
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