证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国人寿(02628)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 39.00 39.20 37.30 37.60 109487000 2147483647 -2.35 -5.88%
2009-11-26 40.80 40.90 39.50 39.95 61562100 2147483647 -0.75 -1.84%
2009-11-25 39.50 40.80 39.00 40.70 81725296 2147483647 1.75 4.49%
2009-11-24 39.40 39.65 38.70 38.95 39122100 1530800000 -0.45 -1.14%
2009-11-23 38.45 39.45 38.45 39.40 29164200 1138390016 0.95 2.47%
2009-11-20 38.05 38.90 38.00 38.45 34549600 1328560000 -0.10 -0.26%
2009-11-19 39.00 39.15 38.45 38.55 36755600 1422770048 -0.50 -1.28%
2009-11-18 39.20 39.40 38.45 39.05 46085800 1796130048 0.25 0.64%
2009-11-17 38.80 38.85 38.30 38.80 39100800 1509880064 -0.30 -0.77%
2009-11-16 39.30 39.40 38.90 39.10 33294200 1302680064 0.40 1.03%
2009-11-13 38.00 38.95 38.00 38.70 28209500 1088509952 0.35 0.91%
2009-11-12 39.20 39.25 38.20 38.35 29011700 1121900032 -0.60 -1.54%
2009-11-11 38.70 39.15 38.55 38.95 29934900 1162409984 0.50 1.30%
2009-11-10 39.45 39.45 38.15 38.45 42740700 1658800000 0.05 0.13%
2009-11-09 37.95 38.50 37.70 38.40 32224700 1231000064 0.95 2.54%
2009-11-06 37.50 37.70 37.25 37.45 29528400 1105049984 0.75 2.04%
2009-11-05 36.75 37.20 36.40 36.70 37269400 1367280000 -0.50 -1.34%
2009-11-04 36.60 37.25 36.35 37.20 34109000 1259219968 1.10 3.05%
2009-11-03 37.25 37.30 36.00 36.10 42330800 1547689984 -1.00 -2.69%
2009-11-02 35.65 37.25 35.50 37.10 53295300 1943079936 0.55 1.50%
2009-10-30 37.05 37.50 36.25 36.55 46326900 1717010048 0.30 0.83%
2009-10-29 36.20 36.40 35.85 36.25 57695000 2084329984 -0.75 -2.03%
2009-10-28 37.65 38.15 36.85 37.00 48529100 1816150016 -0.95 -2.50%
2009-10-27 37.20 38.65 37.10 37.95 79747504 2147483647 0.20 0.53%
2009-10-23 36.00 37.90 35.95 37.75 69883504 2147483647 2.05 5.74%
2009-10-22 36.15 36.30 35.40 35.70 46373100 1656809984 -0.70 -1.92%
2009-10-21 36.20 36.50 36.00 36.40 18898000 685294976 0.05 0.14%
2009-10-20 36.45 36.65 36.20 36.35 31011200 1130220032 -0.05 -0.14%
2009-10-19 35.75 36.45 35.75 36.40 24658200 891086976 0.65 1.82%
2009-10-16 36.10 36.10 35.50 35.60 20416100 730830976 0.00 0.00%
2009-10-15 36.50 36.65 35.50 35.60 50401800 1818729984 -0.35 -0.97%
2009-10-14 35.50 36.10 35.40 35.95 39145500 1403480064 0.70 1.99%
2009-10-13 35.10 35.70 35.00 35.25 34686900 1230540032 0.40 1.15%
2009-10-12 35.80 35.80 34.75 34.85 20394600 716137024 -0.60 -1.69%
2009-10-09 35.40 35.70 35.25 35.45 28423000 1008940032 0.00 0.00%
2009-10-08 35.20 35.60 34.90 35.45 37363300 1319079936 0.45 1.29%
2009-10-07 34.65 35.20 34.50 35.00 41851500 1460070016 0.80 2.34%
2009-10-06 33.10 34.30 33.05 34.20 34892300 1170499968 1.15 3.48%
2009-10-05 32.85 33.20 32.65 33.05 24392000 802865024 0.20 0.61%
2009-10-02 32.80 33.00 32.60 32.85 42022500 1382089984 -0.90 -2.67%
2009-09-30 33.85 34.25 33.70 33.75 26504200 900049024 -0.35 -1.03%
2009-09-29 34.00 34.35 34.00 34.10 29364900 1002419968 0.60 1.79%
