股票概览
38.91
-3.69%
-1.49
40.2
开盘价
40.6
最高价
38.91
最低价
159,446
成交量
数据更新至: 2025-02-28
技术指标
39.65
MA5 (5日均线)
39.70
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 40.2 | 40.6 | 38.91 | 38.91 | -3.69% | 159,446 | 630,031,424 |
| 2025-02-27 | 39.7 | 40.46 | 39.33 | 40.4 | +1.58% | 165,968 | 664,657,464 |
| 2025-02-26 | 39.19 | 39.97 | 39.18 | 39.77 | +1.45% | 113,965 | 450,266,678 |
| 2025-02-25 | 39.67 | 41.08 | 39.02 | 39.2 | -1.98% | 204,351 | 819,393,340 |
| 2025-02-24 | 39.71 | 40.55 | 39.39 | 39.99 | +0.63% | 149,361 | 597,060,874 |
| 2025-02-21 | 39.25 | 40.22 | 38.58 | 39.74 | +1.69% | 151,651 | 598,668,493 |
| 2025-02-20 | 39.6 | 39.8 | 38.72 | 39.08 | -1.81% | 119,852 | 469,033,394 |
| 2025-02-19 | 39.62 | 40.23 | 39.27 | 39.8 | -0.03% | 106,979 | 425,790,751 |
| 2025-02-18 | 40.05 | 40.74 | 39.68 | 39.81 | -1.09% | 149,696 | 601,335,039 |
| 2025-02-17 | 40.66 | 41.46 | 39.81 | 40.25 | -0.74% | 143,744 | 581,156,928 |
| 2025-02-14 | 39.99 | 40.97 | 39.72 | 40.55 | +1.32% | 113,482 | 457,111,452 |
| 2025-02-13 | 40.1 | 40.6 | 39.83 | 40.02 | -0.42% | 116,099 | 466,439,992 |
| 2025-02-12 | 39.69 | 40.23 | 39.49 | 40.19 | +1.11% | 89,908 | 357,637,502 |
| 2025-02-11 | 40.41 | 40.42 | 39.58 | 39.75 | -1.34% | 93,521 | 372,915,711 |
| 2025-02-10 | 40.52 | 40.75 | 40.16 | 40.29 | -0.54% | 88,908 | 359,236,424 |
| 2025-02-07 | 39.9 | 41.2 | 39.62 | 40.51 | +1.02% | 153,155 | 619,416,499 |
| 2025-02-06 | 39.51 | 40.14 | 39.16 | 40.1 | +1.52% | 141,839 | 563,095,434 |
| 2025-02-05 | 40.8 | 40.8 | 39.4 | 39.5 | -2.71% | 144,307 | 574,403,079 |
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