中国人保(601319)股票信息
| 股票代码 | 601319 |
| 股票名称 | 中国人保 |
| 最新价/元 | 7.04 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.30 |
| 买入/元 | 7.04 |
| 卖出/元 | 7.05 |
| 昨收/元 | 7.28 |
| 今开/元 | 7.17 |
| 最高/元 | 7.28 |
| 最低/元 | 6.99 |
| 成交量/手 | 1375004.85 |
| 成交额/万 | 97947.27 |
| 股净值/元 | 13.80 |
| 市净率 | 1.24 |
| 总市值/万 | 31133689.37 |
| 流通值/万 | 24990420.63 |
| 换手率/% | 0.39 |
| 入市日期 | 2018-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中国人保(601319)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.17 | 7.04 | -0.24 | -3.30 | 1375004.85 | 97947.27 | 0.39 |
| 2024-10-10 | 7.26 | 7.28 | -0.01 | -0.14 | 2986046.56 | 215591.69 | 0.84 |
| 2024-10-09 | 7.88 | 7.29 | -0.81 | -10.00 | 2989561.74 | 221463.21 | 0.84 |
| 2024-10-08 | 8.18 | 8.10 | 0.66 | 8.87 | 3690695.65 | 295933.17 | 1.04 |
| 2024-09-30 | 6.98 | 7.44 | 0.68 | 10.06 | 3202448.66 | 230938.93 | 0.90 |
| 2024-09-27 | 6.77 | 6.76 | 0.12 | 1.81 | 827461.30 | 55429.86 | 0.23 |
| 2024-09-26 | 6.40 | 6.64 | 0.24 | 3.75 | 1088297.60 | 70670.27 | 0.31 |
| 2024-09-25 | 6.48 | 6.40 | 0.07 | 1.11 | 1176464.92 | 75846.31 | 0.33 |
| 2024-09-24 | 6.18 | 6.33 | 0.21 | 3.43 | 978950.00 | 61187.15 | 0.28 |
| 2024-09-23 | 6.04 | 6.12 | 0.07 | 1.16 | 466969.64 | 28380.81 | 0.13 |
| 2024-09-20 | 6.04 | 6.05 | -0.01 | -0.17 | 481000.33 | 29023.09 | 0.14 |
| 2024-09-19 | 6.05 | 6.06 | 0.01 | 0.17 | 531989.52 | 32040.72 | 0.15 |
| 2024-09-18 | 5.98 | 6.05 | 0.09 | 1.51 | 600289.08 | 36145.69 | 0.17 |
| 2024-09-13 | 5.98 | 5.96 | -0.01 | -0.17 | 413644.35 | 24785.31 | 0.12 |
| 2024-09-12 | 6.01 | 5.97 | -0.03 | -0.50 | 608631.90 | 36149.69 | 0.17 |
| 2024-09-11 | 6.10 | 6.00 | -0.10 | -1.64 | 710540.22 | 42846.67 | 0.20 |
| 2024-09-10 | 6.11 | 6.10 | 0.00 | 0.00 | 630930.45 | 38380.40 | 0.18 |
| 2024-09-09 | 6.10 | 6.10 | -0.02 | -0.33 | 749255.42 | 45980.08 | 0.21 |
| 2024-09-06 | 6.15 | 6.12 | -0.04 | -0.65 | 544731.30 | 33693.00 | 0.15 |
| 2024-09-05 | 6.06 | 6.16 | 0.09 | 1.48 | 704318.24 | 43119.49 | 0.20 |
| 2024-09-04 | 6.19 | 6.07 | -0.14 | -2.25 | 1031518.97 | 63275.54 | 0.29 |
| 2024-09-03 | 6.06 | 6.21 | 0.08 | 1.31 | 1139510.52 | 70317.14 | 0.32 |
| 2024-09-02 | 5.98 | 6.13 | 0.13 | 2.17 | 1210298.00 | 74002.50 | 0.34 |
| 2024-08-30 | 5.86 | 6.00 | 0.18 | 3.09 | 1302989.78 | 77865.86 | 0.37 |
| 2024-08-29 | 5.88 | 5.82 | 0.07 | 1.22 | 1344516.41 | 79518.83 | 0.38 |
| 2024-08-28 | 5.77 | 5.75 | -0.03 | -0.52 | 408311.99 | 23485.44 | 0.12 |
| 2024-08-27 | 5.79 | 5.78 | 0.02 | 0.35 | 501422.00 | 28952.92 | 0.14 |
| 2024-08-26 | 5.78 | 5.76 | -0.02 | -0.35 | 467223.00 | 26874.87 | 0.13 |
| 2024-08-23 | 5.76 | 5.78 | 0.01 | 0.17 | 574476.98 | 33067.82 | 0.16 |
