China Life Insurance Co Ltd A (601628)

601628
🏛️ 중국 →
38.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 36.92 37.45 36.62 37.12 10.2M
2022-12-29 36.58 37.10 35.95 36.72 11.0M
2022-12-28 36.56 37.28 36.40 36.95 10.6M
2022-12-27 35.95 37.07 35.81 36.90 12.7M
2022-12-26 36.42 36.48 35.28 35.59 14.8M
2022-12-23 35.63 36.65 35.50 36.38 10.3M
2022-12-22 35.48 36.76 35.48 35.85 9.3M
2022-12-21 34.99 35.81 34.64 35.45 8.8M
2022-12-20 34.94 35.29 34.35 34.76 15.5M
2022-12-19 35.61 35.94 34.89 34.99 9.6M
2022-12-16 34.97 36.15 34.97 35.63 12.1M
2022-12-15 35.15 35.46 34.70 35.20 8.0M
2022-12-14 35.53 35.71 35.00 35.39 8.3M
2022-12-13 35.44 35.75 35.31 35.46 7.5M
2022-12-12 36.03 36.09 35.12 35.35 13.4M
2022-12-09 36.00 36.52 35.65 36.20 13.2M
2022-12-08 36.01 36.54 35.88 36.36 14.5M
2022-12-07 36.36 36.68 35.34 36.12 23.1M
2022-12-06 36.88 37.17 36.00 36.85 17.1M
2022-12-05 35.71 37.15 35.52 37.10 27.2M
2022-12-02 35.59 35.87 34.94 35.30 20.2M
2022-12-01 36.33 37.19 35.36 35.58 26.8M
2022-11-30 35.32 36.36 35.21 36.15 26.3M
2022-11-29 33.56 36.00 33.56 35.78 35.6M
2022-11-28 33.10 33.70 32.75 33.37 15.5M
2022-11-25 32.30 33.78 32.25 33.62 18.0M
2022-11-24 32.77 33.18 32.41 32.50 9.8M
2022-11-23 32.47 33.58 32.31 32.74 21.9M
2022-11-22 31.40 33.30 31.07 32.76 20.3M
2022-11-21 32.07 32.07 30.82 31.37 17.9M
2022-11-18 32.23 32.72 32.03 32.10 7.6M
2022-11-17 31.78 32.38 31.60 32.21 10.5M
2022-11-16 32.34 32.58 31.73 31.76 10.7M
2022-11-15 32.52 33.34 32.16 32.50 22.3M
2022-11-14 31.70 33.00 31.70 32.49 27.9M
2022-11-11 30.85 31.60 30.21 31.38 17.5M
2022-11-10 29.64 30.06 29.29 30.03 7.1M
2022-11-09 30.00 30.21 29.70 29.70 5.7M
2022-11-08 29.92 30.20 29.60 30.15 7.6M
2022-11-07 29.22 30.30 29.06 29.98 12.6M
2022-11-04 27.65 29.85 27.65 29.46 21.2M
2022-11-03 27.60 27.99 27.32 27.81 9.2M
2022-11-02 28.00 28.00 27.48 27.71 10.6M
2022-11-01 26.79 28.08 26.64 28.05 16.6M
2022-10-31 27.10 27.10 26.30 26.60 16.0M
2022-10-28 27.61 28.11 27.08 27.26 11.4M
2022-10-27 28.30 28.44 27.91 27.95 10.5M
2022-10-26 28.59 28.80 28.08 28.26 10.9M
2022-10-25 28.47 28.81 28.13 28.54 11.5M
2022-10-24 29.40 29.65 28.10 28.28 18.7M
2022-10-21 30.05 30.16 29.24 29.37 8.0M
2022-10-20 29.42 30.30 29.41 29.81 11.4M
2022-10-19 30.29 30.38 29.36 29.56 14.7M
2022-10-18 31.81 32.00 30.00 30.30 18.2M
2022-10-17 30.98 32.03 30.68 31.72 11.3M
2022-10-14 32.39 32.65 31.20 31.25 17.5M
2022-10-13 32.15 32.60 31.45 32.43 19.1M
2022-10-12 31.02 32.16 30.76 32.14 14.5M
