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
2025-09-16	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%
2025-09-05	37.92	38.04	0.12	0.32%	37.50	38.14	306041	115735	0.45%
2025-09-04	38.60	37.92	-0.72	-1.86%	37.40	38.60	514213	194479	0.75%
2025-09-03	39.99	38.64	-1.19	-2.99%	38.42	40.26	254160	99233	0.37%
2025-09-02	39.63	39.83	0.23	0.58%	39.18	39.99	305478	121108	0.45%
2025-09-01	40.72	39.60	-0.71	-1.76%	39.60	40.83	377193	150473	0.55%
2025-08-29	40.65	40.31	0.37	0.93%	40.28	42.23	511061	210191	0.75%
2025-08-28	39.60	39.94	0.20	0.50%	39.30	40.00	277821	110139	0.41%
2025-08-27	40.98	39.74	-1.18	-2.88%	39.61	41.13	344915	138335	0.50%
2025-08-26	41.40	40.92	-0.65	-1.56%	40.90	41.48	202455	83392	0.30%
2025-08-25	41.01	41.57	0.79	1.94%	40.53	41.71	331192	136268	0.48%
2025-08-22	40.04	40.78	0.88	2.21%	39.81	40.80	254568	102813	0.37%
2025-08-21	40.20	39.90	-0.45	-1.12%	39.84	40.47	210799	84585	0.31%
2025-08-20	38.98	40.35	1.28	3.28%	38.45	40.38	289294	114158	0.42%
2025-08-19	39.93	39.07	-0.83	-2.08%	38.98	40.30	241696	95551	0.35%
2025-08-18	39.80	39.90	0.20	0.50%	39.51	40.65	346432	138551	0.51%
2025-08-15	39.40	39.70	0.10	0.25%	38.44	40.45	505339	199977	0.74%
2025-08-14	37.90	39.60	1.84	4.87%	37.90	39.96	514263	202644	0.75%
2025-08-13	37.60	37.76	0.35	0.94%	37.60	38.40	404874	154029	0.59%
2025-08-12	36.88	37.41	0.53	1.44%	36.84	37.51	306977	114319	0.45%
2025-08-11	37.10	36.88	-0.02	-0.05%	36.81	37.40	225032	83336	0.33%
2025-08-08	37.24	36.90	-0.32	-0.86%	36.86	37.33	145359	53828	0.21%
2025-08-07	37.39	37.22	-0.18	-0.48%	37.06	38.07	204846	76582	0.30%
2025-08-06	37.47	37.40	-0.15	-0.40%	37.28	38.11	171643	64368	0.25%
2025-08-05	37.19	37.55	0.43	1.16%	37.09	37.67	214310	80159	0.31%
2025-08-04	37.02	37.12	0.02	0.05%	36.60	37.19	240805	89002	0.35%
2025-08-01	37.35	37.10	-0.36	-0.96%	37.04	37.84	240892	90164	0.35%
2025-07-31	38.68	37.46	-1.39	-3.58%	37.24	38.79	395959	149454	0.58%
2025-07-30	38.38	38.85	0.57	1.49%	38.28	39.18	423266	164496	0.62%
2025-07-29	38.68	38.28	-0.71	-1.82%	38.18	38.90	372406	143324	0.54%
2025-07-28	37.52	38.99	1.50	4.00%	37.51	39.45	501078	194679	0.73%
2025-07-25	37.31	37.49	0.10	0.27%	36.90	37.80	525242	196222	0.77%
2025-07-24	37.04	37.39	0.24	0.65%	36.96	37.88	459208	171496	0.67%
2025-07-23	36.37	37.15	0.96	2.65%	36.24	37.67	600332	223341	0.88%
2025-07-22	36.63	36.19	-0.47	-1.28%	35.65	37.16	488210	176453	0.71%
2025-07-21	37.09	36.66	-0.43	-1.16%	36.22	37.13	414864	151983	0.61%
2025-07-18	36.97	37.09	0.42	1.15%	36.60	37.85	458791	170933	0.67%
2025-07-17	37.68	37.75	-0.03	-0.08%	37.53	38.02	154306	58155	0.23%
2025-07-16	37.95	37.78	-0.14	-0.37%	37.24	38.19	229476	86176	0.34%
2025-07-15	38.36	37.92	-0.38	-0.99%	37.76	38.66	266709	101587	0.39%
2025-07-14	38.42	38.30	-0.16	-0.42%	38.11	38.75	252441	97064	0.37%
2025-07-11	37.89	38.46	0.84	2.23%	37.80	39.65	596370	232000	0.87%
2025-07-10	37.10	37.62	0.52	1.40%	37.01	38.26	411092	155477	0.60%
2025-07-09	37.81	37.10	-0.73	-1.93%	37.10	37.94	200685	75103	0.29%
2025-07-08	37.74	37.83	0.10	0.27%	37.48	38.06	214760	81156	0.31%
2025-07-07	37.00	37.73	0.59	1.59%	36.95	37.83	235112	88140	0.34%
2025-07-04	37.03	37.14	-0.01	-0.03%	36.53	37.87	263802	98109	0.39%
2025-07-03	37.21	37.15	0.03	0.08%	36.85	37.44	136278	50564	0.20%
2025-07-02	37.36	37.12	-0.29	-0.78%	37.10	37.66	153674	57336	0.22%
2025-07-01	37.51	37.41	-0.10	-0.27%	37.36	37.75	142866	53683	0.21%
2025-06-30	36.81	37.51	0.55	1.49%	36.80	37.63	290777	108544	0.42%
2025-06-27	37.66	36.96	-0.68	-1.81%	36.85	38.25	322722	120715	0.47%
2025-06-26	38.04	37.64	-0.40	-1.05%	37.40	38.04	276480	104250	0.40%
2025-06-25	36.90	38.04	1.32	3.59%	36.73	38.04	473421	177442	0.69%
2025-06-24	36.10	36.72	0.83	2.31%	35.89	37.29	388179	142925	0.57%
2025-06-23	35.18	35.89	0.51	1.44%	34.83	36.08	255002	90649	0.37%
2025-06-20	34.98	35.38	0.51	1.46%	34.76	35.66	225326	79489	0.33%
2025-06-19	35.49	34.87	-0.62	-1.75%	34.76	35.58	268417	93963	0.39%
2025-06-18	36.19	35.49	-0.70	-1.93%	35.01	36.21	298522	105698	0.44%
2025-06-17	36.37	36.19	-0.30	-0.82%	35.88	36.47	287813	104093	0.42%
2025-06-16	35.95	36.49	0.58	1.62%	35.75	36.56	318629	115492	0.47%
2025-06-13	35.86	35.91	-0.15	-0.42%	35.60	36.20	285302	102366	0.42%
2025-06-12	35.45	36.06	0.40	1.12%	35.15	36.43	362084	130025	0.53%
2025-06-11	34.90	35.66	0.78	2.24%	34.81	35.85	330083	117213	0.48%
2025-06-10	35.21	34.88	-0.33	-0.94%	34.81	35.78	237622	83815	0.35%
2025-06-09	35.01	35.21	0.23	0.66%	34.87	35.50	172879	60698	0.25%