| 2024-08-22 | 5.73 | 5.77 | 0.05 | 0.87 | 649066.00 | 37460.70 | 0.18 |
| 2024-08-21 | 5.70 | 5.72 | -0.01 | -0.18 | 493304.42 | 28162.36 | 0.14 |
| 2024-08-20 | 5.73 | 5.73 | 0.00 | 0.00 | 473810.14 | 27131.59 | 0.13 |
| 2024-08-19 | 5.61 | 5.73 | 0.12 | 2.14 | 648050.00 | 36902.42 | 0.18 |
| 2024-08-16 | 5.56 | 5.61 | 0.06 | 1.08 | 411638.35 | 22993.66 | 0.12 |
| 2024-08-15 | 5.44 | 5.55 | 0.10 | 1.84 | 555624.25 | 30769.66 | 0.16 |
| 2024-08-14 | 5.48 | 5.45 | -0.02 | -0.37 | 411213.23 | 22492.07 | 0.12 |
| 2024-08-13 | 5.44 | 5.47 | 0.04 | 0.74 | 376771.47 | 20570.26 | 0.11 |
| 2024-08-12 | 5.46 | 5.43 | -0.01 | -0.18 | 414115.35 | 22451.11 | 0.12 |
| 2024-08-09 | 5.48 | 5.44 | -0.01 | -0.18 | 499347.84 | 27306.07 | 0.14 |
| 2024-08-08 | 5.57 | 5.61 | 0.02 | 0.36 | 436037.56 | 24475.33 | 0.12 |
| 2024-08-07 | 5.60 | 5.59 | -0.02 | -0.36 | 415187.29 | 23259.41 | 0.12 |
| 2024-08-06 | 5.70 | 5.61 | -0.07 | -1.23 | 716446.00 | 40212.24 | 0.20 |
| 2024-08-05 | 5.74 | 5.68 | -0.06 | -1.05 | 621383.81 | 35548.35 | 0.18 |
| 2024-08-02 | 5.70 | 5.74 | 0.05 | 0.88 | 620225.14 | 35580.07 | 0.17 |
| 2024-08-01 | 5.73 | 5.69 | -0.04 | -0.70 | 686590.10 | 39244.80 | 0.19 |
| 2024-07-31 | 5.68 | 5.73 | 0.07 | 1.24 | 831038.10 | 47271.70 | 0.23 |
| 2024-07-30 | 5.57 | 5.66 | 0.08 | 1.43 | 827435.06 | 46665.19 | 0.23 |
| 2024-07-29 | 5.46 | 5.58 | 0.12 | 2.20 | 716591.40 | 39766.86 | 0.20 |
| 2024-07-26 | 5.52 | 5.46 | -0.04 | -0.73 | 679596.83 | 37278.37 | 0.19 |
| 2024-07-25 | 5.48 | 5.50 | 0.02 | 0.37 | 704562.66 | 38771.77 | 0.20 |
| 2024-07-24 | 5.51 | 5.48 | -0.02 | -0.36 | 810508.84 | 44462.23 | 0.23 |
| 2024-07-23 | 5.48 | 5.50 | 0.02 | 0.37 | 1036639.24 | 57169.99 | 0.29 |
| 2024-07-22 | 5.44 | 5.48 | 0.05 | 0.92 | 770306.07 | 42068.65 | 0.22 |
| 2024-07-19 | 5.43 | 5.43 | -0.01 | -0.18 | 652148.82 | 35262.79 | 0.18 |
| 2024-07-18 | 5.38 | 5.44 | 0.06 | 1.12 | 658423.89 | 35603.00 | 0.19 |
| 2024-07-17 | 5.35 | 5.38 | 0.04 | 0.75 | 522217.22 | 28080.38 | 0.15 |
| 2024-07-16 | 5.36 | 5.34 | -0.03 | -0.56 | 435470.34 | 23262.94 | 0.12 |
| 2024-07-15 | 5.32 | 5.37 | 0.05 | 0.94 | 578735.94 | 31006.03 | 0.16 |
| 2024-07-12 | 5.26 | 5.32 | 0.05 | 0.95 | 564564.94 | 29996.54 | 0.16 |
| 2024-07-11 | 5.30 | 5.27 | 0.01 | 0.19 | 497323.73 | 26262.72 | 0.14 |
| 2024-07-10 | 5.22 | 5.26 | 0.02 | 0.38 | 508878.21 | 26755.88 | 0.14 |
| 2024-07-09 | 5.15 | 5.24 | 0.09 | 1.75 | 581366.66 | 30105.08 | 0.16 |
| 2024-07-08 | 5.17 | 5.15 | -0.02 | -0.39 | 459542.20 | 23773.15 | 0.13 |
| 2024-07-05 | 5.25 | 5.17 | -0.10 | -1.90 | 610118.00 | 31746.30 | 0.17 |
| 2024-07-04 | 5.31 | 5.27 | -0.04 | -0.75 | 430498.90 | 22778.88 | 0.12 |
