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 |
|---|
| 2025-04-30 | 36.58 | 36.31 | 0.08 | 0.22% | 36.26 | 37.06 | 101234 | 36990.41 | 0.05% |
| 2025-04-29 | 36.38 | 36.23 | -0.16 | -0.44% | 36.18 | 36.49 | 54433 | 19764.44 | 0.03% |
| 2025-04-28 | 36.47 | 36.39 | -0.11 | -0.30% | 35.98 | 36.58 | 86897 | 31567.12 | 0.04% |
| 2025-04-25 | 36.85 | 36.50 | -0.35 | -0.95% | 36.45 | 37.25 | 90871 | 33413.25 | 0.04% |
| 2025-04-24 | 36.59 | 36.85 | 0.33 | 0.90% | 36.45 | 37.32 | 122791 | 45387.30 | 0.06% |
| 2025-04-23 | 36.80 | 36.52 | -0.08 | -0.22% | 36.31 | 36.85 | 71936 | 26271.82 | 0.03% |
| 2025-04-22 | 36.26 | 36.60 | 0.24 | 0.66% | 36.22 | 36.95 | 83340 | 30550.44 | 0.04% |
| 2025-04-21 | 36.57 | 36.36 | -0.07 | -0.19% | 36.29 | 36.65 | 53294 | 19415.82 | 0.03% |
| 2025-04-18 | 36.40 | 36.43 | -0.07 | -0.19% | 36.30 | 36.66 | 70310 | 25680.58 | 0.03% |
| 2025-04-17 | 35.89 | 36.50 | 0.20 | 0.55% | 35.89 | 36.59 | 84398 | 30654.38 | 0.04% |
| 2025-04-16 | 36.04 | 36.30 | 0.32 | 0.89% | 35.66 | 36.35 | 105263 | 37830.26 | 0.05% |
| 2025-04-15 | 35.77 | 35.98 | 0.10 | 0.28% | 35.61 | 36.05 | 97853 | 35059.60 | 0.05% |
| 2025-04-14 | 35.76 | 35.88 | 0.12 | 0.34% | 35.65 | 36.03 | 109503 | 39256.52 | 0.05% |
| 2025-04-11 | 35.63 | 35.76 | -0.13 | -0.36% | 35.21 | 36.02 | 158657 | 56479.04 | 0.08% |
| 2025-04-10 | 35.88 | 35.89 | 0.39 | 1.10% | 35.51 | 36.10 | 177534 | 63595.00 | 0.09% |
| 2025-04-09 | 35.49 | 35.50 | -0.24 | -0.67% | 35.02 | 36.00 | 241841 | 85654.39 | 0.12% |
| 2025-04-08 | 34.41 | 35.74 | 0.91 | 2.61% | 34.22 | 35.80 | 250059 | 87801.59 | 0.12% |
| 2025-04-07 | 36.30 | 34.83 | -2.51 | -6.72% | 33.61 | 36.30 | 319266 | 110936.50 | 0.15% |
| 2025-04-03 | 37.14 | 37.34 | -0.06 | -0.16% | 36.91 | 37.67 | 116292 | 43391.08 | 0.06% |
| 2025-04-02 | 37.39 | 37.40 | 0.01 | 0.03% | 37.15 | 37.62 | 117231 | 43820.66 | 0.06% |
| 2025-04-01 | 37.60 | 37.39 | -0.21 | -0.56% | 37.19 | 37.69 | 123724 | 46256.75 | 0.06% |
| 2025-03-31 | 37.55 | 37.60 | -0.18 | -0.48% | 37.42 | 38.25 | 120708 | 45541.24 | 0.06% |
| 2025-03-28 | 38.04 | 37.78 | -0.25 | -0.66% | 37.70 | 38.34 | 122894 | 46592.41 | 0.06% |
| 2025-03-27 | 37.88 | 38.03 | 0.24 | 0.64% | 37.53 | 38.57 | 190802 | 72648.99 | 0.09% |
| 2025-03-26 | 37.75 | 37.79 | -0.06 | -0.16% | 37.47 | 38.14 | 143298 | 54205.18 | 0.07% |
| 2025-03-25 | 37.79 | 37.85 | 0.05 | 0.13% | 37.52 | 37.99 | 87777 | 33164.17 | 0.04% |
