中国人寿（601628）历史行情

以下为中国人寿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
2026-10-22	34.100	33.720	34.120	33.460	-0.210	-0.619%	872.03万	2.94亿	0.042%
2026-10-21	34.270	33.930	34.300	33.770	-0.140	-0.411%	1,022.29万	3.47亿	0.049%
2026-10-20	34.280	34.070	34.540	33.680	-0.330	-0.959%	1,645.83万	5.59亿	0.079%
2026-10-19	33.980	34.400	34.660	33.620	0.278	0.815%	13.50万	0.00亿	0.000%
2026-10-16	34.182	34.122	34.242	33.642	-0.070	-0.205%	20.56万	0.00亿	0.000%
2026-10-15	33.642	34.192	34.352	33.542	0.180	0.529%	26.91万	0.00亿	0.000%
2026-10-14	34.892	34.012	35.072	33.732	-1.010	-2.884%	37.60万	0.00亿	0.000%
2026-10-13	36.022	35.022	36.052	34.862	-1.200	-3.313%	30.11万	0.00亿	0.000%
2026-10-12	35.772	36.222	36.342	35.542	0.430	1.201%	17.85万	0.00亿	0.000%
2026-10-09	35.592	35.792	36.022	35.372	0.210	0.590%	15.80万	0.00亿	0.000%
2026-10-08	36.272	35.582	36.332	35.422	-0.760	-2.091%	23.51万	0.00亿	0.000%
2026-10-07	36.620	36.700	36.950	36.330	0.080	0.218%	1,721.90万	6.31亿	0.083%
2026-10-06	36.620	36.700	36.950	36.330	0.080	0.218%	1,721.90万	6.31亿	0.083%
2026-10-05	36.620	36.700	36.950	36.330	0.080	0.218%	1,721.90万	6.31亿	0.083%
2026-10-02	36.620	36.700	36.950	36.330	0.080	0.218%	1,721.90万	6.31亿	0.083%
2026-10-01	36.620	36.700	36.950	36.330	0.080	0.218%	1,721.90万	6.31亿	0.083%
2026-09-30	36.262	36.342	36.592	35.972	0.080	0.221%	17.22万	0.00亿	0.000%
2026-09-29	36.262	36.262	36.642	36.192	-0.150	-0.412%	16.52万	0.00亿	0.000%
2026-09-28	36.972	36.412	37.352	36.392	-0.660	-1.780%	18.13万	0.00亿	0.000%
2026-09-27	38.590	37.430	38.600	37.360	-1.170	-3.031%	2,473.01万	9.35亿	0.119%
2026-09-24	38.232	37.072	38.242	37.002	-1.170	-3.059%	24.73万	0.00亿	0.000%
2026-09-23	38.282	38.242	38.492	38.032	-0.090	-0.235%	14.79万	0.00亿	0.000%
2026-09-22	37.482	38.332	38.532	37.392	0.670	1.779%	28.45万	0.00亿	0.000%
2026-09-21	37.252	37.662	37.702	36.792	0.220	0.588%	21.42万	0.00亿	0.000%
2026-09-18	36.752	37.442	37.582	36.752	0.650	1.767%	25.02万	0.00亿	0.000%
2026-09-17	36.842	36.792	37.012	36.542	-0.100	-0.271%	15.11万	0.00亿	0.000%
2026-09-16	37.212	36.892	37.292	36.722	-0.370	-0.993%	17.51万	0.00亿	0.000%
2026-09-15	37.792	37.262	37.892	37.222	-0.660	-1.740%	16.21万	0.00亿	0.000%
2026-09-14	37.522	37.922	37.932	37.312	0.290	0.771%	19.68万	0.00亿	0.000%
2026-09-11	37.732	37.632	37.922	36.972	-0.290	-0.765%	28.21万	0.00亿	0.000%
2026-09-10	37.752	37.922	38.282	37.502	0.130	0.344%	22.69万	0.00亿	0.000%
2026-09-09	37.592	37.792	38.042	37.152	0.090	0.239%	26.30万	0.00亿	0.000%
2026-09-08	37.892	37.702	38.552	37.662	-0.390	-1.024%	28.88万	0.00亿	0.000%
2026-09-07	38.822	38.092	39.112	37.912	-0.720	-1.855%	44.21万	0.00亿	0.000%
