中国太保(601601)股票信息
| 股票代码 | 601601 |
| 股票名称 | 中国太保 |
| 最新价/元 | 37.24 |
| 涨跌额/元 | -0.60 |
| 涨跌幅/% | -1.59 |
| 买入/元 | 37.23 |
| 卖出/元 | 37.24 |
| 昨收/元 | 37.84 |
| 今开/元 | 37.19 |
| 最高/元 | 38.19 |
| 最低/元 | 36.79 |
| 成交量/手 | 495282.99 |
| 成交额/万 | 185590.95 |
| 股净值/元 | 13.16 |
| 市净率 | 1.34 |
| 总市值/万 | 35826151.58 |
| 流通值/万 | 25490934.38 |
| 换手率/% | 0.72 |
| 入市日期 | 2007-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国太保(601601)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 | 37.19 | 37.24 | -0.60 | -1.59 | 495282.99 | 185590.95 | 0.72 |
| 2024-10-10 | 36.68 | 37.84 | 1.16 | 3.16 | 1041635.00 | 392157.67 | 1.52 |
| 2024-10-09 | 39.99 | 36.68 | -4.08 | -10.01 | 1102724.90 | 415908.09 | 1.61 |
| 2024-10-08 | 43.01 | 40.76 | 1.66 | 4.25 | 1360818.14 | 558464.63 | 1.99 |
| 2024-09-30 | 37.15 | 39.10 | 3.33 | 9.31 | 1149383.89 | 433441.75 | 1.68 |
| 2024-09-27 | 35.40 | 35.77 | 1.09 | 3.14 | 339074.46 | 119964.31 | 0.50 |
| 2024-09-26 | 32.68 | 34.68 | 2.20 | 6.77 | 698857.65 | 234562.68 | 1.02 |
| 2024-09-25 | 33.49 | 32.48 | -0.29 | -0.89 | 657919.84 | 217547.99 | 0.96 |
| 2024-09-24 | 31.00 | 32.77 | 2.06 | 6.71 | 675445.68 | 215592.56 | 0.99 |
| 2024-09-23 | 30.23 | 30.71 | 0.43 | 1.42 | 199577.13 | 61003.90 | 0.29 |
| 2024-09-20 | 30.30 | 30.28 | -0.19 | -0.62 | 258270.38 | 77905.67 | 0.38 |
| 2024-09-19 | 30.40 | 30.47 | 0.02 | 0.07 | 276917.01 | 84228.77 | 0.40 |
| 2024-09-18 | 29.72 | 30.45 | 0.80 | 2.70 | 282032.72 | 85442.68 | 0.41 |
| 2024-09-13 | 29.42 | 29.65 | 0.23 | 0.78 | 172683.23 | 51394.89 | 0.25 |
| 2024-09-12 | 30.00 | 29.42 | -0.38 | -1.28 | 245287.18 | 72245.03 | 0.36 |
| 2024-09-11 | 29.76 | 29.80 | -0.08 | -0.27 | 186418.40 | 55585.06 | 0.27 |
| 2024-09-10 | 30.04 | 29.88 | -0.18 | -0.60 | 235680.55 | 70423.59 | 0.34 |
| 2024-09-09 | 30.76 | 30.06 | -0.93 | -3.00 | 424161.96 | 128465.26 | 0.62 |
| 2024-09-06 | 30.25 | 30.99 | 0.74 | 2.45 | 398540.09 | 123631.25 | 0.58 |
| 2024-09-05 | 29.46 | 30.25 | 0.79 | 2.68 | 327773.38 | 98428.95 | 0.48 |
| 2024-09-04 | 29.80 | 29.46 | -0.09 | -0.31 | 245949.62 | 72986.42 | 0.36 |
| 2024-09-03 | 29.61 | 29.55 | -0.25 | -0.84 | 246534.21 | 73035.47 | 0.36 |
| 2024-09-02 | 29.65 | 29.80 | 0.16 | 0.54 | 416354.64 | 124044.21 | 0.61 |
| 2024-08-30 | 28.70 | 29.64 | 1.89 | 6.81 | 742688.88 | 219575.32 | 1.09 |
| 2024-08-29 | 28.55 | 27.75 | -0.89 | -3.11 | 267877.09 | 75336.66 | 0.39 |
| 2024-08-28 | 29.05 | 28.64 | -0.27 | -0.93 | 167771.08 | 48198.72 | 0.25 |
| 2024-08-27 | 28.87 | 28.91 | -0.01 | -0.04 | 159400.71 | 45969.77 | 0.23 |
| 2024-08-26 | 28.68 | 28.92 | 0.22 | 0.77 | 193286.02 | 55754.14 | 0.28 |
| 2024-08-23 | 27.92 | 28.70 | 0.84 | 3.02 | 296562.08 | 84248.19 | 0.43 |
