中国人寿(601628)股票行情
中国人寿(601628)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 |
|---|
| 2025-09-15 | 39.11 | 38.89 | -0.33 | -0.84% | 38.88 | 39.27 | 152292 | 59490.42 | 0.07% |
| 2025-09-12 | 39.75 | 39.22 | -0.44 | -1.11% | 39.16 | 39.80 | 178348 | 70360.34 | 0.09% |
| 2025-09-11 | 39.50 | 39.66 | 0.20 | 0.51% | 39.12 | 39.67 | 222758 | 87834.62 | 0.11% |
| 2025-09-10 | 39.60 | 39.46 | -0.25 | -0.63% | 39.42 | 39.73 | 121503 | 48043.11 | 0.06% |
| 2025-09-09 | 39.56 | 39.71 | 0.03 | 0.08% | 39.42 | 39.88 | 119255 | 47300.33 | 0.06% |
| 2025-09-08 | 39.91 | 39.68 | -0.35 | -0.87% | 39.55 | 40.09 | 127518 | 50654.61 | 0.06% |
| 2025-09-05 | 40.05 | 40.03 | -0.47 | -1.16% | 39.69 | 40.21 | 180898 | 72238.00 | 0.09% |
| 2025-09-04 | 39.62 | 40.50 | 0.62 | 1.55% | 39.07 | 40.93 | 338293 | 135216.86 | 0.16% |
| 2025-09-03 | 41.00 | 39.88 | -1.05 | -2.57% | 39.55 | 41.19 | 218697 | 87720.77 | 0.11% |
| 2025-09-02 | 40.95 | 40.93 | -0.04 | -0.10% | 40.54 | 41.23 | 171410 | 70028.37 | 0.08% |
| 2025-09-01 | 42.17 | 40.97 | -1.11 | -2.64% | 40.85 | 42.46 | 278869 | 114969.28 | 0.13% |
| 2025-08-29 | 41.56 | 42.08 | 0.61 | 1.47% | 41.52 | 43.47 | 338549 | 144092.58 | 0.16% |
| 2025-08-28 | 41.00 | 41.47 | -0.19 | -0.46% | 40.39 | 41.48 | 262984 | 107807.76 | 0.13% |
| 2025-08-27 | 42.96 | 41.66 | -1.05 | -2.46% | 41.65 | 42.99 | 250845 | 105630.49 | 0.12% |
| 2025-08-26 | 42.76 | 42.71 | -0.15 | -0.35% | 42.58 | 43.16 | 155567 | 66594.09 | 0.07% |
| 2025-08-25 | 43.00 | 42.86 | -0.04 | -0.09% | 42.43 | 43.16 | 214812 | 91742.59 | 0.10% |
| 2025-08-22 | 42.06 | 42.90 | 0.83 | 1.97% | 41.85 | 42.90 | 198679 | 84177.98 | 0.10% |
| 2025-08-21 | 42.23 | 42.07 | -0.13 | -0.31% | 41.92 | 42.60 | 150955 | 63849.97 | 0.07% |
| 2025-08-20 | 41.73 | 42.20 | 0.33 | 0.79% | 41.28 | 42.27 | 124144 | 51832.81 | 0.06% |
| 2025-08-19 | 42.87 | 41.87 | -1.05 | -2.45% | 41.70 | 43.13 | 167079 | 70682.60 | 0.08% |
| 2025-08-18 | 42.32 | 42.92 | 0.60 | 1.42% | 42.07 | 43.20 | 256325 | 109473.93 | 0.12% |
| 2025-08-15 | 40.60 | 42.32 | 1.49 | 3.65% | 40.04 | 42.43 | 390921 | 162537.83 | 0.19% |
| 2025-08-14 | 40.42 | 40.83 | 0.42 | 1.04% | 40.41 | 41.60 | 349043 | 143207.97 | 0.17% |
| 2025-08-13 | 40.78 | 40.41 | -0.27 | -0.66% | 40.26 | 41.09 | 218643 | 88753.23 | 0.10% |
| 2025-08-12 | 40.40 | 40.68 | 0.20 | 0.49% | 40.38 | 40.85 | 119068 | 48409.94 | 0.06% |
| 2025-08-11 | 40.67 | 40.48 | -0.29 | -0.71% | 40.36 | 40.97 | 161982 | 65661.69 | 0.08% |
