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
2025-12-16	39.49	39.15	-0.43	-1.09%	39.06	40.00	362658	142856	0.53%
2025-12-15	37.95	39.58	1.34	3.50%	37.86	40.24	547190	216359	0.80%
2025-12-12	37.70	38.24	0.77	2.05%	37.33	38.36	385222	146125	0.56%
2025-12-11	37.85	37.47	-0.44	-1.16%	37.35	38.10	244750	92280	0.36%
2025-12-10	37.90	37.91	0.41	1.09%	37.32	38.03	257823	97294	0.38%
2025-12-09	38.07	37.50	-0.74	-1.94%	37.45	38.50	342913	129600	0.50%
2025-12-08	37.50	38.24	0.63	1.68%	37.40	38.60	639188	244752	0.93%
2025-12-05	35.20	37.61	2.41	6.85%	35.12	38.12	903575	332786	1.32%
2025-12-04	35.15	35.20	0.20	0.57%	34.82	35.33	138897	48703	0.20%
2025-12-03	35.60	35.00	-0.61	-1.71%	34.94	35.75	186021	65516	0.27%
2025-12-02	35.12	35.61	0.44	1.25%	35.00	35.93	317173	113057	0.46%
2025-12-01	34.70	35.17	0.42	1.21%	34.55	35.28	316847	110718	0.46%
2025-11-28	35.04	34.75	-0.30	-0.86%	34.70	35.20	254083	88526	0.37%
2025-11-27	34.61	35.05	0.44	1.27%	34.40	35.44	284606	99610	0.42%
2025-11-26	35.10	34.61	-0.34	-0.97%	34.55	35.20	222205	77066	0.32%
2025-11-25	34.49	34.95	0.65	1.90%	34.45	35.23	261463	91277	0.38%
2025-11-24	34.79	34.30	-0.33	-0.95%	34.20	34.82	278318	95846	0.41%
2025-11-21	35.39	34.63	-0.91	-2.56%	34.60	35.57	294254	102901	0.43%
2025-11-20	36.00	35.54	-0.29	-0.81%	35.42	36.16	256291	91813	0.37%
2025-11-19	34.88	35.83	0.97	2.78%	34.88	36.08	509605	181804	0.74%
2025-11-18	35.42	34.86	-0.61	-1.72%	34.63	35.57	422186	147803	0.62%
2025-11-17	36.20	35.47	-0.82	-2.26%	35.30	36.26	332598	118404	0.49%
2025-11-14	36.80	36.29	-0.76	-2.05%	36.27	37.19	339889	124716	0.50%
2025-11-13	36.41	37.05	0.55	1.51%	36.36	37.17	395219	145286	0.58%
2025-11-12	35.69	36.50	0.91	2.56%	35.59	36.79	485420	176294	0.71%
2025-11-11	36.05	35.59	-0.46	-1.28%	35.46	36.15	267370	95411	0.39%
2025-11-10	35.60	36.05	0.44	1.24%	35.39	36.27	352360	126554	0.51%
2025-11-07	35.33	35.61	0.12	0.34%	35.31	36.17	359742	128545	0.53%
2025-11-06	35.08	35.49	0.47	1.34%	34.89	35.67	476296	168866	0.70%
2025-11-05	35.20	35.02	-0.41	-1.16%	34.96	35.30	269690	94556	0.39%
2025-11-04	35.03	35.43	0.30	0.85%	35.03	35.54	317982	112373	0.46%
2025-11-03	35.50	35.13	-0.37	-1.04%	35.05	35.75	390217	137709	0.57%
2025-10-31	36.90	35.50	-2.25	-5.96%	35.43	36.90	861556	309688	1.26%
2025-10-30	37.54	37.75	0.15	0.40%	37.50	38.30	529573	200916	0.77%
2025-10-29	37.46	37.60	0.30	0.80%	37.27	37.83	590657	221543	0.86%
2025-10-28	37.20	37.30	0.17	0.46%	37.03	37.51	389585	145271	0.57%
2025-10-27	37.30	37.13	-0.09	-0.24%	36.92	37.71	433875	161482	0.63%
2025-10-24	37.40	37.22	-0.12	-0.32%	37.02	37.45	199165	74142	0.29%
2025-10-23	37.20	37.34	0.14	0.38%	36.74	37.54	218464	80979	0.32%
2025-10-22	37.24	37.20	-0.13	-0.35%	36.90	37.62	250528	93413	0.37%
2025-10-21	36.91	37.33	0.26	0.70%	36.91	38.14	520669	195990	0.76%
2025-10-20	37.57	37.07	0.32	0.87%	36.81	37.75	308800	114851	0.45%
2025-10-17	37.61	36.75	-0.95	-2.52%	36.65	38.00	408852	152517	0.60%
2025-10-16	36.78	37.70	0.80	2.17%	36.70	37.96	631375	237723	0.92%
2025-10-15	35.99	36.90	0.90	2.50%	35.85	36.99	620093	226390	0.91%
2025-10-14	35.41	36.00	1.08	3.09%	35.41	36.34	788298	283142	1.15%
2025-10-13	34.50	34.92	-0.14	-0.40%	34.25	35.00	438221	151607	0.64%
2025-10-10	34.70	35.06	0.18	0.52%	34.65	35.70	497304	175319	0.73%
2025-10-09	34.93	34.88	-0.24	-0.68%	34.26	35.14	545148	189145	0.80%
2025-09-30	35.40	35.12	-0.46	-1.29%	34.86	36.10	727271	256464	1.06%
2025-09-29	35.00	35.58	0.38	1.08%	34.86	37.00	952061	341752	1.39%
2025-09-26	34.68	35.20	0.43	1.24%	34.45	35.37	381378	133575	0.56%
2025-09-25	34.90	34.77	-0.16	-0.46%	34.51	35.04	239294	83217	0.35%
2025-09-24	34.66	34.93	0.14	0.40%	34.39	35.12	327805	114113	0.48%
2025-09-23	34.78	34.79	-0.06	-0.17%	34.49	35.30	366818	127895	0.54%
2025-09-22	34.94	34.85	-0.04	-0.11%	34.60	35.30	284426	99237	0.42%
2025-09-19	35.05	34.89	-0.14	-0.40%	34.70	35.21	352347	123292	0.51%
2025-09-18	35.95	35.03	-0.87	-2.42%	34.75	35.96	642080	226393	0.94%
2025-09-17	36.30	35.90	-0.36	-0.99%	35.88	36.78	527088	190518	0.77%
2025-09-16	36.99	36.26	-0.74	-2.00%	36.16	37.10	408358	148576	0.60%
2025-09-15	37.30	37.00	-0.32	-0.86%	36.73	37.47	336257	124736	0.49%
2025-09-12	38.14	37.32	-0.82	-2.15%	37.30	38.30	362477	136817	0.53%
2025-09-11	37.48	38.14	0.70	1.87%	37.26	38.14	323834	122436	0.47%
2025-09-10	37.39	37.44	-0.01	-0.03%	37.21	37.79	203612	76332	0.30%
2025-09-09	37.56	37.45	-0.10	-0.27%	37.20	38.20	406401	153325	0.59%
2025-09-08	37.93	37.55	-0.49	-1.29%	37.39	38.29	377065	142106	0.55%