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:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.45 52周最低:4.92 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(%)
2021-09-275.075.125.055.090.020.39423,22821,5081.380.76
2021-09-245.115.145.065.07-0.05-0.98389,43519,8401.560.70
2021-09-235.095.175.095.120.030.59345,14917,7161.570.62
2021-09-225.055.095.025.09-0.04-0.78370,09718,7431.360.66
2021-09-175.165.175.105.13-0.04-0.77392,45420,1181.350.70
2021-09-165.205.255.145.17-0.02-0.39469,82224,3942.120.84
2021-09-155.215.245.185.19-0.01-0.19439,28622,8631.150.78
2021-09-145.335.365.205.20-0.13-2.44746,18439,3113.001.33
2021-09-135.345.385.305.33-0.01-0.19589,53731,4701.501.05
2021-09-105.325.445.325.340.020.381,052,00456,4542.261.88
2021-09-095.325.355.275.32-0.01-0.19573,21730,4421.501.02
2021-09-085.325.385.295.330.000.00761,21240,6211.691.36
2021-09-075.295.355.245.330.040.76693,57436,7242.081.24
2021-09-065.245.325.225.290.050.95727,30438,4481.911.30
2021-09-035.235.355.215.240.020.38897,57447,3342.681.60
2021-09-025.235.275.185.22-0.03-0.57732,27738,1441.711.31
2021-09-015.145.335.115.250.112.141,245,95465,2564.282.22
2021-08-315.065.145.045.140.081.58470,66823,9591.980.84
2021-08-305.135.145.035.06-0.08-1.56417,15721,1852.140.74
2021-08-275.125.175.115.140.030.59302,87115,5851.170.54
2021-08-265.165.175.115.11-0.06-1.16269,28513,7931.160.48
2021-08-255.195.205.155.17-0.01-0.19261,76613,5240.970.47
2021-08-245.165.215.145.180.020.39344,47817,8131.360.62
2021-08-235.135.175.125.160.050.98297,99115,3580.980.53
2021-08-205.135.175.085.11-0.04-0.78258,18213,1901.750.46
2021-08-195.215.225.135.15-0.09-1.72362,00518,6961.720.65
2021-08-185.105.285.085.240.122.34578,69930,0813.911.03
2021-08-175.145.205.105.12-0.02-0.39342,53817,6691.950.61
2021-08-165.095.165.095.140.030.59266,93113,7111.370.48
2021-08-135.115.135.075.11-0.01-0.20196,15310,0031.170.35
2021-08-125.105.155.095.120.000.00258,24013,2421.170.46
2021-08-115.105.175.105.120.000.00295,76715,1841.370.53
2021-08-105.085.125.045.120.030.59292,96014,8801.570.52
2021-08-095.005.125.005.090.071.39352,32617,8912.390.63
2021-08-065.035.045.005.02-0.03-0.59219,43511,0060.790.39
2021-08-055.015.115.005.050.020.40268,62713,5902.190.48
2021-08-045.065.065.015.03-0.03-0.59239,63112,0400.990.43
2021-08-035.095.125.045.06-0.05-0.98368,45518,7161.570.66
2021-08-025.005.154.925.110.081.59510,30925,7064.570.91
2021-07-305.205.215.015.03-0.18-3.45519,09026,3173.840.93
2021-07-295.285.285.215.21-0.02-0.38234,56712,2641.340.42
2021-07-285.305.365.295.350.030.56271,88214,5011.320.49
2021-07-275.425.425.325.32-0.12-2.21452,28324,2161.840.81
2021-07-265.655.655.395.44-0.37-6.371,094,85459,8584.481.95
2021-07-235.795.855.785.81-0.02-0.34300,46617,4671.200.54
2021-07-225.775.855.775.830.050.87335,13419,5001.380.60
2021-07-215.775.815.765.78-0.01-0.17273,87515,8190.860.49
2021-07-205.775.795.765.79-0.01-0.17173,96810,0410.520.31
2021-07-195.825.835.765.80-0.03-0.51326,02118,8621.200.58
2021-07-165.865.875.815.83-0.06-1.02325,54818,9911.020.58
2021-07-155.825.955.795.890.091.55621,17736,4362.761.11
2021-07-145.835.845.795.80-0.03-0.51286,57916,6190.860.51
2021-07-135.835.845.805.830.010.17222,28512,9420.690.40
2021-07-125.885.885.825.82-0.02-0.34278,89816,2881.030.50
2021-07-095.835.855.815.840.000.00207,90712,1130.680.37
2021-07-085.855.875.825.84-0.03-0.51224,28813,0910.850.40
2021-07-075.865.905.855.87-0.01-0.17193,58211,3570.850.35
2021-07-065.845.905.825.880.030.51303,32417,7921.370.54
2021-07-055.855.865.815.850.000.00328,38419,1350.850.59
2021-07-025.895.915.835.85-0.06-1.02353,63520,7111.350.63
2021-07-015.965.975.905.91-0.02-0.34291,35917,2731.180.52
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
©1997-2021