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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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