中国太保
SH601601 前复权 MAIN
31.06
+0.66
(+2.17%)
今开
30.48
最高
31.25
最低
30.33
昨收
30.40
振幅
3.03%
成交量
3,175.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
30.89
MA10
31.46
MA20
32.40
MA60
31.46
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.48 | 31.25 | 30.33 | 31.06 | 3,175万 |
| 2 | 2026-09-29 | 30.66 | 30.83 | 30.28 | 30.40 | 2,478万 |
| 3 | 2026-09-28 | 30.71 | 31.22 | 30.36 | 30.50 | 3,612万 |
| 4 | 2026-09-24 | 31.60 | 31.60 | 30.80 | 30.88 | 4,321万 |
| 5 | 2026-09-23 | 32.08 | 32.19 | 31.58 | 31.61 | 2,970万 |
| 6 | 2026-09-22 | 31.85 | 32.23 | 31.73 | 32.15 | 4,113万 |
| 7 | 2026-09-21 | 32.00 | 32.04 | 31.34 | 32.00 | 4,740万 |
| 8 | 2026-09-18 | 31.85 | 32.49 | 31.72 | 32.08 | 3,088万 |
| 9 | 2026-09-17 | 31.90 | 32.04 | 31.62 | 31.88 | 1,958万 |
| 10 | 2026-09-16 | 32.55 | 32.70 | 31.87 | 32.02 | 2,771万 |
| 11 | 2026-09-15 | 33.09 | 33.19 | 32.56 | 32.63 | 2,079万 |
| 12 | 2026-09-14 | 32.80 | 33.38 | 32.72 | 32.96 | 2,046万 |