Comparing Back to the side-by-side chart ↗
People's Insurance of China Ltd (601319.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.56 | 7.63 | 7.50 | 7.58 | +0.40% | 44,752,229 |
| 2026-10-15 | 7.61 | 7.67 | 7.48 | 7.55 | -1.18% | 57,358,794 |
| 2026-10-14 | 7.60 | 7.73 | 7.59 | 7.64 | +0.53% | 50,703,143 |
| 2026-10-13 | 7.79 | 7.84 | 7.60 | 7.60 | -2.69% | 74,757,207 |
| 2026-10-12 | 7.80 | 7.92 | 7.79 | 7.81 | -0.13% | 46,317,279 |
| 2026-10-09 | 7.89 | 7.94 | 7.82 | 7.82 | -1.14% | 51,103,378 |
| 2026-10-08 | 7.98 | 8.04 | 7.85 | 7.91 | -0.88% | 50,778,395 |
| 2026-09-30 | 8.02 | 8.08 | 7.96 | 7.98 | -0.99% | 43,851,476 |
| 2026-09-29 | 8.00 | 8.09 | 7.91 | 8.06 | +0.75% | 60,937,723 |
| 2026-09-28 | 8.03 | 8.17 | 7.96 | 8.00 | -0.87% | 56,014,931 |
| 2026-09-24 | 8.04 | 8.12 | 7.97 | 8.07 | +0.00% | 63,967,783 |
| 2026-09-23 | 8.13 | 8.19 | 8.03 | 8.07 | -1.22% | 48,776,813 |
| 2026-09-22 | 7.97 | 8.22 | 7.93 | 8.17 | +1.62% | 80,488,454 |
| 2026-09-21 | 7.82 | 8.10 | 7.75 | 8.04 | +2.81% | 106,454,882 |
| 2026-09-18 | 7.69 | 7.95 | 7.63 | 7.82 | +1.69% | 98,230,753 |
| 2026-09-17 | 7.68 | 7.79 | 7.63 | 7.69 | -0.39% | 51,402,024 |
| 2026-09-16 | 7.72 | 7.79 | 7.62 | 7.72 | -0.13% | 62,196,126 |
| 2026-09-15 | 7.82 | 7.83 | 7.70 | 7.73 | -1.15% | 42,273,378 |
| 2026-09-14 | 7.78 | 7.90 | 7.74 | 7.82 | -0.13% | 49,334,882 |
| 2026-09-11 | 7.88 | 7.91 | 7.77 | 7.83 | -1.39% | 69,220,693 |
| 2026-09-10 | 7.91 | 7.99 | 7.85 | 7.94 | +0.51% | 63,809,978 |
| 2026-09-09 | 7.78 | 7.95 | 7.77 | 7.90 | +1.02% | 70,473,100 |
| 2026-09-08 | 7.91 | 7.93 | 7.78 | 7.82 | -0.38% | 74,496,358 |
| 2026-09-07 | 7.98 | 8.13 | 7.83 | 7.85 | -1.75% | 132,878,822 |
| 2026-09-04 | 8.03 | 8.17 | 7.95 | 7.99 | -0.62% | 96,587,044 |
| 2026-09-03 | 7.97 | 8.20 | 7.92 | 8.04 | +1.52% | 125,869,128 |
| 2026-09-02 | 7.89 | 8.06 | 7.86 | 7.92 | +0.13% | 140,168,608 |
| 2026-09-01 | 7.43 | 7.97 | 7.40 | 7.91 | +6.17% | 243,405,528 |
| 2026-08-31 | 7.27 | 7.45 | 7.21 | 7.45 | +4.34% | 185,744,178 |
| 2026-08-28 | 7.16 | 7.17 | 7.07 | 7.14 | -0.56% | 52,126,309 |
