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
2025-08-01	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%
2025-06-06	35.22	34.98	-0.27	-0.77%	34.72	35.51	194353	68004	0.28%
2025-06-05	35.10	35.25	0.16	0.46%	34.71	35.37	266169	93436	0.39%
2025-06-04	34.50	35.09	0.59	1.71%	34.37	35.43	323245	113480	0.47%
2025-06-03	34.37	34.50	0.07	0.20%	33.94	34.90	219120	75458	0.32%
2025-05-30	34.60	34.43	-0.23	-0.66%	34.28	35.00	257868	89182	0.38%
2025-05-29	34.29	34.66	0.46	1.35%	34.02	34.84	339036	117326	0.50%
2025-05-28	33.83	34.20	0.51	1.51%	33.78	34.80	333405	114536	0.49%
2025-05-27	33.80	33.69	-0.08	-0.24%	33.53	34.08	145463	49153	0.21%
2025-05-26	33.66	33.77	0.26	0.78%	33.28	34.38	242254	82085	0.35%
2025-05-23	34.31	33.51	-0.85	-2.47%	33.47	34.50	241010	81753	0.35%
2025-05-22	33.85	34.36	0.39	1.15%	33.81	34.42	192894	66003	0.28%
2025-05-21	34.08	33.97	-0.14	-0.41%	33.89	34.50	228266	78020	0.33%
2025-05-20	33.61	34.11	0.55	1.64%	33.45	34.36	397136	135069	0.58%
2025-05-19	33.44	33.56	0.13	0.39%	33.27	33.72	248110	83141	0.36%
2025-05-16	33.90	33.43	-0.61	-1.79%	33.20	34.19	361474	120922	0.53%
2025-05-15	34.36	34.04	-0.69	-1.99%	33.87	35.02	541832	186427	0.79%
2025-05-14	32.05	34.73	2.72	8.50%	31.93	35.12	961899	326026	1.41%
2025-05-13	32.20	32.01	-0.13	-0.40%	31.82	32.23	195177	62463	0.29%
2025-05-12	32.00	32.14	0.31	0.97%	31.85	32.30	276997	88782	0.40%
2025-05-09	31.75	31.83	0.04	0.13%	31.61	31.99	202540	64409	0.30%
2025-05-08	31.16	31.79	0.49	1.57%	31.16	32.47	566799	181751	0.83%
2025-05-07	31.14	31.30	0.88	2.89%	30.75	31.38	399618	124413	0.58%
2025-05-06	30.09	30.42	0.57	1.91%	29.88	30.52	279497	84716	0.41%
2025-04-30	30.22	29.85	-0.38	-1.26%	29.80	30.38	262780	78755	0.38%
2025-04-29	30.39	30.23	-0.24	-0.79%	30.13	30.77	191382	58065	0.28%
2025-04-28	30.15	30.47	-0.35	-1.14%	29.75	30.71	417517	126135	0.61%
2025-04-25	31.08	30.82	-0.21	-0.68%	30.80	31.25	252476	78209	0.37%
2025-04-24	30.87	31.03	0.13	0.42%	30.87	31.47	281555	87709	0.41%