中国太保

2601
🏛️ 香港 →
30.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 30.62 30.86 30.40 30.48 285.6K
09:35 30.46 30.48 30.38 30.46 725.1K
09:40 30.44 30.52 30.42 30.52 84.0K
09:45 30.48 30.84 30.48 30.84 343.9K
09:50 30.84 31.06 30.80 31.06 308.4K
09:55 31.02 31.10 30.84 30.84 649.5K
10:00 30.82 30.92 30.72 30.72 117.8K
10:05 30.74 30.76 30.58 30.58 81.6K
10:10 30.56 30.56 30.40 30.50 171.8K
10:15 30.54 30.56 30.44 30.44 114.0K
10:20 30.46 30.46 30.32 30.40 313.6K
10:25 30.42 30.42 30.32 30.36 201.8K
10:30 30.34 30.40 30.34 30.38 332.4K
10:35 30.36 30.44 30.36 30.42 161.2K
10:40 30.44 30.50 30.44 30.50 262.0K
10:45 30.48 30.50 30.42 30.42 113.8K
10:50 30.42 30.62 30.40 30.62 584.0K
10:55 30.58 30.66 30.56 30.64 229.8K
11:00 30.64 30.82 30.64 30.74 477.8K
11:05 30.80 30.82 30.64 30.68 284.4K
11:10 30.66 30.66 30.58 30.66 221.2K
11:15 30.64 30.72 30.58 30.66 250.4K
11:20 30.74 30.74 30.56 30.56 236.0K
11:25 30.60 30.60 30.54 30.58 125.6K
11:30 30.56 30.64 30.52 30.52 109.0K
11:35 30.54 30.58 30.54 30.54 41.0K
11:40 30.50 30.58 30.50 30.52 73.8K
11:45 30.54 30.58 30.52 30.52 127.2K
11:50 30.52 30.62 30.52 30.54 116.2K
11:55 30.56 30.68 30.52 30.68 94.2K
13:00 30.70 30.76 30.58 30.62 164.4K
13:05 30.64 30.64 30.52 30.56 110.8K
13:10 30.54 30.58 30.44 30.46 128.8K
13:15 30.48 30.48 30.44 30.44 119.0K
13:20 30.42 30.44 30.40 30.42 89.0K
13:25 30.40 30.52 30.40 30.52 223.8K
13:30 30.50 30.60 30.50 30.56 194.6K
13:35 30.52 30.52 30.44 30.44 151.2K
13:40 30.46 30.46 30.38 30.38 131.4K
13:45 30.48 30.48 30.44 30.46 204.8K
13:50 30.48 30.48 30.38 30.42 170.6K
13:55 30.44 30.44 30.38 30.38 52.0K
14:00 30.42 30.48 30.38 30.38 213.4K
14:05 30.36 30.38 30.34 30.34 297.2K
14:10 30.36 30.36 30.30 30.30 162.6K
14:15 30.32 30.38 30.32 30.36 195.6K
14:20 30.38 30.38 30.34 30.34 103.6K
14:25 30.36 30.36 30.34 30.34 74.6K
14:30 30.34 30.36 30.32 30.34 127.8K
14:35 30.32 30.34 30.32 30.34 83.0K
14:40 30.32 30.34 30.32 30.32 91.4K
14:45 30.32 30.38 30.32 30.36 180.6K
14:50 30.38 30.40 30.34 30.40 145.6K
14:55 30.38 30.46 30.38 30.46 139.4K
15:00 30.42 30.46 30.40 30.40 118.8K
15:05 30.38 30.42 30.38 30.40 101.2K
15:10 30.42 30.52 30.40 30.44 303.8K
15:15 30.46 30.48 30.44 30.48 93.9K
15:20 30.46 30.48 30.44 30.44 104.6K
15:25 30.46 30.46 30.42 30.42 122.8K
15:30 30.44 30.44 30.40 30.42 125.8K
15:35 30.44 30.44 30.38 30.38 160.4K
15:40 30.38 30.40 30.38 30.40 115.8K
15:45 30.38 30.38 30.32 30.32 653.8K
15:50 30.34 30.36 30.30 30.34 504.0K
