中国人保（601319）历史行情
以下为中国人保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.360 | 7.360 | 7.390 | 7.310 | 0.000 | 0.000% | 3,659.99万 | 2.69亿 | 0.103% |
| 2026-10-20 | 7.600 | 7.360 | 7.640 | 7.300 | -0.270 | -3.539% | 6,812.45万 | 5.06亿 | 0.192% |
| 2026-10-19 | 7.530 | 7.630 | 7.640 | 7.500 | 0.050 | 0.660% | 35.40万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.560 | 7.580 | 7.630 | 7.500 | 0.030 | 0.397% | 44.75万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.610 | 7.550 | 7.670 | 7.480 | -0.090 | -1.178% | 57.36万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.600 | 7.640 | 7.730 | 7.590 | 0.040 | 0.526% | 50.70万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.790 | 7.600 | 7.840 | 7.600 | -0.210 | -2.689% | 74.76万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.800 | 7.810 | 7.920 | 7.790 | -0.010 | -0.128% | 46.32万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.890 | 7.820 | 7.940 | 7.820 | -0.090 | -1.138% | 51.10万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.980 | 7.910 | 8.040 | 7.850 | -0.070 | -0.877% | 50.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.020 | 7.980 | 8.080 | 7.960 | -0.080 | -0.993% | 4,385.15万 | 3.51亿 | 0.124% |
| 2026-10-06 | 8.020 | 7.980 | 8.080 | 7.960 | -0.080 | -0.993% | 4,385.15万 | 3.51亿 | 0.124% |
| 2026-10-05 | 8.020 | 7.980 | 8.080 | 7.960 | -0.080 | -0.993% | 4,385.15万 | 3.51亿 | 0.124% |
| 2026-10-02 | 8.020 | 7.980 | 8.080 | 7.960 | -0.080 | -0.993% | 4,385.15万 | 3.51亿 | 0.124% |
| 2026-10-01 | 8.020 | 7.980 | 8.080 | 7.960 | -0.080 | -0.993% | 4,385.15万 | 3.51亿 | 0.124% |
| 2026-09-30 | 8.020 | 7.980 | 8.080 | 7.960 | -0.080 | -0.993% | 43.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.000 | 8.060 | 8.090 | 7.910 | 0.060 | 0.750% | 60.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.030 | 8.000 | 8.170 | 7.960 | -0.070 | -0.867% | 56.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.040 | 8.070 | 8.120 | 7.970 | 0.000 | 0.000% | 6,396.78万 | 5.15亿 | 0.180% |
| 2026-09-24 | 8.040 | 8.070 | 8.120 | 7.970 | 0.000 | 0.000% | 63.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.130 | 8.070 | 8.190 | 8.030 | -0.100 | -1.224% | 48.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.970 | 8.170 | 8.220 | 7.930 | 0.130 | 1.617% | 80.49万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.820 | 8.040 | 8.100 | 7.750 | 0.220 | 2.813% | 106.45万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.690 | 7.820 | 7.950 | 7.630 | 0.130 | 1.691% | 98.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.680 | 7.690 | 7.790 | 7.630 | -0.030 | -0.389% | 51.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.720 | 7.720 | 7.790 | 7.620 | -0.010 | -0.129% | 62.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.820 | 7.730 | 7.830 | 7.700 | -0.090 | -1.151% | 42.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.780 | 7.820 | 7.900 | 7.740 | -0.010 | -0.128% | 49.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.880 | 7.830 | 7.910 | 7.770 | -0.110 | -1.385% | 69.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.910 | 7.940 | 7.990 | 7.850 | 0.040 | 0.506% | 63.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.780 | 7.900 | 7.950 | 7.770 | 0.080 | 1.023% | 70.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.910 | 7.820 | 7.930 | 7.780 | -0.030 | -0.382% | 74.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.980 | 7.850 | 8.130 | 7.830 | -0.140 | -1.752% | 132.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.030 | 7.990 | 8.170 | 7.950 | -0.050 | -0.622% | 96.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.970 | 8.040 | 8.200 | 7.920 | 0.120 | 1.515% | 125.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.890 | 7.920 | 8.060 | 7.860 | 0.010 | 0.126% | 140.17万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.430 | 7.910 | 7.970 | 7.400 | 0.460 | 6.174% | 243.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.270 | 7.450 | 7.450 | 7.210 | 0.310 | 4.342% | 185.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.160 | 7.140 | 7.170 | 7.070 | -0.040 | -0.557% | 52.13万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.210 | 7.180 | 7.260 | 7.080 | -0.060 | -0.829% | 78.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.090 | 7.240 | 7.270 | 7.070 | 0.140 | 1.972% | 98.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.030 | 7.100 | 7.100 | 7.020 | 0.060 | 0.852% | 65.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.930 | 7.040 | 7.060 | 6.910 | 0.090 | 1.295% | 69.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.920 | 6.950 | 6.990 | 6.910 | 0.030 | 0.434% | 50.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.860 | 6.920 | 6.950 | 6.830 | 0.040 | 0.581% | 38.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.910 | 6.880 | 6.960 | 6.870 | -0.030 | -0.434% | 44.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.900 | 6.910 | 6.920 | 6.850 | 0.000 | 0.000% | 37.