股票概览
37.85
+0.13%
+0.05
37.79
开盘价
37.99
最高价
37.52
最低价
61,014
成交量
数据更新至: 2025-03-25
技术指标
38.07
MA5 (5日均线)
38.32
MA10 (10日均线)
38.54
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 37.79 | 37.99 | 37.52 | 37.85 | +0.13% | 61,014 | 230,485,012 |
| 2025-03-24 | 37.55 | 37.95 | 37.44 | 37.8 | +0.69% | 128,073 | 483,140,619 |
| 2025-03-21 | 37.92 | 38.49 | 37.4 | 37.54 | -1.11% | 136,419 | 515,653,612 |
| 2025-03-20 | 39.18 | 39.2 | 37.82 | 37.96 | -3.11% | 184,074 | 703,232,011 |
| 2025-03-19 | 39.06 | 39.35 | 38.75 | 39.18 | +0.2% | 93,232 | 363,983,273 |
| 2025-03-18 | 39.54 | 39.7 | 39.01 | 39.1 | -0.79% | 109,752 | 430,297,849 |
| 2025-03-17 | 39.11 | 39.55 | 39.06 | 39.41 | -0.38% | 151,223 | 594,642,782 |
| 2025-03-14 | 37.39 | 39.79 | 37.32 | 39.56 | +5.83% | 396,956 | 1,539,427,138 |
| 2025-03-13 | 37.4 | 37.85 | 37.22 | 37.38 | -0.16% | 137,941 | 516,091,958 |
| 2025-03-12 | 37.74 | 37.88 | 37.2 | 37.44 | -0.79% | 147,729 | 554,209,591 |
| 2025-03-11 | 37.45 | 37.74 | 37.13 | 37.74 | -0.19% | 164,757 | 616,329,076 |
| 2025-03-10 | 38.58 | 38.6 | 37.37 | 37.81 | -2.5% | 211,475 | 797,309,041 |
| 2025-03-07 | 39.08 | 39.08 | 38.46 | 38.78 | -1.2% | 117,422 | 454,935,927 |
| 2025-03-06 | 38.62 | 39.39 | 38.22 | 39.25 | +2.21% | 144,345 | 561,745,196 |
| 2025-03-05 | 38.18 | 38.6 | 37.93 | 38.4 | +0.6% | 78,755 | 301,941,868 |
| 2025-03-04 | 38.31 | 38.42 | 38.03 | 38.17 | -0.62% | 103,597 | 395,589,592 |
| 2025-03-03 | 39.12 | 39.28 | 38.23 | 38.41 | -1.29% | 112,924 | 436,841,923 |
| 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 |
| 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