2009-09-28 34.10 34.25 33.40 33.50 47560300 1609049984 -1.10 -3.18%
2009-09-25 34.20 34.85 33.95 34.60 37243800 1285580032 0.15 0.43%
N 2009-09-24 35.30 35.35 34.30 34.45 60156000 2088189952 -1.15 -3.23%
2009-09-23 36.00 36.15 35.30 35.60 39177500 1399010048 -0.55 -1.52%
N 2009-09-22 35.90 36.15 35.55 36.15 42955800 1539420032 0.70 1.98%
N 2009-09-21 35.90 36.30 35.35 35.45 39066900 1403139968 -0.65 -1.80%
2009-09-18 36.00 36.35 35.80 36.10 64048200 2147483647 0.00 0.00%
N 2009-09-17 35.40 36.50 35.15 36.10 89994096 2147483647 1.10 3.14%
N 2009-09-16 34.70 35.00 34.20 35.00 43331500 1501180032 0.80 2.34%
N 2009-09-15 34.35 34.90 34.10 34.20 21047700 725016000 -0.10 -0.29%
N 2009-09-14 34.50 34.70 34.20 34.30 34970200 1205490048 -0.55 -1.58%
N 2009-09-11 34.75 35.40 34.50 34.85 42723400 1496050048 0.15 0.43%
N 2009-09-10 35.10 35.50 34.60 34.70 57424200 2016860032 0.15 0.43%
N 2009-09-09 35.00 35.10 34.40 34.55 42423600 1471399936 -0.45 -1.29%
2009-09-08 34.30 35.00 34.25 35.00 60477900 2098579968 0.80 2.34%
N 2009-09-07 34.30 34.55 34.05 34.20 44126400 1513590016 0.40 1.18%
N 2009-09-04 33.30 34.20 33.20 33.80 70575504 2147483647 0.45 1.35%
N 2009-09-03 32.65 33.60 32.60 33.35 64361800 2138109952 0.90 2.77%
N 2009-09-02 31.80 32.65 31.80 32.45 59312900 1918550016 0.05 0.15%
N 2009-09-01 33.35 33.35 32.00 32.40 64511000 2091030016 -0.30 -0.92%
N 2009-08-31 32.45 32.80 32.10 32.70 61688200 2006169984 -0.55 -1.65%
N 2009-08-28 34.15 34.15 33.05 33.25 69445200 2147483647 -0.70 -2.06%
N 2009-08-27 34.00 34.25 33.70 33.95 55576600 1888199936 -0.35 -1.02%
N 2009-08-26 33.45 34.45 33.35 34.30 99395504 2147483647 1.05 3.16%
N 2009-08-25 32.70 33.30 32.40 33.25 48026100 1581200000 0.20 0.60%
N 2009-08-24 33.35 33.35 32.75 33.05 44013100 1454610048 0.50 1.54%
N 2009-08-21 32.90 33.05 31.95 32.55 34627200 1125049984 -0.25 -0.76%
N 2009-08-20 32.35 33.25 32.35 32.80 42648800 1398569984 0.75 2.34%
N 2009-08-19 32.00 32.65 31.50 32.05 52347300 1677949952 -0.30 -0.93%
N 2009-08-18 32.25 32.50 31.50 32.35 58810200 1886579968 0.25 0.78%
N 2009-08-17 32.85 32.95 31.90 32.10 71304304 2147483647 -1.50 -4.46%
N 2009-08-14 34.10 34.40 33.30 33.60 49497000 1663510016 -0.55 -1.61%
N 2009-08-13 33.90 34.40 33.85 34.15 41393800 1410569984 0.70 2.09%
N 2009-08-12 33.50 33.55 33.15 33.45 72865696 2147483647 -0.60 -1.76%
N 2009-08-11 33.65 34.15 33.60 34.05 38968600 1322480000 0.05 0.15%
2009-08-10 34.00 34.35 33.85 34.00 44911900 1530729984 0.50 1.49%
N 2009-08-07 33.90 34.25 33.45 33.50 49751600 1685229952 -1.10 -3.18%
N 2009-08-06 34.25 34.75 33.95 34.60 55555100 1902419968 0.35 1.02%
N 2009-08-05 34.35 35.10 33.80 34.25 43000500 1476070016 -0.15 -0.44%
N 2009-08-04 35.50 35.50 34.10 34.40 55386900 1925299968 -0.75 -2.13%
N 2009-08-03 34.35 35.20 34.05 35.15 48480000 1686659968 0.80 2.33%
2009-07-31 34.60 34.65 33.95 34.35 37132500 1275539968 0.40 1.18%
2009-07-30 34.30 34.65 33.80 33.85 21993200 754008000 -0.40 -1.17%