15:55 30.34 30.58 30.32 30.44 1,271.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.08 30.80 29.48 30.42 18.4M
2025-09-25 30.52 30.64 29.78 29.94 13.6M
2025-09-24 30.66 30.86 30.14 30.50 13.1M
2025-09-23 30.86 31.10 30.26 30.44 14.5M
2025-09-22 30.86 31.18 30.50 30.70 11.9M
2025-09-19 31.00 31.36 30.62 30.94 19.0M
2025-09-18 31.74 31.80 30.44 30.90 29.1M
2025-09-17 31.50 31.90 31.36 31.72 13.2M
2025-09-16 32.90 32.96 31.00 31.40 27.3M
2025-09-15 32.72 33.42 32.48 32.80 16.9M
2025-09-12 33.20 33.92 32.66 32.86 33.9M
2025-09-11 32.28 33.40 32.22 33.16 97.2M
2025-09-10 31.50 32.88 31.48 32.20 33.3M
2025-09-09 31.52 32.78 30.70 31.32 37.6M
2025-09-08 32.14 32.42 31.22 31.72 17.3M
2025-09-05 31.96 32.22 31.50 32.14 21.6M
2025-09-04 33.02 33.32 31.64 31.98 36.7M
2025-09-03 34.86 35.30 33.40 33.70 24.7M
2025-09-02 35.38 35.54 34.30 34.56 14.8M
2025-09-01 35.40 35.74 34.84 35.18 15.9M
2025-08-29 36.00 37.44 35.00 35.46 31.2M
2025-08-28 34.78 36.26 34.78 35.80 25.6M
2025-08-27 36.68 36.68 35.10 35.34 33.9M
2025-08-26 37.00 37.24 36.16 36.64 22.6M
2025-08-25 37.06 37.56 36.74 37.20 22.4M
2025-08-22 37.04 37.42 36.22 36.98 19.9M
2025-08-21 36.96 37.50 36.50 37.00 14.9M
2025-08-20 36.30 37.52 35.74 37.12 22.1M
2025-08-19 37.20 37.86 36.24 36.56 25.0M
2025-08-18 36.64 37.82 36.26 37.28 28.1M
2025-08-15 36.00 37.10 35.40 36.64 20.6M
2025-08-14 34.98 36.78 34.82 36.00 23.4M
2025-08-13 34.00 34.64 33.40 34.38 20.7M
2025-08-12 31.84 34.10 31.84 33.90 19.3M
2025-08-11 32.80 32.82 31.66 31.92 10.2M
2025-08-08 32.20 32.36 31.84 32.12 8.6M
2025-08-07 32.02 32.76 31.68 32.20 12.3M
2025-08-06 32.10 32.46 31.32 31.82 13.5M
2025-08-05 31.60 32.18 31.40 31.98 8.5M
2025-08-04 30.86 31.50 30.56 31.38 11.1M
2025-08-01 31.60 32.10 30.55 30.75 28.5M
2025-07-31 32.40 32.70 31.50 31.65 24.2M
2025-07-30 33.05 33.80 32.65 33.10 15.6M
2025-07-29 33.00 33.40 31.90 33.00 21.0M
2025-07-28 32.35 34.05 31.90 33.20 38.1M
2025-07-25 31.30 32.35 31.20 31.95 29.4M
2025-07-24 30.45 31.70 30.20 31.35 30.9M
2025-07-23 30.05 31.30 29.90 30.45 35.7M
2025-07-22 29.50 30.30 28.85 29.90 21.2M
2025-07-21 29.70 29.80 28.85 29.50 18.4M
2025-07-18 28.50 30.15 28.25 29.55 25.0M
2025-07-17 28.55 28.75 27.75 28.10 12.1M
2025-07-16 28.70 28.75 27.90 28.40 16.4M
2025-07-15 29.75 29.85 28.35 28.80 21.3M
2025-07-14 29.00 30.10 28.85 29.40 17.1M
2025-07-11 27.75 29.80 27.75 29.00 41.0M
2025-07-10 26.75 27.80 26.55 27.65 19.4M
2025-07-09 27.75 27.75 26.55 26.75 17.7M
2025-07-08 27.20 27.95 26.80 27.70 20.6M
2025-07-07 27.10 27.35 26.80 27.20 11.8M