| 2026-08-27 | 7.21 | 7.26 | 7.08 | 7.18 | -0.83% | 78,438,373 |
| 2026-08-26 | 7.09 | 7.27 | 7.07 | 7.24 | +1.97% | 98,722,507 |
| 2026-08-25 | 7.03 | 7.10 | 7.02 | 7.10 | +0.85% | 65,603,649 |
| 2026-08-24 | 6.93 | 7.06 | 6.91 | 7.04 | +1.29% | 69,572,722 |
| 2026-08-21 | 6.92 | 6.99 | 6.91 | 6.95 | +0.43% | 50,666,097 |
| 2026-08-20 | 6.86 | 6.95 | 6.83 | 6.92 | +0.58% | 38,845,000 |
| 2026-08-19 | 6.91 | 6.96 | 6.87 | 6.88 | -0.43% | 44,922,728 |
| 2026-08-18 | 6.90 | 6.92 | 6.85 | 6.91 | +0.00% | 37,862,789 |
| 2026-08-17 | 6.84 | 6.91 | 6.82 | 6.91 | +0.73% | 39,493,175 |
| 2026-08-14 | 7.00 | 7.01 | 6.85 | 6.86 | -2.42% | 68,749,568 |
| 2026-08-13 | 6.97 | 7.04 | 6.95 | 7.03 | +0.72% | 51,307,998 |
| 2026-08-12 | 6.98 | 7.02 | 6.92 | 6.98 | -0.14% | 42,437,721 |
| 2026-08-11 | 7.05 | 7.07 | 6.98 | 6.99 | -1.13% | 57,873,400 |
| 2026-08-10 | 7.05 | 7.14 | 7.05 | 7.07 | -0.28% | 47,601,194 |
| 2026-08-07 | 7.13 | 7.14 | 7.03 | 7.09 | -0.42% | 62,364,089 |
| 2026-08-06 | 7.16 | 7.23 | 7.09 | 7.12 | -0.97% | 73,495,558 |
| 2026-08-05 | 7.15 | 7.22 | 7.09 | 7.19 | +0.56% | 61,017,741 |
| 2026-08-04 | 7.33 | 7.35 | 7.13 | 7.15 | -2.59% | 106,451,068 |
| 2026-08-03 | 7.31 | 7.38 | 7.29 | 7.34 | -0.41% | 59,486,301 |
| 2026-07-31 | 7.36 | 7.39 | 7.21 | 7.37 | -2.51% | 87,268,398 |
| 2026-07-30 | 7.40 | 7.57 | 7.37 | 7.56 | +1.89% | 96,176,897 |
| 2026-07-29 | 7.45 | 7.51 | 7.39 | 7.42 | -0.80% | 80,543,036 |
| 2026-07-28 | 7.41 | 7.51 | 7.32 | 7.48 | +0.54% | 76,873,884 |
| 2026-07-27 | 7.45 | 7.50 | 7.36 | 7.44 | -0.13% | 63,738,316 |
| 2026-07-24 | 7.58 | 7.63 | 7.43 | 7.45 | -1.84% | 68,132,510 |
| 2026-07-23 | 7.54 | 7.62 | 7.47 | 7.59 | +0.53% | 72,800,546 |
| 2026-07-22 | 7.38 | 7.64 | 7.31 | 7.55 | +1.89% | 114,115,260 |
| 2026-07-21 | 7.56 | 7.67 | 7.37 | 7.41 | -1.72% | 146,035,326 |
| 2026-07-20 | 7.25 | 7.57 | 7.22 | 7.54 | +4.00% | 133,008,916 |
| 2026-07-17 | 7.27 | 7.38 | 7.18 | 7.25 | -0.68% | 89,262,353 |
| 2026-07-16 | 7.35 | 7.40 | 7.22 | 7.30 | -1.48% | 81,466,358 |
| 2026-07-15 | 7.14 | 7.46 | 7.13 | 7.41 | +3.49% | 147,306,390 |