2009-07-29 35.00 35.15 34.75 34.90 12274600 429158016 -0.35 -0.99%
2009-07-28 34.90 35.25 34.65 35.25 17466600 609699008 0.15 0.43%
N 2009-07-27 35.25 35.40 34.90 35.20 10362500 363961984 0.35 1.00%
N 2009-07-24 35.20 35.20 34.05 34.70 27000700 935590016 -0.10 -0.29%
N 2009-07-23 33.70 34.65 33.50 34.50 28756500 982180992 1.35 4.07%
N 2009-07-22 33.75 34.30 33.70 34.05 24778900 842248000 0.65 1.95%
N 2009-07-21 33.20 33.55 32.95 33.40 32740500 1090909952 0.60 1.83%
N 2009-07-20 31.10 31.90 31.00 31.85 24189900 762798976 1.05 3.41%
N 2009-07-17 31.00 31.05 30.75 30.95 15924700 492044992 0.35 1.14%
N 2009-07-16 31.15 31.30 31.00 31.10 16648300 518756992 0.45 1.47%
N 2009-07-15 30.85 31.00 30.70 30.85 26924700 830707968 0.30 0.98%
N 2009-07-14 30.30 30.60 30.30 30.40 24250800 737118016 0.75 2.53%
2009-07-13 30.45 30.45 30.05 30.25 20477800 620308992 -0.45 -1.47%
2009-07-10 30.85 31.25 30.60 30.90 49597900 1533080064 0.40 1.31%
2009-07-09 29.35 29.60 29.05 29.30 27228600 798230016 0.30 1.03%
2009-07-08 28.50 28.90 28.50 28.65 14161800 406768992 -0.25 -0.86%
N 2009-07-07 29.40 29.60 29.20 29.40 12484500 367504992 0.20 0.69%
N 2009-07-06 29.30 29.75 29.00 29.30 59990600 1764720000 0.20 0.69%
N 2009-07-03 28.30 28.60 28.10 28.60 14835300 421824000 0.00 0.00%
2009-07-02 29.05 29.55 29.00 29.40 23800000 695865984 0.90 3.16%
2009-06-30 29.15 29.20 28.30 28.50 48966400 1412569984 -0.25 -0.87%
2009-06-29 28.80 29.10 28.55 28.75 29289800 844486976 -0.30 -1.03%
2009-06-26 28.70 29.25 28.55 29.25 37402700 1079330048 0.80 2.81%
2009-06-25 28.15 28.70 28.05 28.45 31587800 895294016 0.50 1.79%
N 2009-06-24 27.60 28.00 27.35 27.85 38672300 1072700032 0.30 1.09%
N 2009-06-23 27.50 27.60 27.15 27.45 28571200 781481024 -0.80 -2.83%
N 2009-06-22 28.25 29.05 28.20 28.60 38992200 1117289984 0.45 1.60%
N 2009-06-19 28.50 28.65 28.20 28.35 16568600 470763008 0.05 0.18%
2009-06-18 28.50 28.80 28.15 28.40 28403200 807680000 -0.30 -1.04%
N 2009-06-17 28.45 29.20 28.20 28.75 73416200 2100000000 -0.10 -0.35%
N 2009-06-16 28.70 29.20 28.40 28.85 59970500 1724169984 -0.50 -1.70%
N 2009-06-15 29.80 30.10 29.10 29.35 66953900 1980179968 -0.80 -2.65%
N 2009-06-12 30.50 31.35 29.85 30.15 89092496 2147483647 -0.25 -0.82%
2009-06-11 30.05 30.70 30.05 30.40 58413700 1772140032 -0.15 -0.49%
2009-06-10 29.55 30.70 29.35 30.55 103641000 2147483647 1.45 4.98%
2009-06-09 29.70 29.75 28.50 29.10 66539200 1942109952 -0.30 -1.02%
N 2009-06-08 29.80 30.30 29.25 29.40 62736400 1862060032 -0.60 -2.00%
2009-06-05 29.95 30.15 29.65 30.00 47660600 1426240000 0.15 0.50%
N 2009-06-04 29.25 30.10 29.10 29.85 78531400 2147483647 0.05 0.17%
N 2009-06-03 29.50 30.80 29.50 29.80 96924704 2147483647 0.55 1.88%
2009-06-02 30.10 30.40 28.90 29.25 108832000 2147483647 -0.85 -2.82%
2009-06-01 28.85 30.25 28.70 30.10 143916992 2147483647 1.85 6.55%
2009-05-29 28.00 28.40 27.75 28.25 91527696 2147483647 0.50 1.80%