中国太保(601601)股票行情
中国太保(601601)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 36.99 | 36.26 | -0.74 | -2.00% | 36.16 | 37.10 | 408358 | 148576.56 | 0.60% |
| 2025-09-15 | 37.30 | 37.00 | -0.32 | -0.86% | 36.73 | 37.47 | 336257 | 124736.77 | 0.49% |
| 2025-09-12 | 38.14 | 37.32 | -0.82 | -2.15% | 37.30 | 38.30 | 362477 | 136817.17 | 0.53% |
| 2025-09-11 | 37.48 | 38.14 | 0.70 | 1.87% | 37.26 | 38.14 | 323834 | 122436.38 | 0.47% |
| 2025-09-10 | 37.39 | 37.44 | -0.01 | -0.03% | 37.21 | 37.79 | 203612 | 76332.23 | 0.30% |
| 2025-09-09 | 37.56 | 37.45 | -0.10 | -0.27% | 37.20 | 38.20 | 406401 | 153325.39 | 0.59% |
| 2025-09-08 | 37.93 | 37.55 | -0.49 | -1.29% | 37.39 | 38.29 | 377065 | 142106.34 | 0.55% |
| 2025-09-05 | 37.92 | 38.04 | 0.12 | 0.32% | 37.50 | 38.14 | 306041 | 115735.73 | 0.45% |
| 2025-09-04 | 38.60 | 37.92 | -0.72 | -1.86% | 37.40 | 38.60 | 514213 | 194479.69 | 0.75% |
| 2025-09-03 | 39.99 | 38.64 | -1.19 | -2.99% | 38.42 | 40.26 | 254160 | 99233.00 | 0.37% |
| 2025-09-02 | 39.63 | 39.83 | 0.23 | 0.58% | 39.18 | 39.99 | 305478 | 121108.35 | 0.45% |
| 2025-09-01 | 40.72 | 39.60 | -0.71 | -1.76% | 39.60 | 40.83 | 377193 | 150473.33 | 0.55% |
| 2025-08-29 | 40.65 | 40.31 | 0.37 | 0.93% | 40.28 | 42.23 | 511061 | 210191.11 | 0.75% |
| 2025-08-28 | 39.60 | 39.94 | 0.20 | 0.50% | 39.30 | 40.00 | 277821 | 110139.25 | 0.41% |
| 2025-08-27 | 40.98 | 39.74 | -1.18 | -2.88% | 39.61 | 41.13 | 344915 | 138335.33 | 0.50% |
| 2025-08-26 | 41.40 | 40.92 | -0.65 | -1.56% | 40.90 | 41.48 | 202455 | 83392.84 | 0.30% |
| 2025-08-25 | 41.01 | 41.57 | 0.79 | 1.94% | 40.53 | 41.71 | 331192 | 136268.12 | 0.48% |
| 2025-08-22 | 40.04 | 40.78 | 0.88 | 2.21% | 39.81 | 40.80 | 254568 | 102813.23 | 0.37% |
| 2025-08-21 | 40.20 | 39.90 | -0.45 | -1.12% | 39.84 | 40.47 | 210799 | 84585.81 | 0.31% |
| 2025-08-20 | 38.98 | 40.35 | 1.28 | 3.28% | 38.45 | 40.38 | 289294 | 114158.27 | 0.42% |
| 2025-08-19 | 39.93 | 39.07 | -0.83 | -2.08% | 38.98 | 40.30 | 241696 | 95551.88 | 0.35% |
| 2025-08-18 | 39.80 | 39.90 | 0.20 | 0.50% | 39.51 | 40.65 | 346432 | 138551.42 | 0.51% |
| 2025-08-15 | 39.40 | 39.70 | 0.10 | 0.25% | 38.44 | 40.45 | 505339 | 199977.00 | 0.74% |
| 2025-08-14 | 37.90 | 39.60 | 1.84 | 4.87% | 37.90 | 39.96 | 514263 | 202644.22 | 0.75% |
| 2025-08-13 | 37.60 | 37.76 | 0.35 | 0.94% | 37.60 | 38.40 | 404874 | 154029.36 | 0.59% |
| 2025-08-12 | 36.88 | 37.41 | 0.53 | 1.44% | 36.84 | 37.51 | 306977 | 114319.14 | 0.45% |
