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
2025-12-16	45.86	45.19	-0.82	-1.78%	45.02	46.27	146617	66661	0.07%
2025-12-15	44.90	46.01	0.71	1.57%	44.80	46.63	212238	97721	0.10%
2025-12-12	44.56	45.30	0.31	0.69%	44.13	45.35	163532	73243	0.08%
2025-12-11	44.70	44.99	0.29	0.65%	44.25	45.27	123918	55457	0.06%
2025-12-10	44.55	44.70	0.08	0.18%	44.09	44.88	96330	42852	0.05%
2025-12-09	45.45	44.62	-0.89	-1.96%	44.50	45.51	110701	49621	0.05%
2025-12-08	45.67	45.51	0.11	0.24%	45.20	46.06	165557	75582	0.08%
2025-12-05	43.36	45.40	2.00	4.61%	43.23	45.66	205672	91943	0.10%
2025-12-04	43.06	43.40	0.34	0.79%	42.87	43.40	77623	33500	0.04%
2025-12-03	43.66	43.06	-0.82	-1.87%	43.00	43.94	108445	47034	0.05%
2025-12-02	43.98	43.88	0.19	0.43%	43.65	44.73	105413	46414	0.05%
2025-12-01	43.54	43.69	0.17	0.39%	43.10	44.02	105089	45843	0.05%
2025-11-28	43.93	43.52	-0.43	-0.98%	43.26	44.00	79280	34570	0.04%
2025-11-27	43.37	43.95	0.45	1.03%	43.03	44.57	108129	47391	0.05%
2025-11-26	44.00	43.50	-0.48	-1.09%	43.11	44.45	111562	48503	0.05%
2025-11-25	43.06	43.98	0.86	1.99%	43.06	44.55	115784	50860	0.06%
2025-11-24	43.54	43.12	-0.36	-0.83%	42.99	44.10	125974	54820	0.06%
2025-11-21	44.42	43.48	-0.92	-2.07%	43.46	44.66	137035	60178	0.07%
2025-11-20	44.22	44.40	0.10	0.23%	44.03	44.96	132283	58874	0.06%
2025-11-19	43.14	44.30	1.28	2.98%	43.01	44.68	166990	73535	0.08%
2025-11-18	43.25	43.02	-0.40	-0.92%	42.78	43.57	96507	41578	0.05%
2025-11-17	44.15	43.42	-0.72	-1.63%	42.99	44.27	109918	47711	0.05%
2025-11-14	44.66	44.14	-0.63	-1.41%	44.11	45.30	104829	46884	0.05%
2025-11-13	44.30	44.77	0.17	0.38%	44.17	45.07	151958	67793	0.07%
2025-11-12	43.99	44.60	0.87	1.99%	43.60	44.80	172588	76604	0.08%
2025-11-11	44.38	43.73	-0.72	-1.62%	43.21	44.38	128634	56217	0.06%
2025-11-10	43.61	44.45	0.85	1.95%	43.16	44.45	135308	59534	0.06%
2025-11-07	43.70	43.60	-0.26	-0.59%	43.35	43.97	101789	44465	0.05%
2025-11-06	43.40	43.86	0.80	1.86%	43.12	43.92	147057	64249	0.07%
2025-11-05	43.11	43.06	-0.37	-0.85%	42.60	43.39	107593	46308	0.05%
2025-11-04	43.23	43.43	0.35	0.81%	43.00	43.80	139163	60387	0.07%
2025-11-03	43.99	43.08	-0.89	-2.02%	42.80	44.15	228011	98711	0.11%
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%