2026-09-04	38.852	38.812	39.602	38.632	-0.100	-0.257%	31.51万	0.00亿	0.000%
2026-09-03	37.792	38.912	39.322	37.792	1.120	2.964%	49.36万	0.00亿	0.000%
2026-09-02	38.622	37.792	38.912	37.752	-0.920	-2.377%	33.19万	0.00亿	0.000%
2026-09-01	38.062	38.712	39.182	37.872	0.570	1.494%	50.90万	0.00亿	0.000%
2026-08-31	37.882	38.142	38.182	37.592	0.230	0.607%	28.23万	0.00亿	0.000%
2026-08-28	38.252	37.912	38.522	37.652	-0.340	-0.889%	35.45万	0.00亿	0.000%
2026-08-27	37.992	38.252	38.352	37.722	0.030	0.078%	33.14万	0.00亿	0.000%
2026-08-26	37.072	38.222	38.272	37.022	0.980	2.631%	40.78万	0.00亿	0.000%
2026-08-25	37.312	37.242	37.522	36.802	-0.040	-0.107%	28.91万	0.00亿	0.000%
2026-08-24	36.642	37.282	37.532	36.532	0.610	1.663%	42.83万	0.00亿	0.000%
2026-08-21	36.572	36.672	36.942	36.412	0.140	0.383%	32.51万	0.00亿	0.000%
2026-08-20	36.172	36.532	36.632	36.152	0.050	0.137%	20.31万	0.00亿	0.000%
2026-08-19	36.512	36.482	36.792	36.172	-0.110	-0.301%	24.89万	0.00亿	0.000%
2026-08-18	37.222	36.592	37.262	36.322	-0.650	-1.745%	26.53万	0.00亿	0.000%
2026-08-17	36.452	37.242	37.292	36.322	0.760	2.083%	27.47万	0.00亿	0.000%
2026-08-14	36.952	36.482	37.022	36.452	-0.620	-1.671%	25.70万	0.00亿	0.000%
2026-08-13	36.802	37.102	37.282	36.712	0.130	0.352%	28.21万	0.00亿	0.000%
2026-08-12	36.742	36.972	37.022	36.462	0.180	0.489%	26.22万	0.00亿	0.000%
2026-08-11	37.152	36.792	37.522	36.692	-0.550	-1.473%	32.49万	0.00亿	0.000%
2026-08-10	37.942	37.342	38.302	37.182	-0.870	-2.277%	37.16万	0.00亿	0.000%
2026-08-07	37.732	38.212	38.492	37.492	0.420	1.111%	33.99万	0.00亿	0.000%
2026-08-06	37.642	37.792	37.872	37.472	0.100	0.265%	28.72万	0.00亿	0.000%
2026-08-05	37.432	37.692	37.822	36.792	0.390	1.046%	48.51万	0.00亿	0.000%
2026-08-04	37.942	37.302	38.222	37.222	-0.850	-2.228%	45.67万	0.00亿	0.000%
2026-08-03	38.842	38.152	39.142	37.652	-1.010	-2.579%	50.84万	0.00亿	0.000%
2026-07-31	38.642	39.162	39.382	38.142	-0.220	-0.559%	33.25万	0.00亿	0.000%
2026-07-30	38.692	39.382	39.502	38.482	0.360	0.923%	39.00万	0.00亿	0.000%
2026-07-29	39.832	39.022	39.912	38.482	-0.820	-2.058%	38.14万	0.00亿	0.000%
2026-07-28	39.372	39.842	39.982	39.062	0.470	1.194%	30.08万	0.00亿	0.000%
2026-07-27	40.372	39.372	40.372	38.742	-0.580	-1.452%	32.57万	0.00亿	0.000%
2026-07-24	41.192	39.952	41.392	39.542	-1.420	-3.432%	42.23万	0.00亿	0.000%
2026-07-23	40.642	41.372	41.642	39.922	0.730	1.796%	41.74万	0.00亿	0.000%
2026-07-22	39.252	40.642	41.022	39.082	0.830	2.085%	43.87万	0.00亿	0.000%
2026-07-21	39.812	39.812	41.272	39.142	-0.430	-1.069%	59.37万	0.00亿	0.000%
2026-07-20	38.162	40.242	40.302	38.002	1.550	4.006%	51.00万	0.00亿	0.000%
2026-07-17	38.242	38.692	39.202	37.812	0.130	0.337%	56.68万	0.00亿	0.000%