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.840 | 6.910 | 6.910 | 6.820 | 0.050 | 0.729% | 39.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.000 | 6.860 | 7.010 | 6.850 | -0.170 | -2.418% | 68.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.970 | 7.030 | 7.040 | 6.950 | 0.050 | 0.716% | 51.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.980 | 6.980 | 7.020 | 6.920 | -0.010 | -0.143% | 42.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.050 | 6.990 | 7.070 | 6.980 | -0.080 | -1.132% | 57.87万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.050 | 7.070 | 7.140 | 7.050 | -0.020 | -0.282% | 47.60万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.130 | 7.090 | 7.140 | 7.030 | -0.030 | -0.421% | 62.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.160 | 7.120 | 7.230 | 7.090 | -0.070 | -0.974% | 73.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.150 | 7.190 | 7.220 | 7.090 | 0.040 | 0.559% | 61.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.330 | 7.150 | 7.350 | 7.130 | -0.190 | -2.589% | 106.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.310 | 7.340 | 7.380 | 7.290 | -0.030 | -0.407% | 59.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.360 | 7.370 | 7.390 | 7.210 | -0.045 | -0.607% | 87.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.255 | 7.415 | 7.425 | 7.225 | 0.140 | 1.924% | 96.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.305 | 7.275 | 7.365 | 7.245 | -0.060 | -0.818% | 80.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.265 | 7.335 | 7.365 | 7.175 | 0.040 | 0.548% | 76.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.305 | 7.295 | 7.355 | 7.215 | -0.010 | -0.137% | 63.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.435 | 7.305 | 7.485 | 7.285 | -0.140 | -1.880% | 68.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.395 | 7.445 | 7.475 | 7.325 | 0.040 | 0.540% | 72.80万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.235 | 7.405 | 7.495 | 7.165 | 0.140 | 1.927% | 114.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.415 | 7.265 | 7.525 | 7.225 | -0.130 | -1.758% | 146.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.105 | 7.395 | 7.425 | 7.075 | 0.290 | 4.082% | 133.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.125 | 7.105 | 7.235 | 7.035 | -0.050 | -0.699% | 89.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.205 | 7.155 | 7.255 | 7.075 | -0.110 | -1.514% | 81.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.995 | 7.265 | 7.315 | 6.985 | 0.250 | 3.564% | 147.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.885 | 7.015 | 7.035 | 6.795 | 0.090 | 1.300% | 83.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.855 | 6.925 | 6.935 | 6.805 | 0.010 | 0.145% | 71.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.955 | 6.915 | 7.025 | 6.805 | -0.070 | -1.002% | 111.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.905 | 6.985 | 6.995 | 6.835 | 0.060 | 0.866% | 68.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.945 | 6.925 | 7.025 | 6.895 | -0.050 | -0.717% | 55.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.115 | 6.975 | 7.125 | 6.935 | -0.190 | -2.652% | 73.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.075 | 7.165 | 7.205 | 7.065 | 0.060 | 0.844% | 104.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.075 | 7.105 | 7.215 | 6.975 | 0.030 | 0.424% | 83.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.105 | 7.075 | 7.245 | 7.005 | -0.030 | -0.422% | 122.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.585 | 7.105 | 7.285 | 6.565 | 0.490 | 7.407% | 229.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.805 | 6.615 | 6.825 | 6.555 | -0.240 | -3.501% | 105.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.755 | 6.855 | 6.935 | 6.675 | 0.090 | 1.330% | 87.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.035 | 6.765 | 7.165 | 6.735 | -0.310 | -4.382% | 134.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.755 | 7.075 | 7.255 | 6.685 | 0.290 | 4.274% | 157.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.905 | 6.785 | 6.925 | 6.695 | -0.080 | -1.165% | 72.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.905 | 6.865 | 7.055 | 6.845 | -0.110 | -1.577% | 100.49万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.405 | 6.975 | 7.005 | 6.365 | 0.470 | 7.225% | 165.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.805 | 6.505 | 6.855 | 6.475 | -0.350 | -5.106% | 120.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.805 | 6.855 | 6.865 | 6.715 | 0.050 | 0.735% | 69.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.965 | 6.805 | 7.005 | 6.775 | -0.210 | -2.994% | 86.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.895 | 7.015 | 7.055 | 6.865 | 0.140 | 2.036% | 125.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.595 | 6.875 | 6.885 | 6.545 | 0.290 | 4.404% | 122.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.635 | 6.585 | 6.805 | 6.535 | -0.050 | -0.754% | 83.