中国人寿(601628)股票信息
| 股票代码 | 601628 |
| 股票名称 | 中国人寿 |
| 最新价/元 | 42.70 |
| 涨跌额/元 | -1.25 |
| 涨跌幅/% | -2.84 |
| 买入/元 | 42.69 |
| 卖出/元 | 42.70 |
| 昨收/元 | 43.95 |
| 今开/元 | 42.60 |
| 最高/元 | 43.77 |
| 最低/元 | 41.99 |
| 成交量/手 | 178068.17 |
| 成交额/万 | 76333.45 |
| 股净值/元 | 56.93 |
| 市净率 | 2.44 |
| 总市值/万 | 120690290.35 |
| 流通值/万 | 88916473.10 |
| 换手率/% | 0.09 |
| 入市日期 | 2007-01-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国人寿(601628)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 | 42.60 | 42.70 | -1.25 | -2.84 | 178068.17 | 76333.45 | 0.09 |
| 2024-10-10 | 43.28 | 43.95 | 0.39 | 0.90 | 400337.67 | 174122.12 | 0.19 |
| 2024-10-09 | 46.03 | 43.56 | -4.84 | -10.00 | 512619.73 | 231776.82 | 0.25 |
| 2024-10-08 | 48.40 | 48.40 | 4.40 | 10.00 | 367513.14 | 177418.46 | 0.18 |
| 2024-09-30 | 41.15 | 44.00 | 4.00 | 10.00 | 296898.09 | 128800.27 | 0.14 |
| 2024-09-27 | 39.59 | 40.00 | 0.77 | 1.96 | 104579.25 | 41651.51 | 0.05 |
| 2024-09-26 | 37.97 | 39.23 | 1.13 | 2.97 | 249765.60 | 96641.05 | 0.12 |
| 2024-09-25 | 37.57 | 38.10 | 1.30 | 3.53 | 213552.56 | 81090.31 | 0.10 |
| 2024-09-24 | 35.70 | 36.80 | 1.27 | 3.57 | 170953.09 | 62067.31 | 0.08 |
| 2024-09-23 | 35.00 | 35.53 | 0.54 | 1.54 | 94885.12 | 33573.42 | 0.05 |
| 2024-09-20 | 34.90 | 34.99 | 0.00 | 0.00 | 110167.90 | 38492.29 | 0.05 |
| 2024-09-19 | 35.01 | 34.99 | -0.13 | -0.37 | 112940.22 | 39277.75 | 0.05 |
| 2024-09-18 | 34.15 | 35.12 | 1.04 | 3.05 | 130258.42 | 45622.49 | 0.06 |
| 2024-09-13 | 33.84 | 34.08 | 0.24 | 0.71 | 82575.59 | 28214.38 | 0.04 |
| 2024-09-12 | 33.79 | 33.84 | 0.19 | 0.57 | 72653.99 | 24572.18 | 0.03 |
| 2024-09-11 | 33.80 | 33.65 | -0.14 | -0.41 | 84777.18 | 28533.84 | 0.04 |
| 2024-09-10 | 33.88 | 33.79 | 0.04 | 0.12 | 70322.84 | 23744.95 | 0.03 |
| 2024-09-09 | 33.83 | 33.75 | -0.25 | -0.74 | 77620.03 | 26310.88 | 0.04 |
| 2024-09-06 | 34.10 | 34.00 | -0.11 | -0.32 | 60229.25 | 20620.93 | 0.03 |
| 2024-09-05 | 33.62 | 34.11 | 0.32 | 0.95 | 78568.15 | 26680.93 | 0.04 |
| 2024-09-04 | 34.50 | 33.79 | -0.42 | -1.23 | 102109.72 | 34714.72 | 0.05 |
| 2024-09-03 | 34.16 | 34.21 | 0.04 | 0.12 | 104530.96 | 35695.63 | 0.05 |
| 2024-09-02 | 33.40 | 34.17 | 0.79 | 2.37 | 189841.35 | 64831.64 | 0.09 |
| 2024-08-30 | 32.37 | 33.38 | 0.88 | 2.71 | 172261.84 | 57324.57 | 0.08 |
| 2024-08-29 | 32.60 | 32.50 | -0.10 | -0.31 | 121885.00 | 39983.75 | 0.06 |
| 2024-08-28 | 32.70 | 32.60 | -0.20 | -0.61 | 104626.97 | 34212.18 | 0.05 |
| 2024-08-27 | 32.27 | 32.80 | 0.35 | 1.08 | 108848.45 | 35582.35 | 0.05 |
| 2024-08-26 | 32.15 | 32.45 | 0.39 | 1.22 | 105405.11 | 34006.80 | 0.05 |
| 2024-08-23 | 31.41 | 32.06 | 0.67 | 2.13 | 104250.92 | 33325.07 | 0.05 |
