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

中国人寿(601628)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
2009-11-25 31.11 31.69 30.81 31.66 179639 5607755 0.65 2.10%
2009-11-24 32.48 32.71 30.90 31.01 268432 8604795 -1.29 -3.99%
2009-11-23 32.05 32.41 31.77 32.30 226131 7261184 0.30 0.94%
2009-11-20 31.45 32.29 31.10 32.00 309633 9814271 0.48 1.52%
2009-11-19 31.65 32.11 31.45 31.52 192747 6109493 -0.21 -0.66%
2009-11-18 31.95 32.05 31.39 31.73 161774 5137952 -0.13 -0.41%
2009-11-17 32.30 32.30 31.61 31.86 175183 5595683 0.00 0.00%
2009-11-16 31.10 31.99 31.10 31.86 239001 7560086 0.92 2.97%
2009-11-13 31.19 31.19 30.57 30.94 204440 6306893 -0.28 -0.90%
2009-11-12 31.70 32.09 30.96 31.22 216302 6827367 -0.42 -1.33%
2009-11-11 31.27 31.90 31.20 31.64 181508 5724116 0.19 0.60%
2009-11-10 31.50 31.94 31.40 31.45 205205 6503245 0.11 0.35%
2009-11-09 31.15 31.38 30.75 31.34 202565 6274723 0.18 0.58%
2009-11-06 31.50 31.76 31.10 31.16 151960 4764520 -0.04 -0.13%
2009-11-05 31.11 31.50 31.11 31.20 135751 4242731 0.02 0.06%
2009-11-04 31.00 31.55 30.79 31.18 167626 5225290 0.03 0.10%
2009-11-03 30.65 31.70 30.65 31.15 272123 8510344 0.39 1.27%
2009-11-02 29.14 31.09 28.50 30.76 399767 11982391 0.88 2.94%
2009-10-30 30.35 30.60 29.82 29.88 195496 5905486 0.18 0.61%
2009-10-29 30.38 30.40 29.45 29.70 210301 6270713 -1.17 -3.79%
2009-10-28 31.00 31.35 30.38 30.87 208791 6435869 -0.21 -0.68%
2009-10-27 31.31 31.76 30.86 31.08 300395 9419426 -0.46 -1.46%
2009-10-26 30.53 31.85 30.53 31.54 409913 12896840 1.17 3.85%
2009-10-23 30.20 30.75 30.08 30.37 187379 5710612 0.35 1.17%
2009-10-22 30.10 30.37 29.88 30.02 172760 5197935 -0.23 -0.76%
2009-10-21 30.48 30.78 30.13 30.25 215877 6557898 -0.27 -0.89%
2009-10-20 30.00 30.73 29.80 30.52 483650 14700991 1.00 3.39%
2009-10-19 28.89 29.58 28.59 29.52 278508 8151523 0.62 2.15%
2009-10-16 29.26 29.59 28.56 28.90 208939 6026042 -0.23 -0.79%
2009-10-15 29.65 29.87 29.01 29.13 173400 5118100 -0.19 -0.65%
2009-10-14 29.00 29.70 28.89 29.32 304981 8959056 0.40 1.38%
2009-10-13 28.31 28.96 28.31 28.92 135286 3876686 0.54 1.90%
2009-10-12 28.92 29.10 28.36 28.38 188537 5432789 -0.45 -1.56%
2009-10-09 28.40 28.86 28.21 28.83 213165 6095223 1.15 4.16%
2009-09-30 27.95 28.10 27.65 27.68 100086 2791604 -0.13 -0.47%
2009-09-29 27.61 28.00 27.15 27.81 121014 3336960 0.11 0.40%
2009-09-28 28.69 28.69 27.46 27.70 166873 4686096 -0.88 -3.08%
2009-09-25 27.60 28.80 27.51 28.58 323245 9154585 0.78 2.81%
N 2009-09-24 27.52 28.27 27.10 27.80 246390 6805909 0.12 0.43%
2009-09-23 28.02 28.48 27.60 27.68 213117 5992570 -0.14 -0.50%
N 2009-09-22 28.00 28.67 27.81 27.82 193677 5480029 -0.47 -1.66%