| 2025-08-11 | 37.10 | 36.88 | -0.02 | -0.05% | 36.81 | 37.40 | 225032 | 83336.31 | 0.33% |
| 2025-08-08 | 37.24 | 36.90 | -0.32 | -0.86% | 36.86 | 37.33 | 145359 | 53828.57 | 0.21% |
| 2025-08-07 | 37.39 | 37.22 | -0.18 | -0.48% | 37.06 | 38.07 | 204846 | 76582.49 | 0.30% |
| 2025-08-06 | 37.47 | 37.40 | -0.15 | -0.40% | 37.28 | 38.11 | 171643 | 64368.35 | 0.25% |
| 2025-08-05 | 37.19 | 37.55 | 0.43 | 1.16% | 37.09 | 37.67 | 214310 | 80159.96 | 0.31% |
| 2025-08-04 | 37.02 | 37.12 | 0.02 | 0.05% | 36.60 | 37.19 | 240805 | 89002.61 | 0.35% |
| 2025-08-01 | 37.35 | 37.10 | -0.36 | -0.96% | 37.04 | 37.84 | 240892 | 90164.04 | 0.35% |
| 2025-07-31 | 38.68 | 37.46 | -1.39 | -3.58% | 37.24 | 38.79 | 395959 | 149454.77 | 0.58% |
| 2025-07-30 | 38.38 | 38.85 | 0.57 | 1.49% | 38.28 | 39.18 | 423266 | 164496.27 | 0.62% |
| 2025-07-29 | 38.68 | 38.28 | -0.71 | -1.82% | 38.18 | 38.90 | 372406 | 143324.44 | 0.54% |
| 2025-07-28 | 37.52 | 38.99 | 1.50 | 4.00% | 37.51 | 39.45 | 501078 | 194679.25 | 0.73% |
| 2025-07-25 | 37.31 | 37.49 | 0.10 | 0.27% | 36.90 | 37.80 | 525242 | 196222.55 | 0.77% |
| 2025-07-24 | 37.04 | 37.39 | 0.24 | 0.65% | 36.96 | 37.88 | 459208 | 171496.39 | 0.67% |
| 2025-07-23 | 36.37 | 37.15 | 0.96 | 2.65% | 36.24 | 37.67 | 600332 | 223341.59 | 0.88% |
| 2025-07-22 | 36.63 | 36.19 | -0.47 | -1.28% | 35.65 | 37.16 | 488210 | 176453.77 | 0.71% |
| 2025-07-21 | 37.09 | 36.66 | -0.43 | -1.16% | 36.22 | 37.13 | 414864 | 151983.95 | 0.61% |
| 2025-07-18 | 36.97 | 37.09 | 0.42 | 1.15% | 36.60 | 37.85 | 458791 | 170933.70 | 0.67% |
| 2025-07-17 | 37.68 | 37.75 | -0.03 | -0.08% | 37.53 | 38.02 | 154306 | 58155.92 | 0.23% |
| 2025-07-16 | 37.95 | 37.78 | -0.14 | -0.37% | 37.24 | 38.19 | 229476 | 86176.87 | 0.34% |
| 2025-07-15 | 38.36 | 37.92 | -0.38 | -0.99% | 37.76 | 38.66 | 266709 | 101587.85 | 0.39% |
| 2025-07-14 | 38.42 | 38.30 | -0.16 | -0.42% | 38.11 | 38.75 | 252441 | 97064.73 | 0.37% |
| 2025-07-11 | 37.89 | 38.46 | 0.84 | 2.23% | 37.80 | 39.65 | 596370 | 232000.67 | 0.87% |
| 2025-07-10 | 37.10 | 37.62 | 0.52 | 1.40% | 37.01 | 38.26 | 411092 | 155477.66 | 0.60% |
| 2025-07-09 | 37.81 | 37.10 | -0.73 | -1.93% | 37.10 | 37.94 | 200685 | 75103.70 | 0.29% |
| 2025-07-08 | 37.74 | 37.83 | 0.10 | 0.27% | 37.48 | 38.06 | 214760 | 81156.16 | 0.31% |
| 2025-07-07 | 37.00 | 37.73 | 0.59 | 1.59% | 36.95 | 37.83 | 235112 | 88140.60 | 0.34% |
| 2025-07-04 | 37.03 | 37.14 | -0.01 | -0.03% | 36.53 | 37.87 | 263802 | 98109.38 | 0.39% |
