中国人寿 (601628) - 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
2025-10-31	44.70	43.97	-0.41	-0.92%	43.90	44.95	218693	96966	0.11%
2025-10-30	45.22	44.38	-0.84	-1.86%	44.08	45.73	206025	92599	0.10%
2025-10-29	44.99	45.22	0.12	0.27%	44.75	45.58	175651	79203	0.08%
2025-10-28	45.06	45.10	0.04	0.09%	44.55	45.39	141205	63401	0.07%
2025-10-27	44.30	45.06	0.68	1.53%	43.60	45.42	275844	123423	0.13%
2025-10-24	44.20	44.38	-0.09	-0.20%	43.83	44.55	191940	84953	0.09%
2025-10-23	43.87	44.47	0.54	1.23%	43.68	45.00	246398	108958	0.12%
2025-10-22	43.57	43.93	-0.06	-0.14%	43.37	44.25	232617	102079	0.11%
2025-10-21	42.47	43.99	1.49	3.51%	42.13	44.24	484891	210934	0.23%
2025-10-20	43.20	42.50	1.69	4.14%	42.09	43.35	514941	219419	0.25%
2025-10-17	42.52	40.81	-1.75	-4.11%	40.68	42.75	342939	142451	0.16%
2025-10-16	41.26	42.80	2.10	5.16%	41.26	42.91	597504	253559	0.29%
2025-10-15	39.96	40.70	0.72	1.80%	39.78	40.78	193478	78162	0.09%
2025-10-14	39.35	39.98	0.81	2.07%	39.35	40.26	225527	90144	0.11%
2025-10-13	39.07	39.17	-0.49	-1.24%	38.83	39.47	130184	50891	0.06%
2025-10-10	39.32	39.66	0.04	0.10%	39.30	40.30	130200	51883	0.06%
2025-10-09	39.68	39.62	-0.02	-0.05%	38.72	39.68	132135	51836	0.06%
2025-09-30	39.69	39.64	-0.06	-0.15%	39.11	39.88	188830	74779	0.09%
2025-09-29	38.48	39.70	1.22	3.17%	38.27	40.20	366866	144909	0.18%
2025-09-26	37.80	38.48	0.48	1.26%	37.75	38.66	147867	56662	0.07%
2025-09-25	37.99	38.00	-0.01	-0.03%	37.70	38.17	90206	34268	0.04%
2025-09-24	37.92	38.01	0.06	0.16%	37.65	38.21	107348	40759	0.05%
2025-09-23	37.80	37.95	0.08	0.21%	37.50	38.14	113003	42793	0.05%
2025-09-22	38.20	37.87	-0.39	-1.02%	37.65	38.40	117766	44670	0.06%
2025-09-19	38.62	38.26	-0.44	-1.14%	38.04	38.66	113368	43354	0.05%
2025-09-18	39.08	38.70	-0.54	-1.38%	38.37	39.15	187721	72719	0.09%
2025-09-17	38.76	39.24	0.47	1.21%	38.70	39.27	144385	56292	0.07%
2025-09-16	38.88	38.77	-0.12	-0.31%	38.55	39.02	155246	60092	0.07%
2025-09-15	39.11	38.89	-0.33	-0.84%	38.88	39.27	152292	59490	0.07%
2025-09-12	39.75	39.22	-0.44	-1.11%	39.16	39.80	178348	70360	0.09%
2025-09-11	39.50	39.66	0.20	0.51%	39.12	39.67	222758	87834	0.11%
2025-09-10	39.60	39.46	-0.25	-0.63%	39.42	39.73	121503	48043	0.06%
2025-09-09	39.56	39.71	0.03	0.08%	39.42	39.88	119255	47300	0.06%
2025-09-08	39.91	39.68	-0.35	-0.87%	39.55	40.09	127518	50654	0.06%
2025-09-05	40.05	40.03	-0.47	-1.16%	39.69	40.21	180898	72238	0.09%
2025-09-04	39.62	40.50	0.62	1.55%	39.07	40.93	338293	135216	0.16%
2025-09-03	41.00	39.88	-1.05	-2.57%	39.55	41.19	218697	87720	0.11%
2025-09-02	40.95	40.93	-0.04	-0.10%	40.54	41.23	171410	70028	0.08%
2025-09-01	42.17	40.97	-1.11	-2.64%	40.85	42.46	278869	114969	0.13%
2025-08-29	41.56	42.08	0.61	1.47%	41.52	43.47	338549	144092	0.16%
2025-08-28	41.00	41.47	-0.19	-0.46%	40.39	41.48	262984	107807	0.13%
2025-08-27	42.96	41.66	-1.05	-2.46%	41.65	42.99	250845	105630	0.12%
2025-08-26	42.76	42.71	-0.15	-0.35%	42.58	43.16	155567	66594	0.07%
2025-08-25	43.00	42.86	-0.04	-0.09%	42.43	43.16	214812	91742	0.10%
2025-08-22	42.06	42.90	0.83	1.97%	41.85	42.90	198679	84177	0.10%
2025-08-21	42.23	42.07	-0.13	-0.31%	41.92	42.60	150955	63849	0.07%
2025-08-20	41.73	42.20	0.33	0.79%	41.28	42.27	124144	51832	0.06%
2025-08-19	42.87	41.87	-1.05	-2.45%	41.70	43.13	167079	70682	0.08%
2025-08-18	42.32	42.92	0.60	1.42%	42.07	43.20	256325	109473	0.12%
2025-08-15	40.60	42.32	1.49	3.65%	40.04	42.43	390921	162537	0.19%
2025-08-14	40.42	40.83	0.42	1.04%	40.41	41.60	349043	143207	0.17%
2025-08-13	40.78	40.41	-0.27	-0.66%	40.26	41.09	218643	88753	0.10%
2025-08-12	40.40	40.68	0.20	0.49%	40.38	40.85	119068	48409	0.06%
2025-08-11	40.67	40.48	-0.29	-0.71%	40.36	40.97	161982	65661	0.08%
2025-08-08	41.16	40.77	-0.36	-0.88%	40.66	41.19	82573	33733	0.04%
2025-08-07	41.38	41.13	-0.39	-0.94%	40.83	41.61	96062	39540	0.05%
2025-08-06	41.25	41.52	0.27	0.65%	41.06	41.69	82966	34320	0.04%
2025-08-05	40.75	41.25	0.51	1.25%	40.65	41.35	86123	35386	0.04%
2025-08-04	40.30	40.74	0.00	0.00%	40.30	40.83	77306	31422	0.04%
2025-08-01	40.76	40.74	-0.18	-0.44%	40.63	41.32	106974	43796	0.05%
2025-07-31	42.00	40.92	-1.32	-3.13%	40.70	42.15	181941	74991	0.09%
2025-07-30	41.99	42.24	0.24	0.57%	41.82	42.60	145185	61397	0.07%
2025-07-29	42.40	42.00	-0.70	-1.64%	41.77	42.81	169999	71694	0.08%
2025-07-28	41.94	42.70	1.20	2.89%	41.75	43.27	234938	100306	0.11%
2025-07-25	41.40	41.50	0.03	0.07%	40.96	41.88	150552	62397	0.07%
2025-07-24	40.77	41.47	0.42	1.02%	40.70	41.71	204578	84652	0.10%