| 2025-08-08 | 41.16 | 40.77 | -0.36 | -0.88% | 40.66 | 41.19 | 82573 | 33733.70 | 0.04% |
| 2025-08-07 | 41.38 | 41.13 | -0.39 | -0.94% | 40.83 | 41.61 | 96062 | 39540.82 | 0.05% |
| 2025-08-06 | 41.25 | 41.52 | 0.27 | 0.65% | 41.06 | 41.69 | 82966 | 34320.79 | 0.04% |
| 2025-08-05 | 40.75 | 41.25 | 0.51 | 1.25% | 40.65 | 41.35 | 86123 | 35386.24 | 0.04% |
| 2025-08-04 | 40.30 | 40.74 | 0.00 | 0.00% | 40.30 | 40.83 | 77306 | 31422.89 | 0.04% |
| 2025-08-01 | 40.76 | 40.74 | -0.18 | -0.44% | 40.63 | 41.32 | 106974 | 43796.59 | 0.05% |
| 2025-07-31 | 42.00 | 40.92 | -1.32 | -3.13% | 40.70 | 42.15 | 181941 | 74991.51 | 0.09% |
| 2025-07-30 | 41.99 | 42.24 | 0.24 | 0.57% | 41.82 | 42.60 | 145185 | 61397.16 | 0.07% |
| 2025-07-29 | 42.40 | 42.00 | -0.70 | -1.64% | 41.77 | 42.81 | 169999 | 71694.64 | 0.08% |
| 2025-07-28 | 41.94 | 42.70 | 1.20 | 2.89% | 41.75 | 43.27 | 234938 | 100306.97 | 0.11% |
| 2025-07-25 | 41.40 | 41.50 | 0.03 | 0.07% | 40.96 | 41.88 | 150552 | 62397.24 | 0.07% |
| 2025-07-24 | 40.77 | 41.47 | 0.42 | 1.02% | 40.70 | 41.71 | 204578 | 84652.10 | 0.10% |
| 2025-07-23 | 40.42 | 41.05 | 0.74 | 1.84% | 40.32 | 41.58 | 270514 | 110843.95 | 0.13% |
| 2025-07-22 | 40.16 | 40.31 | 0.09 | 0.22% | 39.76 | 40.43 | 252138 | 101242.60 | 0.12% |
| 2025-07-21 | 40.22 | 40.22 | -0.01 | -0.02% | 39.85 | 40.34 | 117407 | 47100.29 | 0.06% |
| 2025-07-18 | 39.85 | 40.23 | 0.38 | 0.95% | 39.83 | 40.56 | 156745 | 63074.66 | 0.08% |
| 2025-07-17 | 39.72 | 39.85 | 0.13 | 0.33% | 39.51 | 40.01 | 103558 | 41253.57 | 0.05% |
| 2025-07-16 | 39.99 | 39.72 | -0.20 | -0.50% | 39.31 | 40.04 | 109868 | 43448.32 | 0.05% |
| 2025-07-15 | 39.99 | 39.92 | -0.08 | -0.20% | 39.60 | 40.39 | 116430 | 46517.61 | 0.06% |
| 2025-07-14 | 40.32 | 40.00 | -0.30 | -0.74% | 40.00 | 40.69 | 144016 | 58043.96 | 0.07% |
| 2025-07-11 | 40.05 | 40.30 | 0.30 | 0.75% | 39.99 | 41.44 | 345777 | 140928.03 | 0.17% |
| 2025-07-10 | 39.80 | 40.00 | 0.31 | 0.78% | 39.72 | 40.42 | 150109 | 60202.64 | 0.07% |
| 2025-07-09 | 41.10 | 40.14 | -0.96 | -2.34% | 40.14 | 41.25 | 144478 | 58786.83 | 0.07% |
| 2025-07-08 | 40.95 | 41.10 | -0.01 | -0.02% | 40.63 | 41.17 | 120408 | 49336.15 | 0.06% |
| 2025-07-07 | 41.19 | 41.11 | -0.23 | -0.56% | 40.87 | 41.45 | 78895 | 32375.48 | 0.04% |
| 2025-07-04 | 40.90 | 41.34 | 0.25 | 0.61% | 40.63 | 42.30 | 158739 | 65718.05 | 0.08% |
| 2025-07-03 | 41.04 | 41.09 | 0.03 | 0.07% | 40.73 | 41.19 | 77355 | 31695.93 | 0.04% |
