中国太保 (601601) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	32.00	29.98	-2.21	-6.87%	29.86	32.09	1105663	337741	1.62%
2026-06-17	32.70	32.19	-0.31	-0.95%	31.89	32.91	500045	161149	0.73%
2026-06-16	33.10	32.50	-0.75	-2.26%	32.41	33.25	439659	144093	0.64%
2026-06-15	33.01	33.25	0.39	1.19%	32.77	34.09	642734	214711	0.94%
2026-06-12	31.98	32.86	0.80	2.50%	31.60	33.10	707232	230931	1.03%
2026-06-11	32.48	32.06	-0.45	-1.38%	31.81	33.25	528101	171072	0.77%
2026-06-10	31.51	32.51	0.96	3.04%	31.40	32.67	648253	209019	0.95%
2026-06-09	31.20	31.55	0.35	1.12%	31.03	31.73	404118	127203	0.59%
2026-06-08	30.99	31.20	0.15	0.48%	30.82	31.59	503639	157117	0.74%
2026-06-05	31.12	31.05	0.03	0.10%	30.95	31.95	497121	155862	0.73%
2026-06-04	31.25	31.02	-0.30	-0.96%	30.77	31.54	308987	96002	0.45%
2026-06-03	31.70	31.32	-0.38	-1.20%	31.11	31.78	422740	132615	0.62%
2026-06-02	31.91	31.70	-0.32	-1.00%	31.30	32.12	503317	159132	0.74%
2026-06-01	31.92	32.02	-0.16	-0.50%	31.41	32.38	387586	123881	0.57%
2026-05-29	32.05	32.18	0.16	0.50%	31.99	32.59	532873	172135	0.78%
2026-05-28	32.59	32.02	-0.61	-1.87%	31.61	32.59	500482	160176	0.73%
2026-05-27	33.10	32.63	-0.59	-1.78%	32.43	33.26	419372	137207	0.61%
2026-05-26	33.16	33.22	-0.07	-0.21%	32.93	34.08	567617	189530	0.83%
2026-05-25	32.88	33.29	0.44	1.34%	32.81	33.74	440071	146219	0.64%
2026-05-22	33.24	32.85	-0.15	-0.45%	32.57	33.25	376200	123719	0.55%
2026-05-21	33.62	33.00	-0.42	-1.26%	33.00	34.48	597538	201506	0.87%
2026-05-20	33.49	33.42	-0.29	-0.86%	33.10	33.78	269975	90101	0.39%
2026-05-19	33.95	33.71	-0.16	-0.47%	33.38	34.06	416538	140161	0.61%
2026-05-18	34.42	33.87	-0.67	-1.94%	33.65	34.42	437460	148153	0.64%
2026-05-15	35.27	34.54	-0.64	-1.82%	34.41	35.35	384440	134044	0.56%
2026-05-14	35.59	35.18	-0.56	-1.57%	34.82	35.76	502506	177404	0.73%
2026-05-13	37.25	35.74	-1.48	-3.98%	35.20	37.30	948376	340430	1.39%
2026-05-12	37.35	37.22	-0.17	-0.45%	37.09	37.49	371167	138416	0.54%
2026-05-11	36.90	37.39	0.49	1.33%	36.58	38.00	930193	346716	1.36%
2026-05-08	37.32	36.90	-0.41	-1.10%	36.72	37.35	412248	152340	0.60%
2026-05-07	37.31	37.31	0.21	0.57%	37.08	37.88	663363	248169	0.97%
2026-05-06	37.23	37.10	-0.13	-0.35%	36.93	37.60	427441	158779	0.62%
2026-04-30	37.39	37.23	-0.39	-1.04%	37.07	38.46	548100	206420	0.80%
2026-04-29	36.50	37.62	1.28	3.52%	36.50	37.76	657898	245608	0.96%
2026-04-28	36.28	36.34	-0.02	-0.06%	36.01	36.72	279210	101368	0.41%
2026-04-27	36.58	36.36	-0.26	-0.71%	36.23	37.10	260723	95153	0.38%
2026-04-24	36.73	36.62	-0.34	-0.92%	35.91	36.88	323078	117454	0.47%
2026-04-23	37.09	36.96	-0.09	-0.24%	36.80	37.45	334278	123864	0.49%
2026-04-22	37.00	37.05	0.00	0.00%	36.60	37.43	339876	125778	0.50%
2026-04-21	37.40	37.05	-0.41	-1.09%	37.00	37.81	284103	105719	0.42%
2026-04-20	37.23	37.46	0.12	0.32%	37.17	37.58	273103	102144	0.40%
2026-04-17	37.70	37.34	-0.53	-1.40%	37.17	37.72	293025	109529	0.43%
2026-04-16	37.95	37.87	-0.12	-0.32%	37.64	38.16	326885	123672	0.48%
2026-04-15	38.69	37.99	-0.41	-1.07%	37.95	38.83	263927	100870	0.39%
2026-04-14	37.96	38.40	0.74	1.96%	37.81	38.45	323604	123378	0.47%
2026-04-13	38.06	37.66	-0.97	-2.51%	37.60	38.10	287903	108683	0.42%
2026-04-10	38.68	38.63	0.34	0.89%	38.40	39.30	377528	146325	0.55%
2026-04-09	39.50	38.29	-1.61	-4.04%	38.18	39.50	431901	166263	0.63%
2026-04-08	37.99	39.90	2.63	7.06%	37.99	40.16	514278	202665	0.75%
2026-04-07	38.03	37.27	-0.95	-2.49%	37.10	38.06	242667	90705	0.35%
2026-04-03	38.47	38.22	-0.17	-0.44%	37.80	38.55	159058	60681	0.23%
2026-04-02	38.20	38.39	0.08	0.21%	37.90	38.55	230557	88329	0.34%
2026-04-01	38.15	38.31	1.22	3.29%	37.79	38.58	342176	130895	0.50%
2026-03-31	36.80	37.09	0.44	1.20%	36.80	37.70	310004	115835	0.45%
2026-03-30	36.68	36.65	-0.47	-1.27%	36.11	37.25	385007	141141	0.56%
2026-03-27	37.25	37.12	0.03	0.08%	37.11	37.73	348150	130123	0.51%
2026-03-26	38.13	37.09	-1.29	-3.36%	36.68	38.36	524894	195701	0.77%
2026-03-25	37.60	38.38	0.79	2.10%	37.60	38.65	253798	97120	0.37%
2026-03-24	37.79	37.59	0.27	0.72%	37.17	38.04	299556	112482	0.44%
2026-03-23	38.71	37.32	-1.84	-4.70%	37.21	38.71	441056	166652	0.64%
2026-03-20	39.76	39.16	-0.60	-1.51%	39.06	40.03	286282	112836	0.42%
2026-03-19	40.33	39.76	-1.01	-2.48%	39.64	40.64	289907	115641	0.42%
2026-03-18	40.45	40.77	0.27	0.67%	40.12	41.11	338531	137937	0.49%
2026-03-17	39.59	40.50	0.90	2.27%	39.57	41.18	461939	187734	0.67%
2026-03-16	39.08	39.60	0.43	1.10%	38.70	39.79	350466	138350	0.51%