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
2025-07-31	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%
2025-07-23	40.42	41.05	0.74	1.84%	40.32	41.58	270514	110843	0.13%
2025-07-22	40.16	40.31	0.09	0.22%	39.76	40.43	252138	101242	0.12%
2025-07-21	40.22	40.22	-0.01	-0.02%	39.85	40.34	117407	47100	0.06%
2025-07-18	39.85	40.23	0.38	0.95%	39.83	40.56	156745	63074	0.08%
2025-07-17	39.72	39.85	0.13	0.33%	39.51	40.01	103558	41253	0.05%
2025-07-16	39.99	39.72	-0.20	-0.50%	39.31	40.04	109868	43448	0.05%
2025-07-15	39.99	39.92	-0.08	-0.20%	39.60	40.39	116430	46517	0.06%
2025-07-14	40.32	40.00	-0.30	-0.74%	40.00	40.69	144016	58043	0.07%
2025-07-11	40.05	40.30	0.30	0.75%	39.99	41.44	345777	140928	0.17%
2025-07-10	39.80	40.00	0.31	0.78%	39.72	40.42	150109	60202	0.07%
2025-07-09	41.10	40.14	-0.96	-2.34%	40.14	41.25	144478	58786	0.07%
2025-07-08	40.95	41.10	-0.01	-0.02%	40.63	41.17	120408	49336	0.06%
2025-07-07	41.19	41.11	-0.23	-0.56%	40.87	41.45	78895	32375	0.04%
2025-07-04	40.90	41.34	0.25	0.61%	40.63	42.30	158739	65718	0.08%
2025-07-03	41.04	41.09	0.03	0.07%	40.73	41.19	77355	31695	0.04%
2025-07-02	41.36	41.06	-0.25	-0.61%	40.97	41.67	74526	30665	0.04%
2025-07-01	41.24	41.31	0.12	0.29%	40.85	41.80	110535	45630	0.05%
2025-06-30	41.10	41.19	0.03	0.07%	40.62	41.38	104861	43010	0.05%
2025-06-27	42.29	41.16	-0.94	-2.23%	41.08	42.64	142940	59619	0.07%
2025-06-26	42.28	42.10	-0.33	-0.78%	41.99	42.45	118579	50029	0.06%
2025-06-25	41.45	42.43	0.98	2.36%	41.16	42.54	213589	89630	0.10%
2025-06-24	40.25	41.45	1.32	3.29%	40.24	42.33	211144	87716	0.10%
2025-06-23	40.05	40.13	-0.07	-0.17%	39.55	40.34	90413	36195	0.04%
2025-06-20	39.50	40.20	0.70	1.77%	39.30	40.38	126966	50666	0.06%
2025-06-19	39.81	39.50	-0.47	-1.18%	39.34	40.05	88103	34902	0.04%
2025-06-18	40.50	39.97	-0.73	-1.79%	39.55	40.69	111378	44456	0.05%
2025-06-17	40.65	40.70	-0.01	-0.02%	40.33	40.86	89602	36353	0.04%
2025-06-16	40.49	40.71	0.21	0.52%	40.38	41.09	95490	38825	0.05%
2025-06-13	40.96	40.50	-0.50	-1.22%	40.38	41.50	96307	39204	0.05%
2025-06-12	40.55	41.00	0.32	0.79%	40.23	42.09	196485	81037	0.09%
2025-06-11	39.47	40.68	1.22	3.09%	39.47	40.98	170350	68986	0.08%
2025-06-10	39.78	39.46	-0.32	-0.80%	39.27	40.15	87703	34827	0.04%
2025-06-09	40.13	39.78	-0.25	-0.62%	39.54	40.38	82639	32920	0.04%
2025-06-06	39.70	40.03	0.27	0.68%	39.55	40.11	104772	41767	0.05%
2025-06-05	38.98	39.76	0.78	2.00%	38.75	39.92	153790	60779	0.07%
2025-06-04	38.70	38.98	0.19	0.49%	38.69	39.19	80810	31515	0.04%
2025-06-03	38.18	38.79	0.50	1.31%	38.06	39.10	99276	38357	0.05%
2025-05-30	38.31	38.29	-0.21	-0.55%	37.96	38.57	87512	33446	0.04%
2025-05-29	38.52	38.50	-0.01	-0.03%	38.32	38.71	69360	26733	0.03%
2025-05-28	38.56	38.51	-0.04	-0.10%	38.36	38.85	66554	25676	0.03%
2025-05-27	38.50	38.55	0.04	0.10%	38.42	39.16	71519	27699	0.03%
2025-05-26	37.90	38.51	0.50	1.32%	37.85	38.98	119633	46113	0.06%
2025-05-23	38.47	38.01	-0.53	-1.38%	37.86	38.76	90032	34474	0.04%
2025-05-22	38.47	38.54	0.01	0.03%	38.26	38.79	74840	28813	0.04%
2025-05-21	38.38	38.53	0.15	0.39%	38.31	39.00	100631	38930	0.05%
2025-05-20	38.39	38.38	0.07	0.18%	38.13	38.58	92589	35517	0.04%
2025-05-19	38.50	38.31	-0.51	-1.31%	38.21	38.66	84697	32482	0.04%
2025-05-16	39.11	38.82	-0.50	-1.27%	38.32	39.35	109984	42433	0.05%
2025-05-15	39.41	39.32	-0.65	-1.63%	39.18	39.92	128004	50496	0.06%
2025-05-14	37.99	39.97	2.02	5.32%	37.85	41.00	423888	167988	0.20%
2025-05-13	38.09	37.95	0.02	0.05%	37.78	38.15	73910	28066	0.04%
2025-05-12	37.76	37.93	0.29	0.77%	37.51	38.15	76725	29052	0.04%
2025-05-09	37.89	37.64	-0.25	-0.66%	37.55	37.89	63266	23848	0.03%
2025-05-08	37.33	37.89	0.32	0.85%	37.27	38.28	117065	44469	0.06%
2025-05-07	37.70	37.57	0.77	2.09%	37.21	37.99	151314	56802	0.07%
2025-05-06	36.40	36.80	0.49	1.35%	36.12	37.06	115499	42400	0.06%
2025-04-30	36.58	36.31	0.08	0.22%	36.26	37.06	101234	36990	0.05%
2025-04-29	36.38	36.23	-0.16	-0.44%	36.18	36.49	54433	19764	0.03%
2025-04-28	36.47	36.39	-0.11	-0.30%	35.98	36.58	86897	31567	0.04%
2025-04-25	36.85	36.50	-0.35	-0.95%	36.45	37.25	90871	33413	0.04%
2025-04-24	36.59	36.85	0.33	0.90%	36.45	37.32	122791	45387	0.06%
2025-04-23	36.80	36.52	-0.08	-0.22%	36.31	36.85	71936	26271	0.03%