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
2025-09-15	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%
2025-09-05	40.05	40.03	-0.47	-1.16%	39.69	40.21	180898	72238	0.09%
2025-09-04	39.62	40.50	0.62	1.55%	39.07	40.93	338293	135216	0.16%
2025-09-03	41.00	39.88	-1.05	-2.57%	39.55	41.19	218697	87720	0.11%
2025-09-02	40.95	40.93	-0.04	-0.10%	40.54	41.23	171410	70028	0.08%
2025-09-01	42.17	40.97	-1.11	-2.64%	40.85	42.46	278869	114969	0.13%
2025-08-29	41.56	42.08	0.61	1.47%	41.52	43.47	338549	144092	0.16%
2025-08-28	41.00	41.47	-0.19	-0.46%	40.39	41.48	262984	107807	0.13%
2025-08-27	42.96	41.66	-1.05	-2.46%	41.65	42.99	250845	105630	0.12%
2025-08-26	42.76	42.71	-0.15	-0.35%	42.58	43.16	155567	66594	0.07%
2025-08-25	43.00	42.86	-0.04	-0.09%	42.43	43.16	214812	91742	0.10%
2025-08-22	42.06	42.90	0.83	1.97%	41.85	42.90	198679	84177	0.10%
2025-08-21	42.23	42.07	-0.13	-0.31%	41.92	42.60	150955	63849	0.07%
2025-08-20	41.73	42.20	0.33	0.79%	41.28	42.27	124144	51832	0.06%
2025-08-19	42.87	41.87	-1.05	-2.45%	41.70	43.13	167079	70682	0.08%
2025-08-18	42.32	42.92	0.60	1.42%	42.07	43.20	256325	109473	0.12%
2025-08-15	40.60	42.32	1.49	3.65%	40.04	42.43	390921	162537	0.19%
2025-08-14	40.42	40.83	0.42	1.04%	40.41	41.60	349043	143207	0.17%
2025-08-13	40.78	40.41	-0.27	-0.66%	40.26	41.09	218643	88753	0.10%
2025-08-12	40.40	40.68	0.20	0.49%	40.38	40.85	119068	48409	0.06%
2025-08-11	40.67	40.48	-0.29	-0.71%	40.36	40.97	161982	65661	0.08%
2025-08-08	41.16	40.77	-0.36	-0.88%	40.66	41.19	82573	33733	0.04%
2025-08-07	41.38	41.13	-0.39	-0.94%	40.83	41.61	96062	39540	0.05%
2025-08-06	41.25	41.52	0.27	0.65%	41.06	41.69	82966	34320	0.04%
2025-08-05	40.75	41.25	0.51	1.25%	40.65	41.35	86123	35386	0.04%
2025-08-04	40.30	40.74	0.00	0.00%	40.30	40.83	77306	31422	0.04%
2025-08-01	40.76	40.74	-0.18	-0.44%	40.63	41.32	106974	43796	0.05%
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%