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
2026-05-06	36.99	36.66	-0.01	-0.03%	36.50	37.30	497332	182858	0.24%
2026-04-30	36.79	36.67	0.03	0.08%	36.62	38.71	730797	273352	0.35%
2026-04-29	36.60	36.64	0.01	0.03%	36.50	37.15	338509	124275	0.16%
2026-04-28	36.67	36.63	-0.04	-0.11%	36.37	37.06	155549	57067	0.07%
2026-04-27	36.70	36.67	-0.11	-0.30%	36.54	36.94	138258	50744	0.07%
2026-04-24	36.70	36.78	-0.10	-0.27%	36.10	36.88	164483	60004	0.08%
2026-04-23	37.10	36.88	-0.20	-0.54%	36.66	37.48	149086	55149	0.07%
2026-04-22	37.21	37.08	-0.27	-0.72%	36.93	37.72	205623	76541	0.10%
2026-04-21	37.67	37.35	-0.28	-0.74%	37.23	38.07	142835	53557	0.07%
2026-04-20	37.52	37.63	0.11	0.29%	37.35	37.71	136841	51353	0.07%
2026-04-17	37.78	37.52	-0.35	-0.92%	37.34	37.80	160559	60225	0.08%
2026-04-16	37.85	37.87	0.17	0.45%	37.59	38.07	184751	69834	0.09%
2026-04-15	38.05	37.70	-0.07	-0.19%	37.61	38.31	164834	62497	0.08%
2026-04-14	37.81	37.77	0.25	0.67%	37.31	37.96	151499	56984	0.07%
2026-04-13	37.30	37.52	-0.25	-0.66%	37.11	37.70	117493	43988	0.06%
2026-04-10	37.18	37.77	0.82	2.22%	37.16	38.28	276232	104690	0.13%
2026-04-09	37.40	36.95	-0.75	-1.99%	36.85	37.40	142493	52730	0.07%
2026-04-08	36.30	37.70	2.01	5.63%	36.28	37.96	377620	140546	0.18%
2026-04-07	36.18	35.69	-0.40	-1.11%	35.51	36.18	169966	60745	0.08%
2026-04-03	36.46	36.09	-0.27	-0.74%	36.04	36.55	134637	48840	0.06%
2026-04-02	36.85	36.36	-0.66	-1.78%	36.17	36.86	179668	65570	0.09%
2026-04-01	36.85	37.02	0.68	1.87%	36.51	37.14	267234	98593	0.13%
2026-03-31	36.52	36.34	-0.34	-0.93%	36.29	37.27	261006	95780	0.13%
2026-03-30	36.76	36.68	-0.64	-1.71%	36.39	37.11	258812	94711	0.12%
2026-03-27	37.31	37.32	-0.42	-1.11%	36.92	37.59	249324	92941	0.12%
2026-03-26	39.29	37.74	-1.75	-4.43%	37.13	39.34	442638	167230	0.21%
2026-03-25	39.40	39.49	0.20	0.51%	39.06	39.95	209475	82593	0.10%
2026-03-24	39.81	39.29	-0.13	-0.33%	38.82	39.88	225374	88458	0.11%
2026-03-23	41.42	39.42	-2.30	-5.51%	39.19	41.42	311715	124378	0.15%
2026-03-20	42.39	41.72	-0.67	-1.58%	41.71	42.50	136391	57368	0.07%
2026-03-19	42.72	42.39	-0.69	-1.60%	42.00	42.84	178266	75451	0.09%
2026-03-18	42.73	43.08	0.35	0.82%	42.33	43.33	173160	74275	0.08%
2026-03-17	42.13	42.73	0.62	1.47%	42.10	43.45	253390	108745	0.12%
2026-03-16	41.90	42.11	0.18	0.43%	41.49	42.50	136937	57492	0.07%
2026-03-13	41.92	41.93	-0.25	-0.59%	41.74	42.34	129095	54267	0.06%
2026-03-12	42.55	42.18	-0.43	-1.01%	41.94	42.70	129459	54713	0.06%
2026-03-11	42.80	42.61	-0.07	-0.16%	42.30	42.99	129175	55061	0.06%
2026-03-10	42.42	42.68	0.48	1.14%	42.40	42.95	153470	65510	0.07%
2026-03-09	41.97	42.20	-0.49	-1.15%	41.21	42.36	169191	70727	0.08%
2026-03-06	42.36	42.69	0.06	0.14%	42.30	43.11	132373	56490	0.06%
2026-03-05	42.80	42.63	0.02	0.05%	42.39	43.05	222858	95152	0.11%
2026-03-04	43.91	42.61	-1.51	-3.42%	41.78	43.91	281027	119567	0.13%
2026-03-03	43.77	44.12	0.53	1.22%	43.12	44.93	295984	130362	0.14%
2026-03-02	44.03	43.59	-0.89	-2.00%	43.39	44.33	244065	106701	0.12%
2026-02-27	44.72	44.48	-0.32	-0.71%	44.34	45.08	137002	61120	0.07%
2026-02-26	45.90	44.80	-1.10	-2.40%	44.63	45.96	192260	86696	0.09%
2026-02-25	46.41	45.90	-0.51	-1.10%	45.73	46.69	250413	115640	0.12%
2026-02-24	47.60	46.41	-0.98	-2.07%	46.08	47.77	181576	84784	0.09%
2026-02-13	48.36	47.39	-0.79	-1.64%	47.31	48.40	114181	54403	0.05%
2026-02-12	48.78	48.18	-0.59	-1.21%	48.10	48.90	100958	48813	0.05%
2026-02-11	49.18	48.77	-0.40	-0.81%	48.40	49.66	109231	53381	0.05%
2026-02-10	48.80	49.17	0.20	0.41%	48.28	49.38	136292	66581	0.07%
2026-02-09	48.12	48.97	1.50	3.16%	47.55	49.10	145920	70888	0.07%
2026-02-06	47.83	47.47	-0.36	-0.75%	47.22	48.00	129680	61728	0.06%
2026-02-05	48.87	47.83	-0.87	-1.79%	47.20	49.29	166672	79626	0.08%
2026-02-04	48.24	48.70	0.39	0.81%	48.06	48.97	147911	71712	0.07%
2026-02-03	48.56	48.31	-0.03	-0.06%	47.52	48.99	200432	96564	0.10%
2026-02-02	48.96	48.34	-1.38	-2.78%	48.01	50.07	288153	141027	0.14%
2026-01-30	49.41	49.72	0.10	0.20%	49.00	50.70	215749	107330	0.10%
2026-01-29	48.36	49.62	1.28	2.65%	47.85	49.90	317624	155840	0.15%
2026-01-28	48.42	48.34	-0.16	-0.33%	47.74	49.20	264458	128373	0.13%
2026-01-27	47.00	48.50	1.57	3.35%	46.84	49.40	360264	174913	0.17%