证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国太保(601601)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
2009-11-24 26.33 26.70 24.96 25.36 405486 10619387 -0.94 -3.57%
2009-11-23 26.50 26.57 25.81 26.30 295486 7697252 -0.01 -0.04%
2009-11-20 26.12 26.64 25.90 26.31 305235 7985668 -0.26 -0.98%
2009-11-19 26.59 27.10 26.43 26.57 211810 5653092 0.08 0.30%
2009-11-18 26.90 26.97 26.29 26.49 200240 5338791 -0.49 -1.82%
2009-11-17 26.95 27.23 26.81 26.98 266886 7211081 0.10 0.37%
2009-11-16 25.94 26.95 25.93 26.88 320074 8479016 1.01 3.90%
2009-11-13 26.20 26.21 25.50 25.87 269122 6951167 -0.50 -1.90%
2009-11-12 26.54 26.95 26.23 26.37 220414 5856041 -0.19 -0.71%
2009-11-11 26.30 26.85 26.14 26.56 194151 5141665 0.17 0.64%
2009-11-10 26.67 27.02 26.38 26.39 279482 7454861 -0.27 -1.01%
2009-11-09 26.30 26.69 25.77 26.66 270257 7055929 0.37 1.41%
2009-11-06 26.88 26.99 26.23 26.29 278825 7401897 -0.30 -1.13%
2009-11-05 26.59 26.68 26.25 26.59 195158 5172770 0.09 0.34%
2009-11-04 26.63 26.88 26.22 26.50 233780 6203016 -0.09 -0.34%
2009-11-03 25.80 27.00 25.68 26.59 505494 13402809 0.79 3.06%
2009-11-02 23.80 26.07 23.68 25.80 347327 8693636 1.33 5.43%
2009-10-30 24.50 24.79 24.23 24.47 213277 5224979 0.47 1.96%
2009-10-29 24.00 24.45 23.85 24.00 236965 5715453 -0.72 -2.91%
2009-10-28 25.31 25.71 24.00 24.72 318163 7861675 -0.64 -2.52%
2009-10-27 25.79 26.06 25.31 25.36 264026 6786156 -0.64 -2.46%
2009-10-26 25.80 26.33 25.71 26.00 222541 5797767 0.29 1.13%
2009-10-23 25.35 26.04 25.34 25.71 257042 6625987 0.47 1.86%
2009-10-22 25.15 25.55 24.91 25.24 230002 5803874 0.02 0.08%
2009-10-21 25.68 26.00 25.18 25.22 252034 6460380 -0.40 -1.56%
2009-10-20 25.44 26.10 25.36 25.62 375931 9694308 0.31 1.23%
2009-10-19 24.30 25.36 24.00 25.31 393690 9858720 0.93 3.81%
2009-10-16 24.51 24.87 23.90 24.38 262276 6366565 -0.25 -1.01%
2009-10-15 24.43 25.10 24.24 24.63 297632 7341392 0.33 1.36%
2009-10-14 24.22 24.96 24.10 24.30 375970 9226839 0.14 0.58%
2009-10-13 23.85 24.18 23.31 24.16 312873 7467255 0.43 1.81%
2009-10-12 23.64 24.40 23.52 23.73 457441 11016290 0.13 0.55%
2009-10-09 22.70 23.66 22.70 23.60 402515 9360025 1.33 5.97%
2009-09-30 22.34 22.68 22.00 22.27 393617 8791107 0.00 0.00%
2009-09-29 21.35 22.28 20.90 22.27 526890 11494695 0.94 4.41%
2009-09-28 22.24 22.28 21.10 21.33 369125 8017172 -0.80 -3.62%
2009-09-25 21.10 22.34 20.90 22.13 643066 14020212 1.02 4.83%
2009-09-24 20.38 21.45 20.00 21.11 476919 9945518 0.55 2.67%
2009-09-23 20.59 21.15 20.40 20.56 375857 7781593 0.06 0.29%
2009-09-22 21.20 21.62 20.48 20.50 248951 5232608 -0.88 -4.12%