| 2026-07-14 | 7.03 | 7.18 | 6.94 | 7.16 | +1.27% | 83,929,651 |
| 2026-07-13 | 7.00 | 7.08 | 6.95 | 7.07 | +0.14% | 71,928,202 |
| 2026-07-10 | 7.10 | 7.17 | 6.95 | 7.06 | -0.98% | 111,222,773 |
| 2026-07-09 | 7.05 | 7.14 | 6.98 | 7.13 | +0.85% | 68,877,863 |
| 2026-07-08 | 7.09 | 7.17 | 7.04 | 7.07 | -0.70% | 55,313,232 |
| 2026-07-07 | 7.26 | 7.27 | 7.08 | 7.12 | -2.60% | 73,794,302 |
| 2026-07-06 | 7.22 | 7.35 | 7.21 | 7.31 | +0.83% | 104,104,762 |
| 2026-07-03 | 7.22 | 7.36 | 7.12 | 7.25 | +0.42% | 83,616,763 |
| 2026-07-02 | 7.25 | 7.39 | 7.15 | 7.22 | -0.41% | 122,962,598 |
| 2026-07-01 | 6.73 | 7.43 | 6.71 | 7.25 | +7.25% | 229,330,789 |
| 2026-06-30 | 6.95 | 6.97 | 6.70 | 6.76 | -3.43% | 105,252,271 |
| 2026-06-29 | 6.90 | 7.08 | 6.82 | 7.00 | +1.30% | 87,542,630 |
| 2026-06-26 | 7.18 | 7.31 | 6.88 | 6.91 | -4.29% | 134,146,141 |
| 2026-06-25 | 6.90 | 7.40 | 6.83 | 7.22 | +4.18% | 157,007,813 |
| 2026-06-24 | 7.05 | 7.07 | 6.84 | 6.93 | -1.14% | 72,532,500 |
| 2026-06-23 | 7.05 | 7.20 | 6.99 | 7.01 | -1.54% | 100,489,416 |
| 2026-06-22 | 6.55 | 7.15 | 6.51 | 7.12 | +7.07% | 165,709,367 |
| 2026-06-18 | 6.95 | 7.00 | 6.62 | 6.65 | -5.00% | 120,726,337 |
| 2026-06-17 | 6.95 | 7.01 | 6.86 | 7.00 | +0.72% | 69,400,515 |
| 2026-06-16 | 7.11 | 7.15 | 6.92 | 6.95 | -2.93% | 86,798,425 |
| 2026-06-15 | 7.04 | 7.20 | 7.01 | 7.16 | +1.99% | 125,709,121 |
| 2026-06-12 | 6.74 | 7.03 | 6.69 | 7.02 | +4.31% | 122,468,400 |
| 2026-06-11 | 6.78 | 6.95 | 6.68 | 6.73 | -0.74% | 83,611,560 |
| 2026-06-10 | 6.58 | 6.78 | 6.56 | 6.78 | +2.57% | 83,106,733 |
| 2026-06-09 | 6.54 | 6.63 | 6.51 | 6.61 | +1.23% | 54,750,021 |
| 2026-06-08 | 6.56 | 6.63 | 6.48 | 6.53 | -0.61% | 59,671,041 |
| 2026-06-05 | 6.58 | 6.79 | 6.56 | 6.57 | +0.00% | 84,239,032 |
| 2026-06-04 | 6.64 | 6.70 | 6.50 | 6.57 | -1.35% | 55,429,583 |
| 2026-06-03 | 6.75 | 6.75 | 6.64 | 6.66 | -1.48% | 56,292,367 |
| 2026-06-02 | 6.81 | 6.84 | 6.70 | 6.76 | -1.17% | 62,365,704 |
| 2026-06-01 | 6.80 | 6.85 | 6.67 | 6.84 | +0.00% | 52,961,058 |
| 2026-05-29 | 6.75 | 6.88 | 6.72 | 6.84 | +1.33% | 80,387,426 |