| 2024-08-22 | 28.03 | 27.86 | -0.13 | -0.46 | 150135.51 | 41878.25 | 0.22 |
| 2024-08-21 | 28.49 | 27.99 | -0.51 | -1.79 | 200520.84 | 56022.05 | 0.29 |
| 2024-08-20 | 28.57 | 28.50 | -0.10 | -0.35 | 152662.19 | 43401.56 | 0.22 |
| 2024-08-19 | 27.84 | 28.60 | 0.77 | 2.77 | 231382.39 | 65616.35 | 0.34 |
| 2024-08-16 | 27.52 | 27.83 | 0.22 | 0.80 | 216865.11 | 60507.73 | 0.32 |
| 2024-08-15 | 27.50 | 27.61 | -0.03 | -0.11 | 250991.00 | 70011.63 | 0.37 |
| 2024-08-14 | 27.70 | 27.64 | 0.05 | 0.18 | 123054.55 | 34104.73 | 0.18 |
| 2024-08-13 | 27.45 | 27.59 | 0.20 | 0.73 | 122784.70 | 33780.13 | 0.18 |
| 2024-08-12 | 27.20 | 27.39 | 0.06 | 0.22 | 96483.58 | 26363.85 | 0.14 |
| 2024-08-09 | 27.35 | 27.33 | 0.27 | 1.00 | 154836.28 | 42509.33 | 0.23 |
| 2024-08-08 | 27.08 | 27.06 | -0.01 | -0.04 | 153126.48 | 41636.56 | 0.22 |
| 2024-08-07 | 27.45 | 27.07 | -0.38 | -1.38 | 269330.85 | 73375.24 | 0.39 |
| 2024-08-06 | 29.31 | 27.45 | -1.67 | -5.74 | 473848.32 | 131664.82 | 0.69 |
| 2024-08-05 | 28.75 | 29.12 | 0.30 | 1.04 | 273156.06 | 79770.79 | 0.40 |
| 2024-08-02 | 29.35 | 28.82 | -0.72 | -2.44 | 206985.00 | 59938.00 | 0.30 |
| 2024-08-01 | 29.53 | 29.54 | -0.01 | -0.03 | 215164.32 | 63731.69 | 0.31 |
| 2024-07-31 | 28.47 | 29.55 | 1.11 | 3.90 | 284885.00 | 83128.54 | 0.42 |
| 2024-07-30 | 28.65 | 28.44 | -0.11 | -0.39 | 161471.64 | 45819.15 | 0.24 |
| 2024-07-29 | 27.94 | 28.55 | 0.58 | 2.07 | 184493.73 | 52516.86 | 0.27 |
| 2024-07-26 | 28.41 | 27.97 | -0.51 | -1.79 | 215347.65 | 60312.52 | 0.31 |
| 2024-07-25 | 28.76 | 28.48 | -0.22 | -0.77 | 212367.77 | 60370.24 | 0.31 |
| 2024-07-24 | 29.14 | 28.70 | -0.35 | -1.21 | 188868.62 | 54395.57 | 0.28 |
| 2024-07-23 | 29.48 | 29.05 | -0.44 | -1.49 | 184321.69 | 53916.06 | 0.27 |
| 2024-07-22 | 29.60 | 29.49 | -0.21 | -0.71 | 225311.84 | 66197.31 | 0.33 |
| 2024-07-19 | 29.78 | 29.70 | -0.11 | -0.37 | 258669.57 | 76356.30 | 0.38 |
| 2024-07-18 | 29.42 | 29.81 | 0.49 | 1.67 | 340614.22 | 100589.12 | 0.50 |
| 2024-07-17 | 28.11 | 29.32 | 1.07 | 3.79 | 397370.21 | 115377.40 | 0.58 |
| 2024-07-16 | 28.09 | 28.25 | 0.11 | 0.39 | 216787.68 | 60699.57 | 0.32 |
| 2024-07-15 | 27.67 | 28.14 | 0.45 | 1.63 | 210907.92 | 59258.80 | 0.31 |
| 2024-07-12 | 27.42 | 27.69 | 0.46 | 1.69 | 280211.27 | 77350.64 | 0.41 |
| 2024-07-11 | 29.06 | 28.25 | -0.68 | -2.35 | 280840.81 | 80082.43 | 0.41 |
| 2024-07-10 | 28.87 | 28.93 | 0.02 | 0.07 | 160281.97 | 46375.09 | 0.23 |
| 2024-07-09 | 28.26 | 28.91 | 0.67 | 2.37 | 188979.97 | 53979.42 | 0.28 |
| 2024-07-08 | 27.95 | 28.24 | 0.30 | 1.07 | 196181.12 | 55371.88 | 0.29 |
| 2024-07-05 | 28.52 | 27.94 | -0.67 | -2.34 | 255628.00 | 71945.07 | 0.37 |
| 2024-07-04 | 28.79 | 28.61 | -0.14 | -0.49 | 207635.00 | 59875.18 | 0.30 |