| 2025-07-03 | 37.21 | 37.15 | 0.03 | 0.08% | 36.85 | 37.44 | 136278 | 50564.24 | 0.20% |
| 2025-07-02 | 37.36 | 37.12 | -0.29 | -0.78% | 37.10 | 37.66 | 153674 | 57336.88 | 0.22% |
| 2025-07-01 | 37.51 | 37.41 | -0.10 | -0.27% | 37.36 | 37.75 | 142866 | 53683.57 | 0.21% |
| 2025-06-30 | 36.81 | 37.51 | 0.55 | 1.49% | 36.80 | 37.63 | 290777 | 108544.18 | 0.42% |
| 2025-06-27 | 37.66 | 36.96 | -0.68 | -1.81% | 36.85 | 38.25 | 322722 | 120715.49 | 0.47% |
| 2025-06-26 | 38.04 | 37.64 | -0.40 | -1.05% | 37.40 | 38.04 | 276480 | 104250.59 | 0.40% |
| 2025-06-25 | 36.90 | 38.04 | 1.32 | 3.59% | 36.73 | 38.04 | 473421 | 177442.22 | 0.69% |
| 2025-06-24 | 36.10 | 36.72 | 0.83 | 2.31% | 35.89 | 37.29 | 388179 | 142925.42 | 0.57% |
| 2025-06-23 | 35.18 | 35.89 | 0.51 | 1.44% | 34.83 | 36.08 | 255002 | 90649.29 | 0.37% |
| 2025-06-20 | 34.98 | 35.38 | 0.51 | 1.46% | 34.76 | 35.66 | 225326 | 79489.67 | 0.33% |
| 2025-06-19 | 35.49 | 34.87 | -0.62 | -1.75% | 34.76 | 35.58 | 268417 | 93963.60 | 0.39% |
| 2025-06-18 | 36.19 | 35.49 | -0.70 | -1.93% | 35.01 | 36.21 | 298522 | 105698.71 | 0.44% |
| 2025-06-17 | 36.37 | 36.19 | -0.30 | -0.82% | 35.88 | 36.47 | 287813 | 104093.34 | 0.42% |
| 2025-06-16 | 35.95 | 36.49 | 0.58 | 1.62% | 35.75 | 36.56 | 318629 | 115492.55 | 0.47% |
| 2025-06-13 | 35.86 | 35.91 | -0.15 | -0.42% | 35.60 | 36.20 | 285302 | 102366.22 | 0.42% |
| 2025-06-12 | 35.45 | 36.06 | 0.40 | 1.12% | 35.15 | 36.43 | 362084 | 130025.64 | 0.53% |
| 2025-06-11 | 34.90 | 35.66 | 0.78 | 2.24% | 34.81 | 35.85 | 330083 | 117213.98 | 0.48% |
| 2025-06-10 | 35.21 | 34.88 | -0.33 | -0.94% | 34.81 | 35.78 | 237622 | 83815.74 | 0.35% |
| 2025-06-09 | 35.01 | 35.21 | 0.23 | 0.66% | 34.87 | 35.50 | 172879 | 60698.50 | 0.25% |
| 2025-06-06 | 35.22 | 34.98 | -0.27 | -0.77% | 34.72 | 35.51 | 194353 | 68004.84 | 0.28% |
| 2025-06-05 | 35.10 | 35.25 | 0.16 | 0.46% | 34.71 | 35.37 | 266169 | 93436.07 | 0.39% |
| 2025-06-04 | 34.50 | 35.09 | 0.59 | 1.71% | 34.37 | 35.43 | 323245 | 113480.98 | 0.47% |
| 2025-06-03 | 34.37 | 34.50 | 0.07 | 0.20% | 33.94 | 34.90 | 219120 | 75458.58 | 0.32% |
| 2025-05-30 | 34.60 | 34.43 | -0.23 | -0.66% | 34.28 | 35.00 | 257868 | 89182.60 | 0.38% |
| 2025-05-29 | 34.29 | 34.66 | 0.46 | 1.35% | 34.02 | 34.84 | 339036 | 117326.78 | 0.50% |
| 2025-05-28 | 33.83 | 34.20 | 0.51 | 1.51% | 33.78 | 34.80 | 333405 | 114536.34 | 0.49% |
| 2025-05-27 | 33.80 | 33.69 | -0.08 | -0.24% | 33.53 | 34.08 | 145463 | 49153.85 | 0.21% |
上证大盘股票行情在线 K线走势图