N 2009-09-21 27.85 28.38 27.28 28.29 243029 6749859 0.34 1.22%
2009-09-18 29.05 29.05 27.80 27.95 239184 6789445 -1.11 -3.82%
N 2009-09-17 28.35 29.12 28.35 29.06 256549 7381509 0.86 3.05%
N 2009-09-16 28.75 29.20 28.17 28.20 295685 8392952 -0.66 -2.29%
N 2009-09-15 28.99 29.08 28.49 28.86 173556 4995935 -0.15 -0.52%
N 2009-09-14 28.90 29.17 28.47 29.01 277198 7989891 0.11 0.38%
N 2009-09-11 28.34 29.31 28.29 28.90 308258 8900645 0.56 1.98%
N 2009-09-10 27.71 28.88 27.65 28.34 310652 8811541 0.44 1.58%
N 2009-09-09 28.28 28.41 27.61 27.90 220323 6154656 -0.34 -1.20%
2009-09-08 27.80 28.35 27.52 28.24 183334 5142152 0.28 1.00%
N 2009-09-07 27.65 28.50 27.65 27.96 326126 9169303 0.46 1.67%
N 2009-09-04 27.49 27.80 26.96 27.50 249813 6839530 0.01 0.04%
N 2009-09-03 26.30 27.80 26.13 27.49 386580 10523095 1.12 4.25%
N 2009-09-02 25.70 26.68 25.60 26.37 332475 8719314 0.19 0.73%
N 2009-09-01 25.16 26.56 25.01 26.18 463312 12000869 1.08 4.30%
N 2009-08-31 26.01 26.18 24.91 25.10 455752 11499115 -1.33 -5.03%
N 2009-08-28 27.43 27.95 26.11 26.43 464878 12374746 -1.06 -3.86%
N 2009-08-27 28.00 28.33 27.06 27.49 300897 8324238 -0.51 -1.82%
N 2009-08-26 27.83 28.54 27.55 28.00 407649 11457431 0.19 0.68%
N 2009-08-25 28.19 28.47 26.38 27.81 546544 15114270 -0.60 -2.11%
N 2009-08-24 27.85 29.01 27.39 28.41 383666 10790519 0.67 2.42%
N 2009-08-21 27.60 28.22 27.10 27.74 250664 6924817 -0.01 -0.04%
N 2009-08-20 26.40 27.89 26.23 27.75 371549 10052909 1.40 5.31%
N 2009-08-19 27.11 27.36 25.91 26.35 229951 6120609 -0.93 -3.41%
N 2009-08-18 26.90 27.40 25.98 27.28 317201 8479122 0.26 0.96%
N 2009-08-17 27.97 28.80 26.80 27.02 292928 8163918 -1.35 -4.76%
N 2009-08-14 28.85 29.12 28.05 28.37 220972 6317864 -0.62 -2.14%
N 2009-08-13 28.61 29.18 28.40 28.99 319905 9207967 0.51 1.79%
N 2009-08-12 29.65 29.70 28.29 28.48 304324 8780044 -1.32 -4.43%
N 2009-08-11 29.67 29.98 29.29 29.80 240128 7112383 0.29 0.98%
2009-08-10 30.31 30.48 29.10 29.51 293360 8716621 -0.44 -1.47%
N 2009-08-07 30.62 31.06 29.68 29.95 304620 9263771 -0.52 -1.71%
N 2009-08-06 31.00 31.11 29.88 30.47 352178 10716478 -0.69 -2.21%
N 2009-08-05 32.18 32.18 30.85 31.16 342488 10763345 -0.81 -2.53%
N 2009-08-04 32.68 32.69 31.46 31.97 229786 7361733 -0.52 -1.60%
N 2009-08-03 32.81 32.81 32.00 32.49 248723 8059565 -0.32 -0.97%
2009-07-31 32.80 32.97 31.96 32.81 251323 8149371 0.51 1.58%
2009-07-30 32.16 33.10 31.42 32.30 268236 8626721 0.25 0.78%
2009-07-29 33.36 33.90 30.75 32.05 334032 10875471 -1.60 -4.75%
2009-07-28 34.00 34.10 33.04 33.65 207873 6936885 -0.35 -1.03%
N 2009-07-27 33.85 34.45 33.59 34.00 256684 8686519 -0.02 -0.06%