| 2026-05-28 | 6.86 | 6.90 | 6.71 | 6.75 | -2.17% | 64,021,341 |
| 2026-05-27 | 7.06 | 7.10 | 6.86 | 6.90 | -2.82% | 64,954,091 |
| 2026-05-26 | 6.98 | 7.18 | 6.97 | 7.10 | +1.43% | 69,683,328 |
| 2026-05-25 | 6.94 | 7.08 | 6.93 | 7.00 | +0.72% | 37,217,352 |
| 2026-05-22 | 7.02 | 7.05 | 6.90 | 6.95 | -0.71% | 43,724,895 |
| 2026-05-21 | 7.08 | 7.25 | 6.98 | 7.00 | -0.57% | 70,990,817 |
| 2026-05-20 | 7.03 | 7.09 | 6.98 | 7.04 | -0.56% | 44,843,073 |
| 2026-05-19 | 6.84 | 7.09 | 6.83 | 7.08 | +3.51% | 83,533,713 |
| 2026-05-18 | 6.91 | 6.92 | 6.80 | 6.84 | -1.72% | 60,349,630 |
| 2026-05-15 | 7.19 | 7.21 | 6.93 | 6.96 | -3.33% | 97,473,416 |
| 2026-05-14 | 7.33 | 7.34 | 7.18 | 7.20 | -1.77% | 55,440,048 |
| 2026-05-13 | 7.42 | 7.46 | 7.27 | 7.33 | -1.35% | 66,109,050 |
| 2026-05-12 | 7.38 | 7.52 | 7.35 | 7.43 | +0.68% | 86,453,719 |
| 2026-05-11 | 7.30 | 7.40 | 7.25 | 7.38 | +0.82% | 82,737,885 |
| 2026-05-08 | 7.24 | 7.33 | 7.22 | 7.32 | +0.83% | 71,719,343 |
| 2026-05-07 | 7.18 | 7.32 | 7.17 | 7.26 | +1.54% | 88,670,166 |
| 2026-05-06 | 7.17 | 7.21 | 7.12 | 7.15 | -0.42% | 73,795,346 |
| 2026-04-30 | 7.14 | 7.32 | 7.11 | 7.18 | -0.28% | 73,289,500 |
| 2026-04-29 | 7.07 | 7.21 | 7.06 | 7.20 | +1.41% | 66,379,193 |
| 2026-04-28 | 7.15 | 7.21 | 7.06 | 7.10 | -0.70% | 55,043,619 |
| 2026-04-27 | 7.20 | 7.24 | 7.14 | 7.15 | -1.11% | 42,578,356 |
| 2026-04-24 | 7.25 | 7.26 | 7.14 | 7.23 | -0.55% | 44,221,015 |
| 2026-04-23 | 7.33 | 7.36 | 7.26 | 7.27 | -0.68% | 47,453,208 |
| 2026-04-22 | 7.30 | 7.37 | 7.27 | 7.32 | -0.14% | 45,968,137 |
| 2026-04-21 | 7.33 | 7.40 | 7.30 | 7.33 | -0.27% | 50,268,857 |
| 2026-04-20 | 7.37 | 7.39 | 7.30 | 7.35 | -0.41% | 51,447,650 |
| 2026-04-17 | 7.48 | 7.48 | 7.36 | 7.38 | -1.47% | 53,332,369 |
| 2026-04-16 | 7.47 | 7.52 | 7.44 | 7.49 | +0.13% | 52,434,701 |
| 2026-04-15 | 7.52 | 7.56 | 7.46 | 7.48 | -0.13% | 44,733,915 |
| 2026-04-14 | 7.47 | 7.50 | 7.41 | 7.49 | +1.08% | 43,177,140 |
| 2026-04-13 | 7.40 | 7.42 | 7.35 | 7.41 | -0.67% | 38,595,064 |
| 2026-04-10 | 7.42 | 7.60 | 7.42 | 7.46 | +0.81% | 63,719,371 |