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.435 | 6.635 | 6.635 | 6.415 | 0.170 | 2.630% | 83.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.395 | 6.465 | 6.485 | 6.365 | 0.080 | 1.253% | 54.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.415 | 6.385 | 6.485 | 6.335 | -0.040 | -0.623% | 59.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.435 | 6.425 | 6.645 | 6.415 | 0.000 | 0.000% | 84.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.495 | 6.425 | 6.555 | 6.355 | -0.090 | -1.381% | 55.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.605 | 6.515 | 6.605 | 6.495 | -0.100 | -1.512% | 56.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.665 | 6.615 | 6.695 | 6.555 | -0.080 | -1.195% | 62.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.655 | 6.695 | 6.705 | 6.525 | 0.000 | 0.000% | 52.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.605 | 6.695 | 6.735 | 6.575 | 0.090 | 1.363% | 80.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.715 | 6.605 | 6.755 | 6.565 | -0.150 | -2.221% | 64.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.915 | 6.755 | 6.955 | 6.715 | -0.200 | -2.876% | 64.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.835 | 6.955 | 7.035 | 6.825 | 0.100 | 1.459% | 69.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.795 | 6.855 | 6.935 | 6.785 | 0.050 | 0.735% | 37.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.875 | 6.805 | 6.905 | 6.755 | -0.050 | -0.729% | 43.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.935 | 6.855 | 7.105 | 6.835 | -0.040 | -0.580% | 70.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.885 | 6.895 | 6.945 | 6.835 | -0.040 | -0.577% | 44.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.695 | 6.935 | 6.945 | 6.685 | 0.240 | 3.585% | 83.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.765 | 6.695 | 6.775 | 6.655 | -0.120 | -1.761% | 60.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.045 | 6.815 | 7.065 | 6.785 | -0.240 | -3.402% | 97.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.185 | 7.055 | 7.195 | 7.035 | -0.130 | -1.809% | 55.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.275 | 7.185 | 7.315 | 7.125 | -0.100 | -1.373% | 66.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.235 | 7.285 | 7.375 | 7.205 | 0.050 | 0.691% | 86.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.155 | 7.235 | 7.255 | 7.105 | 0.060 | 0.836% | 82.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.095 | 7.175 | 7.185 | 7.075 | 0.060 | 0.843% | 71.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.035 | 7.115 | 7.175 | 7.025 | 0.110 | 1.570% | 88.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.025 | 7.005 | 7.065 | 6.975 | -0.030 | -0.426% | 73.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.995 | 7.035 | 7.175 | 6.965 | -0.020 | -0.283% | 73.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.925 | 7.055 | 7.065 | 6.915 | 0.100 | 1.438% | 66.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.005 | 6.955 | 7.065 | 6.915 | -0.050 | -0.714% | 55.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.055 | 7.005 | 7.095 | 6.995 | -0.080 | -1.129% | 42.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.105 | 7.085 | 7.115 | 6.995 | -0.040 | -0.561% | 44.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.185 | 7.125 | 7.215 | 7.115 | -0.050 | -0.697% | 47.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.155 | 7.175 | 7.225 | 7.125 | 0.000 | 0.000% | 45.97万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.185 | 7.185 | 7.255 | 7.155 | -0.020 | -0.278% | 50.27万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.225 | 7.205 | 7.245 | 7.155 | 0.000 | 0.000% | 51.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.335 | 7.235 | 7.335 | 7.215 | 0.000 | 0.000% | 53.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.330 | 7.350 | 7.380 | 7.300 | 0.010 | 0.140% | 52.43万 | 3.92亿 | 0.150% |
| 2026-04-15 | 7.375 | 7.335 | 7.415 | 7.315 | 0.000 | 0.000% | 44.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.325 | 7.345 | 7.355 | 7.265 | 0.080 | 1.101% | 43.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.255 | 7.265 | 7.275 | 7.205 | 0.000 | 0.000% | 38.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.275 | 7.315 | 7.455 | 7.275 | 0.000 | 0.000% | 63.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.355 | 7.255 | 7.375 | 7.225 | 0.000 | 0.000% | 53.01万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.205 | 7.425 | 7.435 | 7.205 | 0.000 | 0.000% | 98.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.205 | 7.095 | 7.215 | 7.065 | 0.000 | 0.000% | 51.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.285 | 7.205 | 7.315 | 7.185 | 0.000 | 0.000% | 38.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.305 | 7.285 | 7.315 | 7.235 | 0.000 | 0.000% | 51.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.215 | 7.345 | 7.365 | 7.205 | 0.000 | 0.000% | 97.54万 | 0.00亿 | 0.000% |