2025-07-04 27.20 27.60 26.40 26.95 18.7M
2025-07-03 27.35 27.50 26.60 27.20 12.1M
2025-07-02 27.10 27.60 26.95 27.35 19.7M
2025-06-30 27.05 27.20 26.65 26.85 17.8M
2025-06-27 27.95 28.20 26.75 27.05 32.5M
2025-06-26 28.30 28.40 27.40 27.95 29.1M
2025-06-25 27.10 28.45 26.55 28.30 32.5M
2025-06-24 26.15 27.25 26.15 26.80 19.7M
2025-06-23 25.25 26.20 25.20 26.10 15.2M
2025-06-20 24.80 25.95 24.70 25.70 27.2M
2025-06-19 25.55 25.70 24.70 25.00 16.3M
2025-06-18 26.30 26.30 25.50 25.80 13.1M
2025-06-17 26.70 26.95 26.20 26.35 17.4M
2025-06-16 26.60 27.25 26.35 26.70 15.8M
2025-06-13 26.70 27.05 26.40 26.60 13.3M
2025-06-12 27.50 28.70 27.35 28.10 26.4M
2025-06-11 27.15 28.30 27.15 27.70 21.1M
2025-06-10 26.80 27.85 26.80 27.20 19.8M
2025-06-09 26.15 27.00 26.15 26.80 17.2M
2025-06-06 26.25 26.65 25.80 26.15 18.3M
2025-06-05 25.45 26.35 25.30 26.25 27.1M
2025-06-04 24.90 25.50 24.90 25.50 19.5M
2025-06-03 24.40 25.10 24.35 24.85 12.9M
2025-06-02 24.05 24.45 23.60 24.40 8.0M
2025-05-30 25.00 25.50 24.40 24.50 33.6M
2025-05-29 24.60 25.30 24.35 25.25 11.1M
2025-05-28 25.15 25.35 24.40 24.60 12.3M
2025-05-27 24.70 25.10 24.60 24.90 18.2M
2025-05-26 24.50 25.55 24.50 24.70 17.6M
2025-05-23 24.65 25.00 24.30 24.60 17.3M
2025-05-22 24.40 24.80 24.35 24.55 12.0M
2025-05-21 24.50 24.75 24.20 24.50 11.3M
2025-05-20 24.15 24.70 24.00 24.50 16.1M
2025-05-19 23.85 24.25 23.75 23.95 10.6M
2025-05-16 24.20 24.35 23.85 24.05 14.1M
2025-05-15 24.40 24.85 24.00 24.40 18.5M
2025-05-14 23.00 24.90 22.85 24.45 39.0M
2025-05-13 23.40 23.40 22.55 22.90 13.6M
2025-05-12 22.60 23.50 22.40 23.25 24.1M
2025-05-09 22.30 22.60 22.15 22.25 12.0M
2025-05-08 21.65 22.70 21.65 22.25 17.8M
2025-05-07 22.00 22.50 21.60 21.70 17.7M
2025-05-06 21.30 21.70 21.10 21.60 12.4M
2025-05-02 21.10 21.85 20.95 21.65 7.0M
2025-04-30 21.25 21.25 20.80 21.10 11.2M
2025-04-29 21.00 21.35 20.90 21.10 14.7M
2025-04-28 21.05 21.15 20.50 20.85 27.9M
2025-04-25 21.75 21.95 21.25 21.55 22.3M
2025-04-24 21.90 22.20 21.50 21.65 11.8M
2025-04-23 21.90 22.15 21.75 21.95 10.4M
2025-04-22 21.35 21.65 21.25 21.60 14.2M
2025-04-17 21.25 21.65 21.15 21.40 12.4M
2025-04-16 21.60 21.80 21.15 21.45 9.0M
2025-04-15 22.20 22.20 21.60 21.85 14.6M
2025-04-14 21.90 22.35 21.80 22.10 11.6M
2025-04-11 21.25 21.85 21.10 21.55 12.7M
2025-04-10 21.50 22.30 21.15 21.40 16.7M
2025-04-09 20.00 21.15 19.94 20.95 29.5M
2025-04-08 20.15 20.85 20.00 20.70 28.6M
2025-04-07 22.00 22.55 20.10 20.35 34.2M
2025-04-03 24.90 25.25 24.55 24.60 6.6M