| 2026-04-09 | 7.50 | 7.52 | 7.37 | 7.40 | -2.25% | 53,013,635 |
| 2026-04-08 | 7.35 | 7.58 | 7.35 | 7.57 | +4.56% | 98,828,431 |
| 2026-04-07 | 7.35 | 7.36 | 7.21 | 7.24 | -1.50% | 51,523,036 |
| 2026-04-03 | 7.43 | 7.46 | 7.33 | 7.35 | -1.08% | 38,122,405 |
| 2026-04-02 | 7.45 | 7.46 | 7.38 | 7.43 | -0.80% | 51,580,200 |
| 2026-04-01 | 7.36 | 7.51 | 7.35 | 7.49 | +3.03% | 97,543,672 |
| 2026-03-31 | 7.34 | 7.47 | 7.27 | 7.27 | -1.09% | 80,460,702 |
| 2026-03-30 | 7.32 | 7.39 | 7.30 | 7.35 | -1.61% | 86,270,711 |
| 2026-03-27 | 7.65 | 7.65 | 7.28 | 7.47 | -3.74% | 169,187,102 |
| 2026-03-26 | 8.03 | 8.06 | 7.71 | 7.76 | -3.60% | 85,238,282 |
| 2026-03-25 | 7.94 | 8.08 | 7.94 | 8.05 | +1.39% | 46,671,634 |
| 2026-03-24 | 7.98 | 8.03 | 7.85 | 7.94 | +0.76% | 68,226,681 |
| 2026-03-23 | 8.12 | 8.14 | 7.82 | 7.88 | -4.48% | 86,645,385 |
| 2026-03-20 | 8.38 | 8.42 | 8.25 | 8.25 | -1.67% | 61,365,883 |
| 2026-03-19 | 8.51 | 8.56 | 8.38 | 8.39 | -2.10% | 52,504,174 |
| 2026-03-18 | 8.59 | 8.62 | 8.50 | 8.57 | +0.00% | 47,923,319 |
| 2026-03-17 | 8.44 | 8.70 | 8.44 | 8.57 | +1.42% | 72,857,297 |
| 2026-03-16 | 8.45 | 8.49 | 8.36 | 8.45 | -0.12% | 49,311,718 |
| 2026-03-13 | 8.53 | 8.57 | 8.44 | 8.46 | -1.17% | 48,137,803 |
| 2026-03-12 | 8.56 | 8.61 | 8.51 | 8.56 | +0.00% | 36,655,770 |
| 2026-03-11 | 8.53 | 8.59 | 8.48 | 8.56 | +0.35% | 35,378,671 |
| 2026-03-10 | 8.49 | 8.56 | 8.46 | 8.53 | +1.07% | 40,857,093 |
| 2026-03-09 | 8.50 | 8.56 | 8.39 | 8.44 | -1.75% | 57,690,043 |
| 2026-03-06 | 8.40 | 8.60 | 8.38 | 8.59 | +1.90% | 57,612,246 |
| 2026-03-05 | 8.47 | 8.54 | 8.40 | 8.43 | +0.12% | 56,878,269 |
| 2026-03-04 | 8.58 | 8.60 | 8.30 | 8.42 | -2.66% | 109,296,659 |
| 2026-03-03 | 8.53 | 8.73 | 8.51 | 8.65 | +1.05% | 97,989,136 |
| 2026-03-02 | 8.50 | 8.60 | 8.41 | 8.56 | -0.12% | 78,674,034 |
| 2026-02-27 | 8.59 | 8.62 | 8.50 | 8.57 | -0.23% | 65,231,715 |
| 2026-02-26 | 8.77 | 8.79 | 8.56 | 8.59 | -2.16% | 90,526,171 |
| 2026-02-25 | 8.80 | 8.86 | 8.75 | 8.78 | +0.11% | 50,249,344 |
| 2026-02-24 | 8.92 | 8.95 | 8.72 | 8.77 | -1.24% | 84,051,562 |
| 2026-02-13 | 8.98 | 9.02 | 8.87 | 8.88 | -1.00% | 62,369,812 |
