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
2025-04-03	32.05	32.25	-0.16	-0.49%	31.75	32.68	309065	99901	0.45%
2025-04-02	32.53	32.41	-0.13	-0.40%	32.31	32.89	298008	97090	0.44%
2025-04-01	32.28	32.54	0.38	1.18%	32.16	32.70	301298	97821	0.44%
2025-03-31	32.14	32.16	0.02	0.06%	32.02	32.75	358248	115863	0.52%
2025-03-28	32.21	32.14	-0.06	-0.19%	32.07	32.59	261694	84424	0.38%
2025-03-27	31.68	32.20	0.44	1.39%	31.61	32.66	398065	128360	0.58%
2025-03-26	32.05	31.76	-0.29	-0.90%	31.75	32.12	196838	62804	0.29%
2025-03-25	32.12	32.05	-0.09	-0.28%	31.96	32.37	174338	55985	0.25%
2025-03-24	31.75	32.14	0.41	1.29%	31.72	32.28	272211	87167	0.40%
2025-03-21	31.90	31.73	-0.15	-0.47%	31.58	32.45	377555	120657	0.55%
2025-03-20	33.11	31.88	-1.15	-3.48%	31.77	33.11	537470	172694	0.79%
2025-03-19	33.14	33.03	-0.13	-0.39%	32.74	33.21	299328	98707	0.44%
2025-03-18	33.43	33.16	-0.06	-0.18%	33.01	33.55	250340	83109	0.37%
2025-03-17	32.90	33.22	0.24	0.73%	32.81	33.46	489838	162431	0.72%
2025-03-14	30.61	32.98	2.36	7.71%	30.59	33.27	1102536	354925	1.61%
2025-03-13	30.58	30.62	0.00	0.00%	30.40	31.01	316033	96934	0.46%
2025-03-12	30.54	30.62	0.02	0.07%	30.43	30.88	331670	101723	0.48%
2025-03-11	30.43	30.60	-0.11	-0.36%	30.11	30.60	430455	130702	0.63%
2025-03-10	31.15	30.71	-0.48	-1.54%	30.51	31.20	375118	115160	0.55%
2025-03-07	31.44	31.19	-0.31	-0.98%	30.95	31.52	332321	103609	0.49%
2025-03-06	30.95	31.50	0.71	2.31%	30.81	31.67	461537	144342	0.67%
2025-03-05	30.64	30.79	0.19	0.62%	30.43	30.98	296369	91099	0.43%
2025-03-04	30.62	30.60	-0.32	-1.03%	30.46	30.80	345008	105501	0.50%
2025-03-03	30.94	30.92	0.05	0.16%	30.85	31.28	284383	88274	0.42%
2025-02-28	32.24	30.87	-1.57	-4.84%	30.87	32.40	508114	160441	0.74%
2025-02-27	32.58	32.44	-0.06	-0.18%	32.02	32.78	350430	113391	0.51%
2025-02-26	31.85	32.50	0.70	2.20%	31.85	32.72	477474	154649	0.70%
2025-02-25	32.10	31.80	-0.71	-2.18%	31.77	33.48	634513	206912	0.93%
2025-02-24	32.17	32.51	0.27	0.84%	31.20	32.54	545403	174992	0.80%
2025-02-21	31.90	32.24	0.45	1.42%	31.31	32.40	439252	140426	0.64%
2025-02-20	32.26	31.79	-0.63	-1.94%	31.70	32.38	315214	100514	0.46%
2025-02-19	32.50	32.42	-0.28	-0.86%	32.28	32.83	328453	106757	0.48%
2025-02-18	32.43	32.70	0.07	0.21%	32.22	33.08	411936	134747	0.60%
2025-02-17	32.99	32.63	-0.11	-0.34%	32.28	33.40	338184	110629	0.49%
2025-02-14	31.92	32.74	0.72	2.25%	31.91	33.07	424358	138021	0.62%
2025-02-13	32.01	32.02	-0.06	-0.19%	31.63	32.45	389575	124648	0.57%
2025-02-12	32.13	32.08	-0.06	-0.19%	31.58	32.18	342313	108965	0.50%
2025-02-11	32.40	32.14	-0.23	-0.71%	31.89	32.47	222709	71596	0.33%
2025-02-10	32.31	32.37	-0.05	-0.15%	32.20	32.70	250263	81091	0.37%
2025-02-07	31.70	32.42	0.69	2.17%	31.44	32.93	395186	127516	0.58%
2025-02-06	31.43	31.73	0.27	0.86%	31.30	31.85	259130	81871	0.38%
2025-02-05	32.66	31.46	-0.89	-2.75%	31.35	32.66	303669	96309	0.44%
2025-01-27	32.67	32.35	-0.17	-0.52%	32.33	32.98	301045	98197	0.44%
2025-01-24	32.02	32.52	0.41	1.28%	32.00	32.80	371261	120612	0.54%
2025-01-23	32.12	32.11	0.82	2.62%	32.05	32.98	520263	168810	0.76%
2025-01-22	31.69	31.29	-0.48	-1.51%	31.05	31.69	239813	75022	0.35%
2025-01-21	32.30	31.77	-0.19	-0.59%	31.61	32.40	238557	76133	0.35%
2025-01-20	31.80	31.96	0.37	1.17%	31.75	32.48	294815	94955	0.43%
2025-01-17	31.24	31.59	0.28	0.89%	30.85	31.73	295898	93157	0.43%
2025-01-16	31.31	31.31	0.16	0.51%	30.91	31.78	280503	87959	0.41%
2025-01-15	31.21	31.15	-0.15	-0.48%	31.02	31.63	199678	62409	0.29%
2025-01-14	30.70	31.30	0.68	2.22%	30.47	31.44	325308	101116	0.48%
2025-01-13	30.98	30.62	-0.58	-1.86%	30.42	31.22	362138	111084	0.53%
2025-01-10	31.95	31.20	-0.70	-2.19%	31.20	32.21	253474	79892	0.37%
2025-01-09	31.96	31.90	-0.09	-0.28%	31.65	32.30	181976	58305	0.27%
2025-01-08	31.59	31.99	0.32	1.01%	31.43	32.27	230818	73431	0.34%
2025-01-07	31.66	31.67	-0.04	-0.13%	31.33	31.83	200716	63491	0.29%
2025-01-06	31.74	31.71	0.06	0.19%	31.18	31.85	227772	71930	0.33%
2025-01-03	32.31	31.65	-0.64	-1.98%	31.60	32.43	330076	105646	0.48%
2025-01-02	34.09	32.29	-1.79	-5.25%	32.13	34.09	449627	148720	0.66%
2024-12-31	34.66	34.08	-0.55	-1.59%	34.08	34.99	370292	128284	0.54%
2024-12-30	33.92	34.63	0.53	1.55%	33.91	35.00	373455	129576	0.55%
2024-12-27	33.98	34.10	0.09	0.26%	33.53	34.34	251908	85598	0.37%
2024-12-26	33.90	34.01	0.01	0.03%	33.67	34.15	204209	69362	0.30%