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
2026-05-06	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%
2026-03-13	39.35	39.17	-0.31	-0.79%	38.95	39.68	211704	83200	0.31%
2026-03-12	39.40	39.48	0.00	0.00%	39.22	39.73	221121	87280	0.32%
2026-03-11	39.25	39.48	0.31	0.79%	39.06	39.78	328423	129737	0.48%
2026-03-10	38.51	39.17	0.97	2.54%	38.51	39.19	345299	134216	0.50%
2026-03-09	38.34	38.20	-1.04	-2.65%	37.41	38.47	401235	152495	0.59%
2026-03-06	39.16	39.24	-0.10	-0.25%	38.89	39.71	289781	113782	0.42%
2026-03-05	39.16	39.34	0.49	1.26%	39.10	39.76	366934	144777	0.54%
2026-03-04	39.52	38.85	-1.10	-2.75%	38.09	39.74	514415	199053	0.75%
2026-03-03	40.05	39.95	-0.04	-0.10%	39.37	40.77	529692	212128	0.77%
2026-03-02	40.41	39.99	-0.82	-2.01%	39.52	40.85	482475	192857	0.70%
2026-02-27	40.89	40.81	-0.15	-0.37%	40.35	41.18	378825	154016	0.55%
2026-02-26	42.18	40.96	-1.16	-2.75%	40.70	42.30	504310	207245	0.74%
2026-02-25	42.52	42.12	-0.40	-0.94%	42.01	42.80	347923	147457	0.51%
2026-02-24	43.21	42.52	-0.37	-0.86%	42.30	43.22	320470	136467	0.47%
2026-02-13	43.44	42.89	-0.70	-1.61%	42.80	43.53	226825	97699	0.33%
2026-02-12	44.50	43.59	-0.73	-1.65%	43.51	44.50	238566	104707	0.35%
2026-02-11	44.95	44.32	-0.63	-1.40%	44.00	45.14	281625	124671	0.41%
2026-02-10	45.05	44.95	-0.27	-0.60%	44.50	45.30	197786	88638	0.29%
2026-02-09	45.35	45.22	0.41	0.91%	44.66	45.80	279174	126265	0.41%
2026-02-06	44.53	44.81	0.06	0.13%	44.10	45.26	279654	125123	0.41%
2026-02-05	44.85	44.75	0.02	0.04%	43.81	45.23	264935	117927	0.39%
2026-02-04	43.98	44.73	0.75	1.71%	43.78	45.15	287282	127546	0.42%
2026-02-03	44.78	43.98	-0.38	-0.86%	43.39	44.93	414582	182196	0.61%
2026-02-02	45.55	44.36	-1.19	-2.61%	44.20	46.18	373269	168356	0.55%
2026-01-30	46.18	45.55	-0.63	-1.36%	45.26	46.43	408121	186297	0.60%
2026-01-29	44.20	46.18	2.00	4.53%	43.82	46.81	810229	369645	1.18%
2026-01-28	44.00	44.18	-0.02	-0.05%	43.63	45.00	535100	237518	0.78%
2026-01-27	43.20	44.20	0.86	1.98%	43.20	45.26	576136	256336	0.84%