| 2026-02-12 | 9.12 | 9.18 | 8.96 | 8.97 | -1.64% | 65,722,844 |
| 2026-02-11 | 9.16 | 9.23 | 9.09 | 9.12 | -0.55% | 39,597,800 |
| 2026-02-10 | 9.19 | 9.20 | 9.12 | 9.17 | -0.33% | 38,101,300 |
| 2026-02-09 | 9.05 | 9.26 | 9.01 | 9.20 | +2.11% | 87,140,988 |
| 2026-02-06 | 9.00 | 9.07 | 8.95 | 9.01 | -0.55% | 43,203,700 |
| 2026-02-05 | 9.08 | 9.15 | 8.93 | 9.06 | -0.33% | 57,055,428 |
| 2026-02-04 | 8.96 | 9.13 | 8.95 | 9.09 | +1.00% | 70,471,421 |
| 2026-02-03 | 9.11 | 9.13 | 8.88 | 9.00 | -0.66% | 88,719,938 |
| 2026-02-02 | 9.16 | 9.37 | 9.01 | 9.06 | -1.63% | 100,511,115 |
| 2026-01-30 | 9.25 | 9.30 | 9.07 | 9.21 | -0.75% | 96,368,331 |
| 2026-01-29 | 9.03 | 9.35 | 8.95 | 9.28 | +2.20% | 133,402,147 |
| 2026-01-28 | 9.12 | 9.20 | 9.02 | 9.08 | -0.55% | 98,801,228 |
| 2026-01-27 | 9.09 | 9.31 | 9.08 | 9.13 | -0.11% | 108,220,314 |
| 2026-01-26 | 8.95 | 9.29 | 8.91 | 9.14 | +2.12% | 119,953,789 |
| 2026-01-23 | 9.09 | 9.11 | 8.92 | 8.95 | -1.21% | 76,277,550 |
| 2026-01-22 | 9.17 | 9.21 | 9.03 | 9.06 | -1.20% | 63,102,601 |
| 2026-01-21 | 9.29 | 9.37 | 9.14 | 9.17 | -1.71% | 70,812,296 |
| 2026-01-20 | 9.29 | 9.41 | 9.22 | 9.33 | +0.21% | 76,780,768 |
| 2026-01-19 | 9.21 | 9.31 | 9.14 | 9.31 | +0.11% | 62,329,440 |
| 2026-01-16 | 9.55 | 9.61 | 9.21 | 9.30 | -2.11% | 105,498,899 |
| 2026-01-15 | 9.54 | 9.72 | 9.45 | 9.50 | -1.04% | 80,181,201 |
| 2026-01-14 | 9.89 | 9.91 | 9.57 | 9.60 | -3.23% | 131,541,032 |
| 2026-01-13 | 9.80 | 10.18 | 9.79 | 9.92 | +1.22% | 105,314,375 |
| 2026-01-12 | 9.80 | 9.92 | 9.68 | 9.80 | -0.41% | 93,412,916 |
| 2026-01-09 | 9.85 | 9.95 | 9.60 | 9.84 | +0.41% | 96,984,025 |
| 2026-01-08 | 9.83 | 9.93 | 9.60 | 9.80 | -1.31% | 102,291,323 |
| 2026-01-07 | 9.80 | 10.18 | 9.75 | 9.93 | +1.33% | 105,730,879 |
| 2026-01-06 | 9.43 | 9.92 | 9.42 | 9.80 | +3.92% | 159,651,172 |
| 2026-01-05 | 8.99 | 9.52 | 8.96 | 9.43 | +5.36% | 123,884,569 |
| 2025-12-31 | 9.03 | 9.10 | 8.94 | 8.95 | -0.89% | 50,892,657 |
| 2025-12-30 | 9.15 | 9.15 | 9.00 | 9.03 | -1.31% | 44,083,717 |