| 2025-07-02 | 41.36 | 41.06 | -0.25 | -0.61% | 40.97 | 41.67 | 74526 | 30665.07 | 0.04% |
| 2025-07-01 | 41.24 | 41.31 | 0.12 | 0.29% | 40.85 | 41.80 | 110535 | 45630.35 | 0.05% |
| 2025-06-30 | 41.10 | 41.19 | 0.03 | 0.07% | 40.62 | 41.38 | 104861 | 43010.11 | 0.05% |
| 2025-06-27 | 42.29 | 41.16 | -0.94 | -2.23% | 41.08 | 42.64 | 142940 | 59619.71 | 0.07% |
| 2025-06-26 | 42.28 | 42.10 | -0.33 | -0.78% | 41.99 | 42.45 | 118579 | 50029.26 | 0.06% |
| 2025-06-25 | 41.45 | 42.43 | 0.98 | 2.36% | 41.16 | 42.54 | 213589 | 89630.44 | 0.10% |
| 2025-06-24 | 40.25 | 41.45 | 1.32 | 3.29% | 40.24 | 42.33 | 211144 | 87716.43 | 0.10% |
| 2025-06-23 | 40.05 | 40.13 | -0.07 | -0.17% | 39.55 | 40.34 | 90413 | 36195.47 | 0.04% |
| 2025-06-20 | 39.50 | 40.20 | 0.70 | 1.77% | 39.30 | 40.38 | 126966 | 50666.63 | 0.06% |
| 2025-06-19 | 39.81 | 39.50 | -0.47 | -1.18% | 39.34 | 40.05 | 88103 | 34902.22 | 0.04% |
| 2025-06-18 | 40.50 | 39.97 | -0.73 | -1.79% | 39.55 | 40.69 | 111378 | 44456.57 | 0.05% |
| 2025-06-17 | 40.65 | 40.70 | -0.01 | -0.02% | 40.33 | 40.86 | 89602 | 36353.87 | 0.04% |
| 2025-06-16 | 40.49 | 40.71 | 0.21 | 0.52% | 40.38 | 41.09 | 95490 | 38825.57 | 0.05% |
| 2025-06-13 | 40.96 | 40.50 | -0.50 | -1.22% | 40.38 | 41.50 | 96307 | 39204.18 | 0.05% |
| 2025-06-12 | 40.55 | 41.00 | 0.32 | 0.79% | 40.23 | 42.09 | 196485 | 81037.51 | 0.09% |
| 2025-06-11 | 39.47 | 40.68 | 1.22 | 3.09% | 39.47 | 40.98 | 170350 | 68986.17 | 0.08% |
| 2025-06-10 | 39.78 | 39.46 | -0.32 | -0.80% | 39.27 | 40.15 | 87703 | 34827.18 | 0.04% |
| 2025-06-09 | 40.13 | 39.78 | -0.25 | -0.62% | 39.54 | 40.38 | 82639 | 32920.66 | 0.04% |
| 2025-06-06 | 39.70 | 40.03 | 0.27 | 0.68% | 39.55 | 40.11 | 104772 | 41767.07 | 0.05% |
| 2025-06-05 | 38.98 | 39.76 | 0.78 | 2.00% | 38.75 | 39.92 | 153790 | 60779.44 | 0.07% |
| 2025-06-04 | 38.70 | 38.98 | 0.19 | 0.49% | 38.69 | 39.19 | 80810 | 31515.24 | 0.04% |
| 2025-06-03 | 38.18 | 38.79 | 0.50 | 1.31% | 38.06 | 39.10 | 99276 | 38357.00 | 0.05% |
| 2025-05-30 | 38.31 | 38.29 | -0.21 | -0.55% | 37.96 | 38.57 | 87512 | 33446.41 | 0.04% |
| 2025-05-29 | 38.52 | 38.50 | -0.01 | -0.03% | 38.32 | 38.71 | 69360 | 26733.57 | 0.03% |
| 2025-05-28 | 38.56 | 38.51 | -0.04 | -0.10% | 38.36 | 38.85 | 66554 | 25676.13 | 0.03% |
| 2025-05-27 | 38.50 | 38.55 | 0.04 | 0.10% | 38.42 | 39.16 | 71519 | 27699.90 | 0.03% |
| 2025-05-26 | 37.90 | 38.51 | 0.50 | 1.32% | 37.85 | 38.98 | 119633 | 46113.59 | 0.06% |
上证大盘股票行情在线 K线走势图