2026-07-16	39.322	38.562	39.842	38.312	-1.500	-3.744%	45.66万	0.00亿	0.000%
2026-07-15	38.972	40.062	40.652	38.152	1.700	4.431%	84.73万	0.00亿	0.000%
2026-07-14	37.152	38.362	38.722	36.252	0.990	2.649%	55.92万	0.00亿	0.000%
2026-07-13	36.842	37.372	37.632	36.362	0.310	0.836%	41.96万	0.00亿	0.000%
2026-07-10	36.542	37.062	37.472	36.172	0.220	0.597%	37.15万	0.00亿	0.000%
2026-07-09	36.252	36.842	36.972	35.972	0.308	0.843%	24.68万	0.00亿	0.000%
2026-07-08	36.444	36.534	37.024	36.344	-0.060	-0.164%	23.40万	0.00亿	0.000%
2026-07-07	37.524	36.594	37.614	36.324	-1.210	-3.201%	33.04万	0.00亿	0.000%
2026-07-06	37.654	37.804	38.304	37.074	0.120	0.318%	40.94万	0.00亿	0.000%
2026-07-03	37.834	37.684	38.264	36.924	0.150	0.400%	37.03万	0.00亿	0.000%
2026-07-02	37.774	37.534	39.124	37.434	-0.270	-0.714%	58.36万	0.00亿	0.000%
2026-07-01	34.274	37.804	37.904	34.244	3.430	9.978%	82.24万	0.00亿	0.000%
2026-06-30	34.424	34.374	34.924	33.704	-0.390	-1.122%	36.00万	0.00亿	0.000%
2026-06-29	34.194	34.764	35.424	33.764	0.700	2.055%	38.71万	0.00亿	0.000%
2026-06-26	35.634	34.064	36.114	34.024	-1.850	-5.151%	40.41万	0.00亿	0.000%
2026-06-25	34.524	35.914	36.894	34.294	1.040	2.982%	58.78万	0.00亿	0.000%
2026-06-24	35.274	34.874	35.534	34.204	-0.330	-0.937%	39.02万	0.00亿	0.000%
2026-06-23	35.104	35.204	36.184	34.914	-0.260	-0.733%	53.79万	0.00亿	0.000%
2026-06-22	32.334	35.464	35.884	32.124	2.740	8.373%	87.22万	0.00亿	0.000%
2026-06-18	34.794	32.724	34.884	32.604	-2.110	-6.057%	56.68万	0.00亿	0.000%
2026-06-17	35.184	34.834	35.384	34.524	-0.250	-0.713%	27.40万	0.00亿	0.000%
2026-06-16	35.234	35.084	35.764	34.524	-0.470	-1.322%	37.58万	0.00亿	0.000%
2026-06-15	34.954	35.554	36.094	34.774	0.720	2.067%	63.36万	0.00亿	0.000%
2026-06-12	33.024	34.834	34.994	32.864	1.480	4.437%	81.31万	0.00亿	0.000%
2026-06-11	33.574	33.354	34.674	33.074	-0.300	-0.891%	44.90万	0.00亿	0.000%
2026-06-10	32.014	33.654	33.784	31.974	1.490	4.633%	67.48万	0.00亿	0.000%
2026-06-09	31.844	32.164	32.274	31.824	0.140	0.437%	21.57万	0.00亿	0.000%
2026-06-08	32.034	32.024	32.524	31.724	0.180	0.565%	39.46万	0.00亿	0.000%
2026-06-05	31.724	31.844	33.214	31.684	0.330	1.047%	61.41万	0.00亿	0.000%
2026-06-04	31.724	31.514	32.134	31.344	-0.390	-1.222%	20.72万	0.00亿	0.000%
2026-06-03	32.274	31.904	32.524	31.804	-0.360	-1.116%	22.60万	0.00亿	0.000%
2026-06-02	32.474	32.264	32.674	32.084	-0.340	-1.043%	23.35万	0.00亿	0.000%
2026-06-01	32.724	32.604	32.944	32.074	-0.250	-0.761%	24.76万	0.00亿	0.000%
2026-05-29	32.314	32.854	33.094	32.314	0.440	1.357%	42.15万	0.00亿	0.000%
2026-05-28	32.444	32.414	32.594	31.864	-0.070	-0.215%	34.96万	0.00亿	0.000%
2026-05-27	32.624	32.484	33.014	32.194	-0.340	-1.036%	34.42万	0.00亿	0.000%
