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
2026-06-18	35.77	33.70	-2.11	-5.89%	33.58	35.86	566796	195019	0.27%
2026-06-17	36.16	35.81	-0.25	-0.69%	35.50	36.36	273966	98346	0.13%
2026-06-16	36.21	36.06	-0.47	-1.29%	35.50	36.74	375760	135714	0.18%
2026-06-15	35.93	36.53	0.72	2.01%	35.75	37.07	633640	230931	0.30%
2026-06-12	34.00	35.81	1.48	4.31%	33.84	35.97	813106	288111	0.39%
2026-06-11	34.55	34.33	-0.30	-0.87%	34.05	35.65	448979	155762	0.22%
2026-06-10	32.99	34.63	1.49	4.50%	32.95	34.76	674788	230770	0.32%
2026-06-09	32.82	33.14	0.14	0.42%	32.80	33.25	215725	71171	0.10%
2026-06-08	33.01	33.00	0.18	0.55%	32.70	33.50	394605	130611	0.19%
2026-06-05	32.70	32.82	0.33	1.02%	32.66	34.19	614130	204662	0.29%
2026-06-04	32.70	32.49	-0.39	-1.19%	32.32	33.11	207198	67674	0.10%
2026-06-03	33.25	32.88	-0.36	-1.08%	32.78	33.50	225962	74606	0.11%
2026-06-02	33.45	33.24	-0.34	-1.01%	33.06	33.65	233519	77837	0.11%
2026-06-01	33.70	33.58	-0.25	-0.74%	33.05	33.92	247622	82965	0.12%
2026-05-29	33.29	33.83	0.44	1.32%	33.29	34.07	421505	141954	0.20%
2026-05-28	33.42	33.39	-0.07	-0.21%	32.84	33.57	349635	116248	0.17%
2026-05-27	33.60	33.46	-0.34	-1.01%	33.17	33.99	344245	115419	0.17%
2026-05-26	33.80	33.80	-0.03	-0.09%	33.48	34.50	483464	163987	0.23%
2026-05-25	33.85	33.83	0.01	0.03%	33.67	34.50	267738	90810	0.13%
2026-05-22	34.02	33.82	-0.23	-0.68%	33.63	34.21	222595	75291	0.11%
2026-05-21	34.72	34.05	-0.49	-1.42%	34.00	35.34	388837	134945	0.19%
2026-05-20	34.61	34.54	-0.17	-0.49%	34.32	34.80	176958	61093	0.08%
2026-05-19	34.79	34.71	-0.04	-0.12%	34.34	34.99	198904	68910	0.10%
2026-05-18	35.02	34.75	-0.61	-1.73%	34.53	35.03	238810	82843	0.11%
2026-05-15	35.98	35.36	-0.63	-1.75%	35.12	36.25	304591	108514	0.15%
2026-05-14	36.28	35.99	-0.49	-1.34%	35.80	36.61	315715	114323	0.15%
2026-05-13	37.56	36.48	-1.08	-2.88%	35.98	37.56	591161	215618	0.28%
2026-05-12	37.95	37.56	-0.39	-1.03%	37.41	38.06	326241	123064	0.16%
2026-05-11	37.25	37.95	0.64	1.72%	37.05	38.60	766934	290287	0.37%
2026-05-08	37.30	37.31	-0.13	-0.35%	36.92	37.54	334817	124826	0.16%
2026-05-07	36.79	37.44	0.78	2.13%	36.67	37.76	666481	248274	0.32%
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%