2009-09-21 21.00 21.46 20.50 21.38 228393 4802506 0.11 0.52%
2009-09-18 22.39 22.40 21.00 21.27 433102 9425891 -1.03 -4.62%
N 2009-09-17 21.77 22.49 21.77 22.30 337100 7487726 0.61 2.81%
2009-09-16 22.11 22.18 21.38 21.69 434179 9429209 -0.63 -2.82%
N 2009-09-15 22.57 22.71 21.92 22.32 336212 7481626 -0.24 -1.06%
N 2009-09-14 22.59 22.70 22.23 22.56 227415 5105459 0.20 0.89%
2009-09-11 21.79 22.60 21.71 22.36 318720 7092736 0.52 2.38%
2009-09-10 21.67 22.25 21.58 21.84 274482 6029335 0.05 0.23%
2009-09-09 21.81 22.09 21.49 21.79 312127 6800120 -0.10 -0.46%
2009-09-08 21.18 21.99 20.82 21.89 415826 8932369 0.52 2.43%
2009-09-07 21.25 22.11 21.13 21.37 529355 11476385 0.37 1.76%
2009-09-04 20.90 21.30 20.55 21.00 461489 9706323 -0.01 -0.05%
N 2009-09-03 19.45 21.21 19.25 21.01 688615 14042516 1.60 8.24%
N 2009-09-02 18.80 19.65 18.60 19.41 445285 8600908 0.40 2.10%
N 2009-09-01 18.58 19.55 18.50 19.01 696786 13188802 -0.61 -3.11%
2009-08-28 20.75 20.96 19.48 19.62 611033 12180352 -1.10 -5.31%
N 2009-08-27 21.07 21.30 20.50 20.72 510709 10651401 -0.56 -2.63%
2009-08-26 20.70 21.44 20.55 21.28 716665 15106035 0.30 1.43%
2009-08-25 22.14 22.14 19.99 20.98 654857 13700431 -1.25 -5.62%
N 2009-08-24 22.38 22.41 21.85 22.23 361112 7985905 0.01 0.04%
N 2009-08-21 21.90 22.50 21.75 22.22 453400 10021345 0.10 0.45%
2009-08-20 20.75 22.21 20.75 22.12 505601 10924824 1.40 6.76%
2009-08-19 22.15 22.28 20.65 20.72 401201 8608961 -1.43 -6.46%
N 2009-08-18 22.85 23.20 21.20 22.15 535145 11840582 -0.84 -3.65%
N 2009-08-17 23.40 24.39 22.75 22.99 478839 11359955 -0.77 -3.24%
N 2009-08-14 24.25 24.57 23.68 23.76 280346 6744722 -0.51 -2.10%
2009-08-13 23.85 24.55 23.60 24.27 361920 8751260 0.42 1.76%
N 2009-08-12 24.80 24.95 23.83 23.85 403869 9773182 -1.04 -4.18%
2009-08-11 24.40 25.07 24.37 24.89 361077 8929886 0.56 2.30%
2009-08-10 24.89 25.08 24.06 24.33 300913 7369590 -0.27 -1.10%
2009-08-07 25.16 25.39 24.50 24.60 388134 9647701 -0.75 -2.96%
2009-08-06 25.15 25.94 24.25 25.35 608315 15184367 0.10 0.40%
N 2009-08-05 26.43 26.45 25.18 25.25 726177 18620132 -1.20 -4.54%
2009-08-04 27.71 27.71 25.79 26.45 665667 17603328 -1.12 -4.06%
2009-08-03 27.77 27.95 27.30 27.57 319844 8814515 -0.20 -0.72%
2009-07-31 27.21 27.80 26.95 27.77 290354 7949248 0.74 2.74%
2009-07-30 26.91 27.50 26.08 27.03 303565 8139887 0.43 1.62%
2009-07-29 27.70 27.88 26.00 26.60 414875 11328179 -1.30 -4.66%
N 2009-07-28 28.28 28.28 27.50 27.90 363148 10076445 -0.54 -1.90%
2009-07-27 28.36 28.62 27.80 28.44 322283 9071759 0.14 0.49%
N 2009-07-24 28.26 28.86 27.94 28.30 282724 8018680 0.11 0.39%