2022-10-11 31.18 31.50 30.58 30.84 11.3M
2022-10-10 31.30 31.77 30.75 31.19 12.0M
2022-09-30 31.76 32.00 31.16 31.63 11.1M
2022-09-29 31.39 32.03 31.30 31.77 10.7M
2022-09-28 31.07 31.88 30.67 31.48 16.6M
2022-09-27 30.82 31.50 30.60 31.10 9.7M
2022-09-26 30.79 31.60 30.67 30.82 15.0M
2022-09-23 29.82 31.30 29.78 30.88 15.8M
2022-09-22 29.64 30.11 29.52 29.91 8.2M
2022-09-21 29.93 30.23 29.51 29.82 10.3M
2022-09-20 30.88 30.88 29.58 29.84 18.1M
2022-09-19 31.01 31.41 30.17 30.86 14.3M
2022-09-16 31.71 31.90 30.95 31.06 17.9M
2022-09-15 31.52 32.08 31.52 31.74 12.7M
2022-09-14 31.00 31.84 30.98 31.63 10.3M
2022-09-13 31.47 32.09 30.90 31.46 13.2M
2022-09-09 30.59 31.77 30.47 31.50 22.6M
2022-09-08 30.25 31.25 30.13 30.76 12.2M
2022-09-07 30.23 30.56 29.90 30.25 8.0M
2022-09-06 30.00 30.54 29.85 30.34 13.0M
2022-09-05 29.43 30.11 29.25 29.86 11.7M
2022-09-02 30.41 30.60 29.37 29.70 22.3M
2022-09-01 30.30 31.11 30.18 30.45 15.7M
2022-08-31 29.23 30.82 29.17 30.70 26.8M
2022-08-30 28.95 29.69 28.70 29.50 14.0M
2022-08-29 29.36 29.70 28.51 29.02 13.1M
2022-08-26 28.89 29.99 28.28 29.44 22.4M
2022-08-25 28.20 29.40 27.87 29.20 33.4M
2022-08-24 27.33 28.95 27.25 28.30 31.9M
2022-08-23 27.09 27.41 26.70 26.96 8.1M
2022-08-22 27.17 27.43 26.93 27.07 8.3M
2022-08-19 26.99 27.70 26.92 27.17 10.7M
2022-08-18 27.58 27.59 27.02 27.14 10.4M
2022-08-17 26.76 27.75 26.53 27.69 15.0M
2022-08-16 27.20 27.34 26.71 26.77 10.1M
2022-08-15 27.62 27.87 27.00 27.18 12.5M
2022-08-12 27.00 28.33 26.99 27.95 17.8M
2022-08-11 26.24 27.83 26.02 27.51 22.8M
2022-08-10 26.30 26.41 25.81 26.00 6.5M
2022-08-09 26.59 26.62 26.27 26.29 5.7M
2022-08-08 26.62 27.00 26.30 26.50 6.9M
2022-08-05 26.68 26.97 26.41 26.84 7.4M
2022-08-04 26.40 26.68 26.22 26.53 6.8M
2022-08-03 26.80 26.86 26.00 26.09 10.6M
2022-08-02 27.17 27.18 26.31 26.55 13.6M
2022-08-01 27.58 27.68 27.10 27.48 9.5M
2022-07-29 28.07 28.53 27.71 27.87 6.8M
2022-07-28 28.21 28.79 28.08 28.10 7.4M
2022-07-27 28.15 28.33 27.92 27.98 3.9M
2022-07-26 28.20 28.64 28.08 28.37 5.3M
2022-07-25 28.20 28.36 27.90 28.18 5.2M
2022-07-22 28.21 28.65 27.80 28.22 8.5M
2022-07-21 28.90 28.90 28.12 28.20 7.9M
2022-07-20 28.58 29.09 28.51 28.93 10.3M
2022-07-19 28.74 28.78 28.21 28.48 7.1M
2022-07-18 27.70 29.10 27.70 28.80 10.8M
2022-07-15 28.46 28.90 27.99 27.99 9.2M
2022-07-14 28.93 28.93 28.19 28.46 11.0M
2022-07-13 29.86 30.02 29.16 29.42 11.2M
2022-07-12 30.06 30.26 29.68 29.86 8.5M
2022-07-11 30.23 30.51 29.92 30.03 11.1M