2026-05-26	32.824	32.824	33.524	32.504	-0.030	-0.091%	48.35万	0.00亿	0.000%
2026-05-25	32.874	32.854	33.524	32.694	0.010	0.030%	26.77万	0.00亿	0.000%
2026-05-22	33.044	32.844	33.234	32.654	-0.230	-0.695%	22.26万	0.00亿	0.000%
2026-05-21	33.744	33.074	34.364	33.024	-0.490	-1.460%	38.88万	0.00亿	0.000%
2026-05-20	33.634	33.564	33.824	33.344	-0.170	-0.504%	17.70万	0.00亿	0.000%
2026-05-19	33.814	33.734	34.014	33.364	-0.040	-0.118%	19.89万	0.00亿	0.000%
2026-05-18	34.044	33.774	34.054	33.554	-0.610	-1.774%	23.88万	0.00亿	0.000%
2026-05-15	35.004	34.384	35.274	34.144	-0.630	-1.799%	30.46万	0.00亿	0.000%
2026-05-14	35.304	35.014	35.634	34.824	-0.490	-1.380%	31.57万	0.00亿	0.000%
2026-05-13	36.584	35.504	36.584	35.004	-1.080	-2.952%	59.12万	0.00亿	0.000%
2026-05-12	36.974	36.584	37.084	36.434	-0.390	-1.055%	32.62万	0.00亿	0.000%
2026-05-11	36.274	36.974	37.624	36.074	0.640	1.761%	76.69万	0.00亿	0.000%
2026-05-08	36.324	36.334	36.564	35.944	-0.130	-0.357%	33.48万	0.00亿	0.000%
2026-05-07	35.814	36.464	36.784	35.694	0.780	2.186%	66.65万	0.00亿	0.000%
2026-05-06	36.014	35.684	36.324	35.524	-0.010	-0.028%	49.73万	0.00亿	0.000%
2026-04-30	35.814	35.694	37.734	35.644	0.030	0.084%	73.08万	0.00亿	0.000%
2026-04-29	35.624	35.664	36.174	35.524	0.010	0.028%	33.85万	0.00亿	0.000%
2026-04-28	35.694	35.654	36.084	35.394	-0.040	-0.112%	15.55万	0.00亿	0.000%
2026-04-27	35.724	35.694	35.964	35.564	-0.110	-0.307%	13.83万	0.00亿	0.000%
2026-04-24	35.724	35.804	35.904	35.124	-0.100	-0.279%	16.45万	0.00亿	0.000%
2026-04-23	36.124	35.904	36.504	35.684	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-22	36.234	36.104	36.744	35.954	0.000	0.000%	20.56万	0.00亿	0.000%
2026-04-21	37.052	36.732	37.452	36.612	-0.280	-0.757%	14.28万	0.00亿	0.000%
2026-04-20	36.902	37.012	37.092	36.732	0.000	0.000%	13.68万	0.00亿	0.000%
2026-04-17	37.162	36.902	37.182	36.722	0.000	0.000%	16.06万	0.00亿	0.000%
2026-04-16	37.230	37.250	37.450	36.970	0.170	0.460%	18.48万	6.98亿	0.090%
2026-04-15	37.432	37.082	37.692	36.992	0.000	0.000%	16.48万	0.00亿	0.000%
2026-04-14	37.192	37.152	37.342	36.692	0.250	0.677%	15.15万	0.00亿	0.000%
2026-04-13	36.682	36.902	37.082	36.492	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-10	36.562	37.152	37.662	36.542	0.000	0.000%	27.62万	0.00亿	0.000%
2026-04-09	36.782	36.332	36.782	36.232	0.000	0.000%	14.25万	0.00亿	0.000%
2026-04-08	35.682	37.082	37.342	35.662	0.000	0.000%	37.76万	0.00亿	0.000%
2026-04-07	35.562	35.072	35.562	34.892	0.000	0.000%	17.00万	0.00亿	0.000%
2026-04-03	35.842	35.472	35.932	35.422	0.000	0.000%	13.46万	0.00亿	0.000%
2026-04-02	36.232	35.742	36.242	35.552	0.000	0.000%	17.97万	0.00亿	0.000%
2026-04-01	36.232	36.402	36.522	35.892	0.000	0.000%	26.72万	0.00亿	0.000%