| 2025-03-24 | 37.55 | 37.80 | 0.26 | 0.69% | 37.44 | 37.95 | 128073 | 48314.06 | 0.06% |
| 2025-03-21 | 37.92 | 37.54 | -0.42 | -1.11% | 37.40 | 38.49 | 136419 | 51565.36 | 0.07% |
| 2025-03-20 | 39.18 | 37.96 | -1.22 | -3.11% | 37.82 | 39.20 | 184074 | 70323.20 | 0.09% |
| 2025-03-19 | 39.06 | 39.18 | 0.08 | 0.20% | 38.75 | 39.35 | 93232 | 36398.33 | 0.04% |
| 2025-03-18 | 39.54 | 39.10 | -0.31 | -0.79% | 39.01 | 39.70 | 109752 | 43029.79 | 0.05% |
| 2025-03-17 | 39.11 | 39.41 | -0.15 | -0.38% | 39.06 | 39.55 | 151223 | 59464.27 | 0.07% |
| 2025-03-14 | 37.39 | 39.56 | 2.18 | 5.83% | 37.32 | 39.79 | 396956 | 153942.72 | 0.19% |
| 2025-03-13 | 37.40 | 37.38 | -0.06 | -0.16% | 37.22 | 37.85 | 137941 | 51609.20 | 0.07% |
| 2025-03-12 | 37.74 | 37.44 | -0.30 | -0.79% | 37.20 | 37.88 | 147729 | 55420.96 | 0.07% |
| 2025-03-11 | 37.45 | 37.74 | -0.07 | -0.19% | 37.13 | 37.74 | 164757 | 61632.91 | 0.08% |
| 2025-03-10 | 38.58 | 37.81 | -0.97 | -2.50% | 37.37 | 38.60 | 211475 | 79730.91 | 0.10% |
| 2025-03-07 | 39.08 | 38.78 | -0.47 | -1.20% | 38.46 | 39.08 | 117422 | 45493.59 | 0.06% |
| 2025-03-06 | 38.62 | 39.25 | 0.85 | 2.21% | 38.22 | 39.39 | 144345 | 56174.52 | 0.07% |
| 2025-03-05 | 38.18 | 38.40 | 0.23 | 0.60% | 37.93 | 38.60 | 78755 | 30194.19 | 0.04% |
| 2025-03-04 | 38.31 | 38.17 | -0.24 | -0.62% | 38.03 | 38.42 | 103597 | 39558.96 | 0.05% |
| 2025-03-03 | 39.12 | 38.41 | -0.50 | -1.29% | 38.23 | 39.28 | 112924 | 43684.19 | 0.05% |
| 2025-02-28 | 40.20 | 38.91 | -1.49 | -3.69% | 38.91 | 40.60 | 159446 | 63003.14 | 0.08% |
| 2025-02-27 | 39.70 | 40.40 | 0.63 | 1.58% | 39.33 | 40.46 | 165968 | 66465.75 | 0.08% |
| 2025-02-26 | 39.19 | 39.77 | 0.57 | 1.45% | 39.18 | 39.97 | 113965 | 45026.67 | 0.05% |
| 2025-02-25 | 39.67 | 39.20 | -0.79 | -1.98% | 39.02 | 41.08 | 204351 | 81939.34 | 0.10% |
| 2025-02-24 | 39.71 | 39.99 | 0.25 | 0.63% | 39.39 | 40.55 | 149361 | 59706.09 | 0.07% |
| 2025-02-21 | 39.25 | 39.74 | 0.66 | 1.69% | 38.58 | 40.22 | 151651 | 59866.85 | 0.07% |
| 2025-02-20 | 39.60 | 39.08 | -0.72 | -1.81% | 38.72 | 39.80 | 119852 | 46903.34 | 0.06% |
| 2025-02-19 | 39.62 | 39.80 | -0.01 | -0.03% | 39.27 | 40.23 | 106979 | 42579.07 | 0.05% |
| 2025-02-18 | 40.05 | 39.81 | -0.44 | -1.09% | 39.68 | 40.74 | 149696 | 60133.50 | 0.07% |
| 2025-02-17 | 40.66 | 40.25 | -0.30 | -0.74% | 39.81 | 41.46 | 143744 | 58115.69 | 0.07% |
| 2025-02-14 | 39.99 | 40.55 | 0.53 | 1.32% | 39.72 | 40.97 | 113482 | 45711.14 | 0.05% |