2022-07-08 30.22 30.70 30.10 30.25 7.3M
2022-07-07 30.40 30.78 30.14 30.16 8.7M
2022-07-06 30.84 30.88 30.11 30.50 11.8M
2022-07-05 30.50 31.28 30.42 30.84 15.8M
2022-07-04 31.00 31.29 30.03 30.52 16.7M
2022-07-01 31.17 31.56 30.69 31.00 8.8M
2022-06-30 30.51 31.59 30.36 31.08 16.2M
2022-06-29 30.28 31.10 30.20 30.51 24.7M
2022-06-28 31.32 31.39 30.03 30.42 32.1M
2022-06-27 31.80 31.84 30.92 31.45 18.9M
2022-06-24 31.08 32.58 30.85 31.77 28.7M
2022-06-23 29.80 31.80 29.80 31.35 29.8M
2022-06-22 29.75 30.40 29.46 29.92 23.2M
2022-06-21 28.77 30.99 28.60 30.10 39.9M
2022-06-20 28.15 29.38 28.04 28.88 28.1M
2022-06-17 27.28 29.29 27.28 28.40 34.5M
2022-06-16 28.85 28.88 27.58 27.96 49.6M
2022-06-15 26.29 28.85 26.25 28.85 57.4M
2022-06-14 24.98 26.30 24.68 26.23 17.8M
2022-06-13 25.36 25.49 24.97 25.14 9.7M
2022-06-10 25.15 25.76 24.97 25.66 17.5M
2022-06-09 25.20 25.70 25.12 25.43 15.4M
2022-06-08 25.10 25.34 24.80 25.17 10.3M
2022-06-07 25.07 25.32 24.90 25.13 10.1M
2022-06-06 25.00 25.13 24.67 25.06 9.7M
2022-06-02 24.66 25.15 24.55 25.12 8.5M
2022-06-01 24.83 24.98 24.60 24.80 5.9M
2022-05-31 24.26 24.97 24.23 24.85 11.6M
2022-05-30 24.43 24.63 24.33 24.46 6.8M
2022-05-27 24.36 24.56 24.30 24.41 7.0M
2022-05-26 24.21 24.38 23.92 24.30 9.5M
2022-05-25 24.60 24.60 24.06 24.20 10.8M
2022-05-24 24.78 25.03 24.46 24.48 8.6M
2022-05-23 24.92 24.95 24.61 24.81 5.6M
2022-05-20 24.64 24.95 24.53 24.92 7.9M
2022-05-19 24.53 24.76 24.26 24.52 7.9M
2022-05-18 25.18 25.20 24.70 24.81 6.4M
2022-05-17 25.06 25.18 24.90 25.15 5.0M
2022-05-16 25.39 25.50 25.01 25.06 4.2M
2022-05-13 25.36 25.69 25.15 25.28 4.1M
2022-05-12 25.21 25.46 25.05 25.25 5.2M
2022-05-11 25.55 25.79 25.25 25.40 7.2M
2022-05-10 25.21 25.98 25.21 25.55 6.3M
2022-05-09 25.00 25.61 24.80 25.59 6.3M
2022-05-06 25.22 25.49 24.91 25.10 5.1M
2022-05-05 25.30 25.95 25.20 25.55 7.7M
2022-04-29 24.70 25.48 24.53 25.45 9.8M
2022-04-28 24.36 24.76 24.19 24.50 9.6M
2022-04-27 24.61 25.28 24.51 25.02 10.8M
2022-04-26 25.30 25.50 24.28 24.73 14.8M
2022-04-25 25.81 26.32 25.25 25.30 11.7M
2022-04-22 25.70 26.73 25.65 26.50 10.3M
2022-04-21 25.45 26.36 25.32 25.88 9.9M
2022-04-20 25.98 26.10 25.32 25.60 7.8M
2022-04-19 26.23 26.28 25.73 25.95 5.4M
2022-04-18 26.72 26.85 25.94 26.18 9.3M
2022-04-15 26.68 27.14 26.62 26.93 7.2M
2022-04-14 27.10 27.19 26.62 26.95 6.9M
2022-04-13 26.93 27.23 26.75 26.86 6.4M
2022-04-12 26.51 27.30 26.50 27.16 10.3M
2022-04-11 26.79 27.01 26.40 26.49 8.0M
2022-04-08 26.49 27.14 26.35 27.06 9.2M