| 2024-08-22 | 31.22 | 31.39 | 0.20 | 0.64 | 75038.51 | 23583.38 | 0.04 |
| 2024-08-21 | 31.18 | 31.19 | -0.08 | -0.26 | 49653.55 | 15482.92 | 0.02 |
| 2024-08-20 | 31.40 | 31.27 | -0.12 | -0.38 | 77811.57 | 24281.59 | 0.04 |
| 2024-08-19 | 30.60 | 31.39 | 0.71 | 2.31 | 95968.25 | 29989.37 | 0.05 |
| 2024-08-16 | 30.16 | 30.68 | 0.48 | 1.59 | 101417.04 | 30947.64 | 0.05 |
| 2024-08-15 | 29.35 | 30.20 | 0.76 | 2.58 | 127052.58 | 38122.64 | 0.06 |
| 2024-08-14 | 29.73 | 29.44 | -0.24 | -0.81 | 46582.87 | 13761.90 | 0.02 |
| 2024-08-13 | 29.60 | 29.68 | 0.19 | 0.64 | 63422.00 | 18752.02 | 0.03 |
| 2024-08-12 | 29.32 | 29.49 | 0.13 | 0.44 | 75732.48 | 22136.80 | 0.04 |
| 2024-08-09 | 29.67 | 29.36 | -0.20 | -0.68 | 62466.11 | 18464.19 | 0.03 |
| 2024-08-08 | 29.64 | 29.56 | -0.07 | -0.24 | 86064.60 | 25392.73 | 0.04 |
| 2024-08-07 | 30.32 | 29.63 | -0.73 | -2.40 | 163149.17 | 48694.07 | 0.08 |
| 2024-08-06 | 32.23 | 30.36 | -1.96 | -6.06 | 213038.79 | 65877.37 | 0.10 |
| 2024-08-05 | 31.50 | 32.32 | 0.59 | 1.86 | 147934.60 | 47778.63 | 0.07 |
| 2024-08-02 | 32.08 | 31.73 | -0.50 | -1.55 | 62443.11 | 19893.59 | 0.03 |
| 2024-08-01 | 31.98 | 32.23 | 0.03 | 0.09 | 99427.17 | 31929.48 | 0.05 |
| 2024-07-31 | 30.81 | 32.20 | 1.26 | 4.07 | 149770.91 | 47473.24 | 0.07 |
| 2024-07-30 | 31.23 | 30.94 | -0.29 | -0.93 | 66726.66 | 20598.29 | 0.03 |
| 2024-07-29 | 30.59 | 31.23 | 0.64 | 2.09 | 89590.44 | 27890.58 | 0.04 |
| 2024-07-26 | 30.75 | 30.59 | -0.14 | -0.46 | 71750.82 | 21959.66 | 0.03 |
| 2024-07-25 | 30.51 | 30.73 | 0.18 | 0.59 | 93482.90 | 28813.14 | 0.04 |
| 2024-07-24 | 31.03 | 30.55 | -0.51 | -1.64 | 88844.47 | 27184.28 | 0.04 |
| 2024-07-23 | 31.53 | 31.06 | -0.61 | -1.93 | 71603.80 | 22404.99 | 0.03 |
| 2024-07-22 | 32.03 | 31.67 | -0.36 | -1.12 | 108810.56 | 34409.26 | 0.05 |
| 2024-07-19 | 32.25 | 32.03 | -0.20 | -0.62 | 102407.49 | 32775.71 | 0.05 |
| 2024-07-18 | 31.91 | 32.23 | 0.13 | 0.41 | 119616.75 | 38409.85 | 0.06 |
| 2024-07-17 | 31.03 | 32.10 | 0.90 | 2.89 | 141041.36 | 45017.58 | 0.07 |
| 2024-07-16 | 31.47 | 31.20 | -0.27 | -0.86 | 76836.03 | 23918.35 | 0.04 |
| 2024-07-15 | 31.40 | 31.47 | -0.06 | -0.19 | 66766.17 | 21040.34 | 0.03 |
| 2024-07-12 | 30.85 | 31.53 | 0.68 | 2.20 | 89369.02 | 28046.31 | 0.04 |
| 2024-07-11 | 31.11 | 30.85 | 0.01 | 0.03 | 76713.04 | 23809.55 | 0.04 |
| 2024-07-10 | 30.55 | 31.27 | 0.70 | 2.29 | 92946.81 | 28852.25 | 0.04 |
| 2024-07-09 | 30.32 | 30.57 | 0.32 | 1.06 | 73060.80 | 22133.09 | 0.04 |
| 2024-07-08 | 30.00 | 30.25 | 0.27 | 0.90 | 69104.77 | 20864.78 | 0.03 |
| 2024-07-05 | 30.72 | 29.98 | -0.74 | -2.41 | 98194.67 | 29701.06 | 0.05 |
| 2024-07-04 | 30.79 | 30.72 | -0.19 | -0.62 | 75749.00 | 23419.58 | 0.04 |