| 2024-07-03 | 5.27 | 5.31 | 0.04 | 0.76 | 459073.00 | 24336.45 | 0.13 |
| 2024-07-02 | 5.25 | 5.27 | 0.03 | 0.57 | 735807.28 | 38807.55 | 0.21 |
| 2024-07-01 | 5.13 | 5.24 | 0.09 | 1.75 | 711303.00 | 36927.22 | 0.20 |
| 2024-06-28 | 5.11 | 5.15 | 0.04 | 0.78 | 643437.78 | 33184.04 | 0.18 |
| 2024-06-27 | 5.13 | 5.11 | -0.03 | -0.58 | 497582.03 | 25468.71 | 0.14 |
| 2024-06-26 | 5.12 | 5.14 | 0.01 | 0.20 | 505125.30 | 25857.15 | 0.14 |
| 2024-06-25 | 5.14 | 5.13 | 0.01 | 0.20 | 557865.04 | 28761.64 | 0.16 |
| 2024-06-24 | 5.10 | 5.12 | 0.00 | 0.00 | 585201.13 | 29931.48 | 0.16 |
| 2024-06-21 | 5.17 | 5.12 | -0.05 | -0.97 | 511022.27 | 26258.44 | 0.14 |
| 2024-06-20 | 5.17 | 5.17 | 0.00 | 0.00 | 473283.00 | 24458.82 | 0.13 |
| 2024-06-19 | 5.17 | 5.17 | -0.01 | -0.19 | 542067.02 | 28132.59 | 0.15 |
| 2024-06-18 | 5.14 | 5.18 | 0.03 | 0.58 | 475132.01 | 24547.84 | 0.13 |
| 2024-06-17 | 5.16 | 5.15 | -0.03 | -0.58 | 512109.23 | 26378.67 | 0.14 |
| 2024-06-14 | 5.11 | 5.18 | 0.07 | 1.37 | 750561.32 | 38652.49 | 0.21 |
| 2024-06-13 | 5.14 | 5.11 | -0.02 | -0.39 | 550309.02 | 28129.15 | 0.16 |
| 2024-06-12 | 5.18 | 5.13 | -0.05 | -0.97 | 699198.27 | 35831.55 | 0.20 |
| 2024-06-11 | 5.22 | 5.18 | -0.07 | -1.33 | 567488.79 | 29486.29 | 0.16 |
| 2024-06-07 | 5.28 | 5.25 | -0.02 | -0.38 | 722208.02 | 37817.41 | 0.20 |
| 2024-06-06 | 5.31 | 5.27 | -0.04 | -0.75 | 565267.39 | 29867.84 | 0.16 |
| 2024-06-05 | 5.35 | 5.31 | -0.05 | -0.93 | 453179.08 | 24161.88 | 0.13 |
| 2024-06-04 | 5.30 | 5.36 | 0.04 | 0.75 | 507323.52 | 27056.83 | 0.14 |
| 2024-06-03 | 5.30 | 5.32 | 0.02 | 0.38 | 732040.01 | 38886.49 | 0.21 |
| 2024-05-31 | 5.37 | 5.30 | -0.06 | -1.12 | 655832.83 | 35069.39 | 0.18 |
| 2024-05-30 | 5.36 | 5.36 | -0.02 | -0.37 | 501438.86 | 26922.83 | 0.14 |
| 2024-05-29 | 5.43 | 5.38 | -0.07 | -1.28 | 679472.76 | 36818.46 | 0.19 |
| 2024-05-28 | 5.49 | 5.45 | -0.06 | -1.09 | 555324.10 | 30424.60 | 0.16 |
| 2024-05-27 | 5.43 | 5.51 | 0.10 | 1.85 | 681402.66 | 37295.61 | 0.19 |
| 2024-05-24 | 5.46 | 5.41 | -0.08 | -1.46 | 652223.62 | 35562.68 | 0.18 |
| 2024-05-23 | 5.55 | 5.49 | -0.08 | -1.44 | 770969.99 | 42409.23 | 0.22 |
| 2024-05-22 | 5.50 | 5.57 | 0.06 | 1.09 | 1062257.82 | 59101.50 | 0.30 |
| 2024-05-21 | 5.48 | 5.51 | 0.01 | 0.18 | 726782.00 | 40039.79 | 0.20 |
| 2024-05-20 | 5.49 | 5.50 | 0.01 | 0.18 | 1411109.99 | 77987.06 | 0.40 |
| 2024-05-17 | 5.41 | 5.49 | 0.08 | 1.48 | 1180281.91 | 64052.86 | 0.33 |
| 2024-05-16 | 5.35 | 5.41 | 0.05 | 0.93 | 774226.16 | 41825.90 | 0.22 |
| 2024-05-15 | 5.42 | 5.36 | -0.06 | -1.11 | 529736.00 | 28435.67 | 0.15 |
日K线
周K线
月K线