| 2025-02-13 | 40.10 | 40.02 | -0.17 | -0.42% | 39.83 | 40.60 | 116099 | 46644.00 | 0.06% |
| 2025-02-12 | 39.69 | 40.19 | 0.44 | 1.11% | 39.49 | 40.23 | 89908 | 35763.75 | 0.04% |
| 2025-02-11 | 40.41 | 39.75 | -0.54 | -1.34% | 39.58 | 40.42 | 93521 | 37291.57 | 0.04% |
| 2025-02-10 | 40.52 | 40.29 | -0.22 | -0.54% | 40.16 | 40.75 | 88908 | 35923.64 | 0.04% |
| 2025-02-07 | 39.90 | 40.51 | 0.41 | 1.02% | 39.62 | 41.20 | 153155 | 61941.65 | 0.07% |
| 2025-02-06 | 39.51 | 40.10 | 0.60 | 1.52% | 39.16 | 40.14 | 141839 | 56309.54 | 0.07% |
| 2025-02-05 | 40.80 | 39.50 | -1.10 | -2.71% | 39.40 | 40.80 | 144307 | 57440.31 | 0.07% |
| 2025-01-27 | 40.99 | 40.60 | -0.27 | -0.66% | 40.37 | 41.48 | 156585 | 63794.77 | 0.08% |
| 2025-01-24 | 40.60 | 40.87 | -0.23 | -0.56% | 40.10 | 41.10 | 147041 | 59832.81 | 0.07% |
| 2025-01-23 | 39.93 | 41.10 | 1.95 | 4.98% | 39.92 | 41.95 | 281751 | 115657.78 | 0.14% |
| 2025-01-22 | 39.59 | 39.15 | -0.50 | -1.26% | 38.85 | 39.59 | 77133 | 30150.65 | 0.04% |
| 2025-01-21 | 39.66 | 39.65 | 0.15 | 0.38% | 39.12 | 40.02 | 82576 | 32694.34 | 0.04% |
| 2025-01-20 | 39.22 | 39.50 | 0.44 | 1.13% | 39.20 | 39.89 | 106799 | 42243.47 | 0.05% |
| 2025-01-17 | 38.40 | 39.06 | 0.63 | 1.64% | 37.86 | 39.50 | 137837 | 53724.92 | 0.07% |
| 2025-01-16 | 38.30 | 38.43 | 0.28 | 0.73% | 38.10 | 38.88 | 92612 | 35636.08 | 0.04% |
| 2025-01-15 | 38.22 | 38.15 | -0.25 | -0.65% | 37.85 | 38.60 | 104550 | 39892.03 | 0.05% |
| 2025-01-14 | 37.80 | 38.40 | 0.97 | 2.59% | 37.21 | 38.82 | 185578 | 70498.81 | 0.09% |
| 2025-01-13 | 37.45 | 37.43 | -0.23 | -0.61% | 37.04 | 37.64 | 119382 | 44550.87 | 0.06% |
| 2025-01-10 | 38.40 | 37.66 | -0.84 | -2.18% | 37.64 | 38.85 | 110917 | 42174.38 | 0.05% |
| 2025-01-09 | 38.92 | 38.50 | -0.57 | -1.46% | 38.42 | 39.15 | 77970 | 30185.89 | 0.04% |
| 2025-01-08 | 38.93 | 39.07 | 0.12 | 0.31% | 38.38 | 39.30 | 106639 | 41414.61 | 0.05% |
| 2025-01-07 | 39.15 | 38.95 | -0.23 | -0.59% | 38.67 | 39.22 | 88336 | 34386.07 | 0.04% |
| 2025-01-06 | 39.44 | 39.18 | -0.14 | -0.36% | 38.88 | 39.66 | 99283 | 38909.43 | 0.05% |
| 2025-01-03 | 39.82 | 39.32 | -0.50 | -1.26% | 39.07 | 40.00 | 126120 | 49748.29 | 0.06% |
| 2025-01-02 | 41.81 | 39.82 | -2.10 | -5.01% | 39.50 | 41.92 | 180370 | 73055.50 | 0.09% |
| 2024-12-31 | 42.94 | 41.92 | -1.11 | -2.58% | 41.92 | 43.23 | 126236 | 53818.77 | 0.06% |
| 2024-12-30 | 42.48 | 43.03 | 0.51 | 1.20% | 42.35 | 43.19 | 125230 | 53635.21 | 0.06% |
上证大盘股票行情在线 K线走势图