| 2024-07-03 | 30.87 | 30.91 | 0.01 | 0.03 | 93633.72 | 28813.75 | 0.04 |
| 2024-07-02 | 31.00 | 30.90 | -0.45 | -1.44 | 180558.78 | 56673.27 | 0.09 |
| 2024-07-01 | 30.80 | 31.35 | 0.30 | 0.97 | 135519.01 | 41422.54 | 0.07 |
| 2024-06-28 | 30.99 | 31.05 | 0.04 | 0.13 | 105467.43 | 32804.15 | 0.05 |
| 2024-06-27 | 30.97 | 31.01 | 0.06 | 0.19 | 78342.01 | 24231.98 | 0.04 |
| 2024-06-26 | 30.66 | 30.95 | 0.12 | 0.39 | 75271.00 | 23328.69 | 0.04 |
| 2024-06-25 | 31.29 | 30.83 | -0.45 | -1.44 | 98468.11 | 30568.86 | 0.05 |
| 2024-06-24 | 31.26 | 31.28 | -0.13 | -0.41 | 126334.05 | 39297.61 | 0.06 |
| 2024-06-21 | 31.40 | 31.41 | -0.10 | -0.32 | 79905.01 | 25071.22 | 0.04 |
| 2024-06-20 | 31.20 | 31.51 | 0.21 | 0.67 | 97891.22 | 30844.09 | 0.05 |
| 2024-06-19 | 31.28 | 31.30 | 0.07 | 0.22 | 106029.48 | 33370.60 | 0.05 |
| 2024-06-18 | 31.35 | 31.23 | -0.12 | -0.38 | 71293.22 | 22301.92 | 0.03 |
| 2024-06-17 | 31.22 | 31.35 | -0.06 | -0.19 | 80844.68 | 25248.68 | 0.04 |
| 2024-06-14 | 30.55 | 31.41 | 0.86 | 2.82 | 116720.41 | 36377.45 | 0.06 |
| 2024-06-13 | 30.68 | 30.55 | -0.12 | -0.39 | 60546.23 | 18460.11 | 0.03 |
| 2024-06-12 | 31.02 | 30.67 | -0.21 | -0.68 | 57684.28 | 17720.42 | 0.03 |
| 2024-06-11 | 30.80 | 30.88 | -0.11 | -0.36 | 87481.70 | 26958.57 | 0.04 |
| 2024-06-07 | 31.29 | 30.99 | -0.22 | -0.71 | 66437.70 | 20586.60 | 0.03 |
| 2024-06-06 | 31.70 | 31.21 | -0.49 | -1.55 | 69035.01 | 21602.19 | 0.03 |
| 2024-06-05 | 31.53 | 31.70 | 0.13 | 0.41 | 67399.86 | 21402.73 | 0.03 |
| 2024-06-04 | 31.58 | 31.57 | -0.01 | -0.03 | 80815.02 | 25453.87 | 0.04 |
| 2024-06-03 | 31.38 | 31.58 | 0.23 | 0.73 | 95410.06 | 30156.48 | 0.05 |
| 2024-05-31 | 31.65 | 31.35 | -0.11 | -0.35 | 82177.90 | 26047.66 | 0.04 |
| 2024-05-30 | 31.29 | 31.46 | 0.01 | 0.03 | 61164.42 | 19265.48 | 0.03 |
| 2024-05-29 | 31.81 | 31.45 | -0.48 | -1.50 | 78011.02 | 24646.26 | 0.04 |
| 2024-05-28 | 31.94 | 31.93 | -0.01 | -0.03 | 100217.44 | 32091.51 | 0.05 |
| 2024-05-27 | 32.10 | 31.94 | 0.00 | 0.00 | 124325.51 | 39604.88 | 0.06 |
| 2024-05-24 | 32.79 | 31.94 | -0.80 | -2.44 | 141524.60 | 45649.01 | 0.07 |
| 2024-05-23 | 32.85 | 32.74 | -0.09 | -0.27 | 111282.49 | 36481.52 | 0.05 |
| 2024-05-22 | 33.26 | 32.83 | -0.37 | -1.11 | 119966.79 | 39648.83 | 0.06 |
| 2024-05-21 | 32.90 | 33.20 | -0.10 | -0.30 | 91861.81 | 30498.42 | 0.04 |
| 2024-05-20 | 32.78 | 33.30 | 0.33 | 1.00 | 229185.34 | 76462.52 | 0.11 |
| 2024-05-17 | 32.38 | 32.97 | 0.60 | 1.85 | 210233.75 | 68228.99 | 0.10 |
| 2024-05-16 | 31.66 | 32.37 | 0.73 | 2.31 | 182540.19 | 58938.79 | 0.09 |
| 2024-05-15 | 32.00 | 31.64 | -0.26 | -0.82 | 92481.01 | 29435.28 | 0.04 |
日K线
周K线
月K线