2025-04-02 24.65 25.35 24.65 25.30 10.3M
2025-04-01 24.75 25.15 24.60 24.85 6.1M
2025-03-31 24.60 25.25 24.35 24.45 13.6M
2025-03-28 25.40 25.40 24.55 24.80 9.1M
2025-03-27 24.20 25.25 24.20 25.00 24.5M
2025-03-26 24.25 24.35 23.85 24.20 6.8M
2025-03-25 24.90 25.00 24.00 24.10 13.4M
2025-03-24 24.75 25.15 24.50 25.05 7.6M
2025-03-21 24.80 25.20 24.30 24.75 17.3M
2025-03-20 26.30 26.30 24.65 24.80 23.7M
2025-03-19 27.00 27.00 26.05 26.30 18.4M
2025-03-18 26.95 27.30 26.45 26.90 13.5M
2025-03-17 26.75 26.85 25.95 26.55 13.9M
2025-03-14 23.95 26.80 23.90 26.10 35.4M
2025-03-13 24.20 24.40 23.45 23.80 7.8M
2025-03-12 24.00 24.45 23.90 24.20 9.8M
2025-03-11 23.80 24.10 23.30 24.10 15.4M
2025-03-10 24.50 24.95 24.00 24.30 10.6M
2025-03-07 24.30 25.20 24.05 24.60 16.4M
2025-03-06 23.70 24.45 23.50 24.40 15.4M
2025-03-05 22.80 23.45 22.75 23.30 14.3M
2025-03-04 22.65 22.95 22.25 22.55 13.8M
2025-03-03 23.00 23.45 22.75 22.85 14.1M
2025-02-28 24.90 25.00 22.80 23.00 34.7M
2025-02-27 25.55 25.80 24.90 25.00 17.5M
2025-02-26 24.60 25.80 24.40 25.60 22.7M
2025-02-25 24.20 25.15 24.10 24.25 25.2M
2025-02-24 24.65 25.60 24.10 24.80 21.2M
2025-02-21 24.35 24.65 23.70 24.65 15.2M
2025-02-20 24.15 24.45 23.90 24.00 14.2M
2025-02-19 24.70 25.05 24.10 24.30 16.4M
2025-02-18 24.80 25.60 24.35 25.00 14.7M
2025-02-17 24.95 25.65 24.25 24.85 18.9M
2025-02-14 23.90 24.80 23.90 24.80 14.3M
2025-02-13 24.25 24.50 23.50 23.75 16.2M
2025-02-12 23.75 24.25 23.50 24.20 12.1M
2025-02-11 24.20 24.30 23.60 23.65 9.6M
2025-02-10 24.20 24.45 23.85 24.00 11.2M
2025-02-07 23.55 24.50 23.35 24.05 9.7M
2025-02-06 23.15 23.60 23.05 23.60 12.6M
2025-02-05 23.70 23.70 23.10 23.35 10.9M
2025-02-04 23.70 24.10 23.15 23.80 7.6M
2025-02-03 22.50 23.35 22.40 23.25 8.7M
2025-01-28 23.60 23.60 23.00 23.15 3.1M
2025-01-27 23.80 24.30 23.35 23.55 11.5M
2025-01-24 22.95 24.20 22.80 23.85 21.9M
2025-01-23 22.60 23.80 22.55 23.00 15.8M
2025-01-22 22.65 22.80 22.15 22.35 7.9M
2025-01-21 23.05 23.25 22.55 22.90 14.4M
2025-01-20 23.00 23.35 22.80 22.85 9.2M
2025-01-17 22.70 22.90 22.15 22.85 6.5M
2025-01-16 22.55 22.95 22.30 22.60 9.4M
2025-01-15 22.40 22.65 22.20 22.35 7.5M
2025-01-14 21.55 22.60 21.55 22.45 10.6M
2025-01-13 21.80 21.85 21.30 21.85 10.3M
2025-01-10 22.60 23.00 21.70 21.85 15.5M
2025-01-09 22.50 23.30 22.40 22.75 12.3M
2025-01-08 23.00 23.20 22.60 22.85 7.4M
2025-01-07 23.20 23.45 22.60 23.10 8.3M
2025-01-06 23.00 23.25 22.60 23.10 10.9M
2025-01-03 23.30 23.55 22.80 23.00 12.8M
2025-01-02 24.80 25.00 23.10 23.25 15.4M