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
2025-04-03	37.14	37.34	-0.06	-0.16%	36.91	37.67	116292	43391	0.06%
2025-04-02	37.39	37.40	0.01	0.03%	37.15	37.62	117231	43820	0.06%
2025-04-01	37.60	37.39	-0.21	-0.56%	37.19	37.69	123724	46256	0.06%
2025-03-31	37.55	37.60	-0.18	-0.48%	37.42	38.25	120708	45541	0.06%
2025-03-28	38.04	37.78	-0.25	-0.66%	37.70	38.34	122894	46592	0.06%
2025-03-27	37.88	38.03	0.24	0.64%	37.53	38.57	190802	72648	0.09%
2025-03-26	37.75	37.79	-0.06	-0.16%	37.47	38.14	143298	54205	0.07%
2025-03-25	37.79	37.85	0.05	0.13%	37.52	37.99	87777	33164	0.04%
2025-03-24	37.55	37.80	0.26	0.69%	37.44	37.95	128073	48314	0.06%
2025-03-21	37.92	37.54	-0.42	-1.11%	37.40	38.49	136419	51565	0.07%
2025-03-20	39.18	37.96	-1.22	-3.11%	37.82	39.20	184074	70323	0.09%
2025-03-19	39.06	39.18	0.08	0.20%	38.75	39.35	93232	36398	0.04%
2025-03-18	39.54	39.10	-0.31	-0.79%	39.01	39.70	109752	43029	0.05%
2025-03-17	39.11	39.41	-0.15	-0.38%	39.06	39.55	151223	59464	0.07%
2025-03-14	37.39	39.56	2.18	5.83%	37.32	39.79	396956	153942	0.19%
2025-03-13	37.40	37.38	-0.06	-0.16%	37.22	37.85	137941	51609	0.07%
2025-03-12	37.74	37.44	-0.30	-0.79%	37.20	37.88	147729	55420	0.07%
2025-03-11	37.45	37.74	-0.07	-0.19%	37.13	37.74	164757	61632	0.08%
2025-03-10	38.58	37.81	-0.97	-2.50%	37.37	38.60	211475	79730	0.10%
2025-03-07	39.08	38.78	-0.47	-1.20%	38.46	39.08	117422	45493	0.06%
2025-03-06	38.62	39.25	0.85	2.21%	38.22	39.39	144345	56174	0.07%
2025-03-05	38.18	38.40	0.23	0.60%	37.93	38.60	78755	30194	0.04%
2025-03-04	38.31	38.17	-0.24	-0.62%	38.03	38.42	103597	39558	0.05%
2025-03-03	39.12	38.41	-0.50	-1.29%	38.23	39.28	112924	43684	0.05%
2025-02-28	40.20	38.91	-1.49	-3.69%	38.91	40.60	159446	63003	0.08%
2025-02-27	39.70	40.40	0.63	1.58%	39.33	40.46	165968	66465	0.08%
2025-02-26	39.19	39.77	0.57	1.45%	39.18	39.97	113965	45026	0.05%
2025-02-25	39.67	39.20	-0.79	-1.98%	39.02	41.08	204351	81939	0.10%
2025-02-24	39.71	39.99	0.25	0.63%	39.39	40.55	149361	59706	0.07%
2025-02-21	39.25	39.74	0.66	1.69%	38.58	40.22	151651	59866	0.07%
2025-02-20	39.60	39.08	-0.72	-1.81%	38.72	39.80	119852	46903	0.06%
2025-02-19	39.62	39.80	-0.01	-0.03%	39.27	40.23	106979	42579	0.05%
2025-02-18	40.05	39.81	-0.44	-1.09%	39.68	40.74	149696	60133	0.07%
2025-02-17	40.66	40.25	-0.30	-0.74%	39.81	41.46	143744	58115	0.07%
2025-02-14	39.99	40.55	0.53	1.32%	39.72	40.97	113482	45711	0.05%
2025-02-13	40.10	40.02	-0.17	-0.42%	39.83	40.60	116099	46644	0.06%
2025-02-12	39.69	40.19	0.44	1.11%	39.49	40.23	89908	35763	0.04%
2025-02-11	40.41	39.75	-0.54	-1.34%	39.58	40.42	93521	37291	0.04%
2025-02-10	40.52	40.29	-0.22	-0.54%	40.16	40.75	88908	35923	0.04%
2025-02-07	39.90	40.51	0.41	1.02%	39.62	41.20	153155	61941	0.07%
2025-02-06	39.51	40.10	0.60	1.52%	39.16	40.14	141839	56309	0.07%
2025-02-05	40.80	39.50	-1.10	-2.71%	39.40	40.80	144307	57440	0.07%
2025-01-27	40.99	40.60	-0.27	-0.66%	40.37	41.48	156585	63794	0.08%
2025-01-24	40.60	40.87	-0.23	-0.56%	40.10	41.10	147041	59832	0.07%
2025-01-23	39.93	41.10	1.95	4.98%	39.92	41.95	281751	115657	0.14%
2025-01-22	39.59	39.15	-0.50	-1.26%	38.85	39.59	77133	30150	0.04%
2025-01-21	39.66	39.65	0.15	0.38%	39.12	40.02	82576	32694	0.04%
2025-01-20	39.22	39.50	0.44	1.13%	39.20	39.89	106799	42243	0.05%
2025-01-17	38.40	39.06	0.63	1.64%	37.86	39.50	137837	53724	0.07%
2025-01-16	38.30	38.43	0.28	0.73%	38.10	38.88	92612	35636	0.04%
2025-01-15	38.22	38.15	-0.25	-0.65%	37.85	38.60	104550	39892	0.05%
2025-01-14	37.80	38.40	0.97	2.59%	37.21	38.82	185578	70498	0.09%
2025-01-13	37.45	37.43	-0.23	-0.61%	37.04	37.64	119382	44550	0.06%
2025-01-10	38.40	37.66	-0.84	-2.18%	37.64	38.85	110917	42174	0.05%
2025-01-09	38.92	38.50	-0.57	-1.46%	38.42	39.15	77970	30185	0.04%
2025-01-08	38.93	39.07	0.12	0.31%	38.38	39.30	106639	41414	0.05%
2025-01-07	39.15	38.95	-0.23	-0.59%	38.67	39.22	88336	34386	0.04%
2025-01-06	39.44	39.18	-0.14	-0.36%	38.88	39.66	99283	38909	0.05%
2025-01-03	39.82	39.32	-0.50	-1.26%	39.07	40.00	126120	49748	0.06%
2025-01-02	41.81	39.82	-2.10	-5.01%	39.50	41.92	180370	73055	0.09%
2024-12-31	42.94	41.92	-1.11	-2.58%	41.92	43.23	126236	53818	0.06%
2024-12-30	42.48	43.03	0.51	1.20%	42.35	43.19	125230	53635	0.06%
2024-12-27	42.69	42.52	-0.18	-0.42%	41.83	43.00	104985	44462	0.05%
2024-12-26	42.55	42.70	0.00	0.00%	42.29	42.90	74180	31593	0.04%
2024-12-25	42.50	42.70	0.22	0.52%	42.24	43.21	110057	47047	0.05%