2022-04-07 27.18 27.31 26.46 26.51 13.9M
2022-04-06 26.97 27.35 26.85 27.18 10.8M
2022-04-01 26.07 27.18 25.93 27.11 17.3M
2022-03-31 25.90 26.70 25.78 26.24 12.6M
2022-03-30 25.18 26.07 25.18 26.00 12.9M
2022-03-29 25.35 25.43 24.95 24.98 4.1M
2022-03-28 24.90 25.35 24.50 25.28 8.2M
2022-03-25 25.60 26.00 25.31 25.32 8.8M
2022-03-24 25.48 25.86 25.31 25.54 5.9M
2022-03-23 25.80 25.98 25.50 25.70 6.5M
2022-03-22 25.20 26.02 25.02 25.83 9.2M
2022-03-21 26.37 26.37 25.61 25.81 13.5M
2022-03-18 25.55 27.12 25.42 26.48 36.6M
2022-03-17 25.40 26.16 25.02 25.68 15.4M
2022-03-16 24.30 25.21 23.78 25.01 14.3M
2022-03-15 25.50 25.56 24.11 24.12 12.9M
2022-03-14 25.80 25.96 25.58 25.65 6.5M
2022-03-11 25.50 26.21 25.19 26.10 9.5M
2022-03-10 26.45 26.56 25.86 25.93 8.8M
2022-03-09 26.80 26.95 24.97 25.94 16.9M
2022-03-08 27.78 27.93 26.61 26.80 13.2M
2022-03-07 28.39 28.41 27.65 27.80 12.8M
2022-03-04 28.60 28.74 28.23 28.68 9.0M
2022-03-03 29.01 29.18 28.72 28.82 6.2M
2022-03-02 29.06 29.18 28.80 28.93 6.1M
2022-03-01 28.93 29.34 28.69 29.29 9.4M
2022-02-28 28.98 29.05 28.52 28.78 7.5M
2022-02-25 28.86 29.17 28.80 28.93 7.8M
2022-02-24 29.67 29.70 28.66 28.94 16.4M
2022-02-23 29.98 30.03 29.69 29.83 9.0M
2022-02-22 29.90 30.03 29.55 29.97 10.1M
2022-02-21 30.50 30.50 29.63 30.17 13.8M
2022-02-18 30.15 30.94 30.13 30.55 9.4M
2022-02-17 30.41 30.85 30.16 30.43 10.0M
2022-02-16 30.88 31.06 30.65 30.76 8.4M
2022-02-15 30.71 31.05 30.44 30.70 10.5M
2022-02-14 31.58 31.80 30.71 30.80 19.5M
2022-02-11 29.44 31.88 29.40 31.60 48.7M
2022-02-10 28.80 29.54 28.58 29.44 10.7M
2022-02-09 28.85 29.17 28.68 28.84 6.0M
2022-02-08 28.25 28.99 28.16 28.85 9.0M
2022-02-07 27.93 28.46 27.70 28.20 6.5M
2022-01-28 28.20 28.34 27.52 27.56 7.9M
2022-01-27 28.41 28.52 28.00 28.02 7.4M
2022-01-26 28.60 28.83 28.41 28.65 6.0M
2022-01-25 29.07 29.19 28.55 28.55 8.0M
2022-01-24 29.54 29.59 29.06 29.19 5.6M
2022-01-21 29.71 29.98 29.37 29.54 7.0M
2022-01-20 29.17 29.92 29.12 29.76 13.3M
2022-01-19 29.03 29.37 29.03 29.16 5.6M
2022-01-18 29.00 29.25 28.85 29.05 6.3M
2022-01-17 28.92 29.12 28.73 28.88 8.6M
2022-01-14 30.00 30.00 29.00 29.00 13.8M
2022-01-13 30.09 30.60 30.00 30.03 7.7M
2022-01-12 30.25 30.30 29.85 30.10 6.5M
2022-01-11 29.90 30.50 29.80 30.16 9.8M
2022-01-10 30.14 30.15 29.50 30.01 16.2M
2022-01-07 30.30 30.93 30.19 30.54 11.6M
2022-01-06 30.48 30.74 30.15 30.19 7.9M
2022-01-05 30.32 30.95 30.25 30.53 13.3M
2022-01-04 30.03 30.43 29.68 30.31 10.5M