N 2009-07-24 33.40 34.68 33.35 34.02 320052 10868770 0.64 1.92%
N 2009-07-23 33.18 33.67 32.82 33.38 264350 8763929 0.22 0.66%
N 2009-07-22 32.29 34.01 32.28 33.16 315085 10465708 0.81 2.50%
N 2009-07-21 32.47 34.00 32.30 32.35 503639 16723834 -0.10 -0.31%
N 2009-07-20 30.03 32.55 30.03 32.45 576668 18291524 2.47 8.24%
N 2009-07-17 29.98 30.60 29.72 29.98 240080 7242540 -0.03 -0.10%
N 2009-07-16 30.58 30.65 29.73 30.01 286372 8619946 -0.02 -0.07%
N 2009-07-15 29.70 30.85 29.70 30.03 456376 13841678 0.46 1.56%
N 2009-07-14 28.36 29.96 28.36 29.57 458369 13524064 1.36 4.82%
2009-07-13 28.88 28.89 28.15 28.21 288657 8213335 -0.92 -3.16%
2009-07-10 29.30 29.67 29.00 29.13 219081 6424422 -0.53 -1.79%
2009-07-09 28.20 29.77 27.91 29.66 451570 13020249 1.30 4.58%
2009-07-08 28.28 28.50 27.78 28.36 357746 10041872 -0.25 -0.87%
N 2009-07-07 29.28 29.35 28.46 28.61 446267 12834752 -0.75 -2.55%
N 2009-07-06 29.40 29.98 29.10 29.36 409227 12073290 -0.06 -0.20%
N 2009-07-03 28.88 29.88 28.56 29.42 288667 8464614 0.24 0.82%
2009-07-02 28.55 29.67 28.54 29.18 518056 15153374 0.65 2.28%
2009-07-01 27.40 28.84 27.37 28.53 381352 10793047 0.98 3.56%
2009-06-30 27.80 28.54 27.50 27.55 367748 10291117 -0.20 -0.72%
2009-06-29 27.40 27.98 27.23 27.75 388782 10795484 0.30 1.09%
2009-06-26 27.50 27.63 27.02 27.45 263341 7176097 0.00 0.00%
2009-06-25 26.75 27.80 26.68 27.45 433379 11879646 0.64 2.39%
N 2009-06-24 26.79 27.05 26.38 26.81 265715 7074936 -0.07 -0.26%
N 2009-06-23 26.42 27.39 26.20 26.88 464256 12412056 0.06 0.22%
N 2009-06-22 27.12 27.89 26.60 26.82 573254 15677657 -0.09 -0.33%
N 2009-06-19 26.30 27.50 26.12 26.91 695934 18685588 0.65 2.48%
2009-06-18 25.46 26.37 25.38 26.26 521805 13571336 0.80 3.14%
N 2009-06-17 25.00 25.66 24.86 25.46 264832 6689285 0.37 1.48%
N 2009-06-16 25.38 25.65 24.88 25.09 366028 9210021 -0.65 -2.52%
N 2009-06-15 25.60 25.75 25.00 25.74 344088 8731048 0.35 1.38%
N 2009-06-12 25.98 26.21 25.04 25.39 360449 9222577 -0.64 -2.46%
2009-06-11 26.30 26.85 25.80 26.03 429278 11290448 -0.49 -1.85%
2009-06-10 26.15 26.96 26.02 26.52 818763 21686240 0.22 0.84%
2009-06-09 24.85 26.41 24.50 26.30 1003728 25597690 1.43 5.75%
N 2009-06-08 24.25 25.42 23.91 24.87 529953 13117341 0.67 2.77%
2009-06-05 24.78 24.78 24.15 24.20 329930 8072528 -0.31 -1.26%
N 2009-06-04 24.55 25.04 24.30 24.51 570810 14076709 -0.28 -1.13%
N 2009-06-03 23.88 24.88 23.78 24.79 724094 17758884 0.89 3.72%
2009-06-02 24.36 24.36 23.85 23.90 398985 9614459 -0.26 -1.08%
2009-06-01 23.28 24.47 23.24 24.16 694603 16616212 1.18 5.13%
2009-05-27 22.88 23.18 22.68 22.98 320258 7350743 0.27 1.19%
N 2009-05-26 23.10 23.15 22.68 22.71 254863 5846044 -0.37 -1.60%