2009-07-23 28.30 28.38 27.40 28.19 350854 9770813 -0.11 -0.39%
2009-07-22 28.49 28.85 27.60 28.30 393841 11095887 -0.20 -0.70%
N 2009-07-21 29.12 29.73 28.46 28.50 384079 11143243 -0.58 -1.99%
N 2009-07-20 28.82 29.67 28.19 29.08 345069 9989464 0.27 0.94%
N 2009-07-17 27.90 28.99 27.89 28.81 334587 9541730 0.93 3.34%
N 2009-07-16 28.00 28.33 27.25 27.88 286956 8000120 0.23 0.83%
N 2009-07-15 27.23 28.46 27.20 27.65 365233 10232889 0.47 1.73%
N 2009-07-14 25.71 27.58 25.71 27.18 411866 11115539 1.56 6.09%
N 2009-07-13 26.00 26.49 25.49 25.62 349809 9088368 -0.80 -3.03%
2009-07-10 26.75 26.81 26.15 26.42 257367 6824181 -0.38 -1.42%
N 2009-07-09 24.00 26.80 23.40 26.80 657755 16803332 2.42 9.93%
2009-07-08 23.81 24.45 22.90 24.38 455091 10740413 0.34 1.41%
2009-07-07 24.65 24.77 23.90 24.04 373231 9028782 -0.58 -2.36%
2009-07-06 24.91 25.89 24.33 24.62 496590 12449167 -0.30 -1.20%
N 2009-07-03 24.76 25.47 24.31 24.92 437978 10909157 -0.05 -0.20%
2009-07-02 23.55 24.97 23.55 24.97 499787 12257858 1.46 6.21%
2009-07-01 22.28 23.77 22.20 23.51 378726 8816662 1.13 5.05%
2009-06-30 22.50 23.50 22.20 22.38 408482 9312243 -0.10 -0.45%
2009-06-29 21.39 22.66 21.30 22.48 450988 10050929 0.99 4.61%
N 2009-06-26 21.24 21.77 20.92 21.49 451015 9605132 0.11 0.51%
N 2009-06-25 20.34 21.69 20.30 21.38 778314 16370014 1.27 6.32%
2009-06-24 20.23 20.40 19.84 20.11 346738 6983500 -0.12 -0.59%
2009-06-23 19.60 20.30 19.50 20.23 445913 8914368 0.38 1.91%
2009-06-22 20.12 20.60 19.76 19.85 426557 8612113 0.16 0.81%
N 2009-06-19 19.38 20.06 19.19 19.69 369601 7240956 0.28 1.44%
2009-06-18 19.30 19.65 19.16 19.41 277067 5379632 0.20 1.04%
N 2009-06-17 18.88 19.26 18.71 19.21 265170 5026135 0.34 1.80%
N 2009-06-16 19.30 19.58 18.64 18.87 406904 7726460 -0.72 -3.67%
N 2009-06-15 20.00 20.05 19.00 19.59 313442 6068142 -0.38 -1.90%
2009-06-12 20.00 20.19 19.60 19.97 291719 5808056 -0.25 -1.24%
2009-06-11 20.49 20.68 19.85 20.22 330160 6688520 -0.42 -2.04%
2009-06-10 19.70 20.85 19.66 20.64 666018 13535539 0.78 3.93%
2009-06-09 18.90 19.92 18.51 19.86 567734 10983939 0.90 4.75%
N 2009-06-08 18.42 19.33 18.12 18.96 449350 8462475 0.53 2.88%
N 2009-06-05 18.65 18.80 18.42 18.43 190337 3533975 -0.25 -1.34%
2009-06-04 18.60 19.09 18.30 18.68 398703 7490229 -0.01 -0.05%
2009-06-03 18.07 18.96 17.90 18.69 550669 10233101 0.62 3.43%
N 2009-06-02 18.25 18.47 18.02 18.07 411758 7516294 -0.09 -0.50%
2009-06-01 17.35 18.60 17.25 18.16 676077 12131971 1.01 5.89%
N 2009-05-27 16.82 17.25 16.71 17.15 254835 4333632 0.19 1.12%
2009-05-25 16.72 17.09 16.41 16.96 270885 4524992 -0.01 -0.06%