| 2024-07-03 | 28.36 | 28.75 | 0.36 | 1.27 | 214393.23 | 61524.28 | 0.31 |
| 2024-07-02 | 28.40 | 28.39 | -0.15 | -0.53 | 273803.68 | 78679.01 | 0.40 |
| 2024-07-01 | 27.73 | 28.54 | 0.68 | 2.44 | 266456.76 | 74275.98 | 0.39 |
| 2024-06-28 | 27.89 | 27.86 | -0.05 | -0.18 | 177186.84 | 49664.60 | 0.26 |
| 2024-06-27 | 27.55 | 27.91 | 0.17 | 0.61 | 199986.97 | 55600.27 | 0.29 |
| 2024-06-26 | 28.28 | 27.74 | -0.52 | -1.84 | 269590.62 | 74932.99 | 0.39 |
| 2024-06-25 | 28.49 | 28.26 | -0.23 | -0.81 | 183506.21 | 52172.25 | 0.27 |
| 2024-06-24 | 28.50 | 28.49 | 0.02 | 0.07 | 225778.28 | 64005.31 | 0.33 |
| 2024-06-21 | 28.45 | 28.47 | -0.01 | -0.04 | 187429.20 | 53500.25 | 0.27 |
| 2024-06-20 | 28.53 | 28.48 | -0.02 | -0.07 | 180260.20 | 51571.72 | 0.26 |
| 2024-06-19 | 28.60 | 28.50 | 0.01 | 0.04 | 162556.92 | 46270.29 | 0.24 |
| 2024-06-18 | 28.53 | 28.49 | 0.02 | 0.07 | 174874.77 | 50117.80 | 0.26 |
| 2024-06-17 | 28.48 | 28.47 | -0.16 | -0.56 | 203883.89 | 58167.00 | 0.30 |
| 2024-06-14 | 28.04 | 28.63 | 0.52 | 1.85 | 310094.64 | 88455.78 | 0.45 |
| 2024-06-13 | 28.08 | 28.11 | 0.26 | 0.93 | 159863.94 | 44872.77 | 0.23 |
| 2024-06-12 | 28.08 | 27.85 | -0.27 | -0.96 | 229596.00 | 63965.61 | 0.34 |
| 2024-06-11 | 28.30 | 28.12 | -0.19 | -0.67 | 194932.13 | 54790.68 | 0.28 |
| 2024-06-07 | 28.63 | 28.31 | -0.04 | -0.14 | 189007.91 | 53634.21 | 0.28 |
| 2024-06-06 | 29.02 | 28.35 | -0.57 | -1.97 | 318136.53 | 90641.60 | 0.46 |
| 2024-06-05 | 29.03 | 28.92 | -0.07 | -0.24 | 151432.00 | 43990.70 | 0.22 |
| 2024-06-04 | 28.80 | 28.99 | 0.10 | 0.35 | 197419.10 | 57078.46 | 0.29 |
| 2024-06-03 | 28.58 | 28.89 | 0.11 | 0.38 | 177183.98 | 51085.36 | 0.26 |
| 2024-05-31 | 28.87 | 28.78 | 0.12 | 0.42 | 210535.18 | 60962.82 | 0.31 |
| 2024-05-30 | 28.72 | 28.66 | -0.18 | -0.62 | 213102.90 | 61218.65 | 0.31 |
| 2024-05-29 | 29.10 | 28.84 | -0.35 | -1.20 | 249725.07 | 72176.26 | 0.36 |
| 2024-05-28 | 29.28 | 29.19 | -0.16 | -0.55 | 189283.51 | 55648.24 | 0.28 |
| 2024-05-27 | 29.10 | 29.35 | 0.44 | 1.52 | 251056.30 | 73549.82 | 0.37 |
| 2024-05-24 | 29.50 | 28.91 | -0.76 | -2.56 | 301521.62 | 88043.86 | 0.44 |
| 2024-05-23 | 29.50 | 29.67 | 0.04 | 0.14 | 240934.72 | 71199.91 | 0.35 |
| 2024-05-22 | 29.51 | 29.63 | -0.07 | -0.24 | 240978.25 | 71864.66 | 0.35 |
| 2024-05-21 | 29.45 | 29.70 | -0.10 | -0.34 | 262543.05 | 77966.77 | 0.38 |
| 2024-05-20 | 28.94 | 29.80 | 0.85 | 2.94 | 633049.83 | 187994.82 | 0.92 |
| 2024-05-17 | 28.05 | 28.95 | 1.02 | 3.65 | 489016.38 | 138778.97 | 0.71 |
| 2024-05-16 | 27.35 | 27.93 | 0.63 | 2.31 | 340048.34 | 94604.18 | 0.50 |
| 2024-05-15 | 27.62 | 27.30 | -0.40 | -1.44 | 204352.08 | 56016.26 | 0.30 |
日K线
周K线
月K线
