网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中国人保 (601319)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.27 52周最低:6.02 H股:9.82(10.3%)

中国人保(601319) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-236.906.936.846.86-0.04-0.58359,23424,6621.300.64
2020-09-226.957.076.886.90-0.10-1.43530,65636,8342.710.95
2020-09-217.217.227.007.00-0.17-2.37795,37956,2343.071.42
2020-09-186.787.186.777.170.395.751,325,39593,1166.052.37
2020-09-176.836.876.776.78-0.07-1.02355,27524,2001.460.63
2020-09-166.856.916.816.85-0.02-0.29328,86422,5351.460.59
2020-09-156.826.916.786.870.020.29366,44325,1111.900.65
2020-09-146.896.916.816.85-0.04-0.58397,70727,2361.450.71
2020-09-117.047.046.826.89-0.16-2.27718,38849,5693.121.28
2020-09-107.087.187.017.050.010.14648,90945,9542.411.16
2020-09-097.097.137.027.04-0.11-1.54482,39234,0851.540.86
2020-09-087.027.207.027.150.142.00545,08238,7422.570.97
2020-09-077.057.147.017.01-0.07-0.99463,85732,7711.840.83
2020-09-047.107.127.067.08-0.08-1.12487,73934,5560.840.87
2020-09-037.197.237.157.16-0.03-0.42368,39726,4271.110.66
2020-09-027.267.277.147.19-0.06-0.83436,84431,3961.790.78
2020-09-017.187.257.167.250.030.42383,51127,6171.250.68
2020-08-317.367.397.217.22-0.11-1.50637,82846,6162.461.14
2020-08-287.177.347.137.330.141.95619,61244,9462.921.11
2020-08-277.167.237.117.190.030.42390,77328,0071.680.70
2020-08-267.297.317.157.16-0.11-1.51588,93342,5012.201.05
2020-08-257.327.437.237.27-0.05-0.68556,30340,7472.730.99
2020-08-247.387.417.307.32-0.12-1.61555,05040,7421.480.99
2020-08-217.507.517.387.44-0.03-0.40579,92343,1781.741.04
2020-08-207.467.647.427.590.081.07755,90756,8912.931.35
2020-08-197.627.677.487.51-0.20-2.591,008,25476,2772.461.80
2020-08-187.847.857.617.71-0.19-2.411,605,721123,8223.042.87
2020-08-177.418.097.367.900.516.902,982,848231,3959.885.33
2020-08-147.177.427.127.390.223.07947,59268,9654.181.69
2020-08-137.167.207.147.170.010.14391,61328,0500.840.70
2020-08-127.187.257.117.16-0.02-0.28569,11240,7531.951.02
2020-08-117.247.397.167.18-0.08-1.10793,66357,8603.171.42
2020-08-107.137.317.117.260.101.40776,36956,3002.791.39
2020-08-077.267.277.127.16-0.14-1.92568,05440,8022.051.01
2020-08-067.307.357.187.300.010.14656,32047,6092.331.17
2020-08-057.347.347.217.29-0.14-1.88750,42854,5641.751.34
2020-08-047.277.597.177.430.182.481,567,340115,6265.792.80
2020-08-037.167.257.147.250.111.54764,32155,0021.541.36
2020-07-317.107.247.077.140.020.28568,49040,6652.391.01
2020-07-307.227.237.117.12-0.13-1.79532,08138,0341.660.95
2020-07-297.087.297.037.250.141.97704,36850,7863.661.26
2020-07-287.087.137.047.110.050.71411,19629,1181.270.73
2020-07-277.077.136.957.060.000.00495,91334,8262.550.89
2020-07-247.327.427.057.06-0.28-3.81954,78368,4665.041.70
2020-07-237.407.437.207.34-0.16-2.13878,37064,2753.071.57
2020-07-227.527.657.367.50-0.01-0.131,114,04683,7043.861.99
2020-07-217.997.997.477.51-0.19-2.471,611,882122,9526.752.88
2020-07-207.357.707.277.700.577.992,127,724160,2096.033.80
2020-07-177.257.377.107.13-0.20-2.731,155,33883,0563.682.06
2020-07-167.677.857.307.33-0.21-2.791,910,392145,4797.293.41
2020-07-157.537.667.397.540.020.271,375,886103,5943.592.46
2020-07-147.657.657.407.52-0.16-2.081,343,130101,1473.262.40
2020-07-137.547.777.407.680.040.522,015,526152,9344.843.60
2020-07-107.887.887.617.64-0.61-7.393,115,524240,9053.275.56
2020-07-098.238.548.128.25-0.14-1.672,425,343201,0645.014.33
2020-07-087.998.627.918.390.405.012,986,758243,7788.895.33
2020-07-078.438.707.877.99-0.39-4.653,291,060268,6249.905.88
2020-07-067.918.387.718.380.688.833,714,467302,7508.706.63
2020-07-037.377.707.307.700.354.763,495,955262,8065.446.24
2020-07-026.707.396.667.350.639.383,148,595224,23710.865.62
2020-07-016.446.746.406.720.284.351,432,05994,7885.282.56
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020