| 2025-12-29 | 9.24 | 9.32 | 9.10 | 9.15 | -0.87% | 60,287,079 |
| 2025-12-26 | 9.24 | 9.31 | 9.16 | 9.23 | -0.54% | 62,884,876 |
| 2025-12-25 | 9.06 | 9.39 | 9.06 | 9.28 | +2.09% | 71,412,826 |
| 2025-12-24 | 9.20 | 9.21 | 9.07 | 9.09 | -1.09% | 53,515,866 |
| 2025-12-23 | 9.15 | 9.42 | 9.13 | 9.19 | +0.44% | 84,997,345 |
| 2025-12-22 | 9.18 | 9.21 | 9.00 | 9.15 | +0.11% | 70,193,506 |
| 2025-12-19 | 9.15 | 9.23 | 9.08 | 9.14 | -0.44% | 72,401,390 |
| 2025-12-18 | 9.00 | 9.24 | 8.90 | 9.18 | +1.32% | 119,114,052 |
| 2025-12-17 | 8.75 | 9.07 | 8.68 | 9.06 | +3.66% | 140,727,251 |
| 2025-12-16 | 8.75 | 8.93 | 8.69 | 8.74 | -0.57% | 78,576,080 |
| 2025-12-15 | 8.48 | 8.89 | 8.47 | 8.79 | +2.81% | 105,136,315 |
| 2025-12-12 | 8.45 | 8.56 | 8.33 | 8.55 | +0.59% | 69,891,800 |
| 2025-12-11 | 8.63 | 8.69 | 8.46 | 8.50 | -1.51% | 57,598,924 |
| 2025-12-10 | 8.50 | 8.65 | 8.44 | 8.63 | +0.94% | 57,113,700 |
| 2025-12-09 | 8.74 | 8.78 | 8.52 | 8.55 | -2.73% | 82,555,261 |
| 2025-12-08 | 8.73 | 8.83 | 8.67 | 8.79 | +0.46% | 105,039,300 |
| 2025-12-05 | 8.35 | 8.78 | 8.33 | 8.75 | +4.92% | 130,725,810 |
| 2025-12-04 | 8.32 | 8.38 | 8.26 | 8.34 | +0.48% | 52,868,402 |
| 2025-12-03 | 8.37 | 8.45 | 8.25 | 8.30 | -0.72% | 75,409,649 |
| 2025-12-02 | 8.24 | 8.45 | 8.24 | 8.36 | +1.58% | 149,024,510 |
| 2025-12-01 | 8.65 | 8.66 | 8.08 | 8.23 | -4.97% | 251,253,740 |
| 2025-11-28 | 8.65 | 8.72 | 8.47 | 8.66 | -0.12% | 61,317,939 |
| 2025-11-27 | 8.53 | 8.77 | 8.42 | 8.67 | +1.52% | 70,342,234 |
| 2025-11-26 | 8.63 | 8.73 | 8.46 | 8.54 | -1.16% | 51,924,823 |
| 2025-11-25 | 8.37 | 8.67 | 8.35 | 8.64 | +3.85% | 82,309,412 |
| 2025-11-24 | 8.60 | 8.66 | 8.31 | 8.32 | -2.69% | 84,841,053 |
| 2025-11-21 | 8.79 | 8.87 | 8.53 | 8.55 | -3.17% | 76,462,258 |
| 2025-11-20 | 8.79 | 8.99 | 8.75 | 8.83 | +0.46% | 84,963,576 |
| 2025-11-19 | 8.50 | 8.88 | 8.48 | 8.79 | +3.29% | 96,262,415 |
| 2025-11-18 | 8.57 | 8.65 | 8.46 | 8.51 | -0.93% | 53,067,100 |
| 2025-11-17 | 8.79 | 8.83 | 8.54 | 8.59 | -2.50% | 65,626,339 |
| 2025-11-14 | 8.88 | 8.97 | 8.79 | 8.81 | -1.12% | 58,062,450 |
| 2025-11-13 | 8.82 | 9.02 | 8.79 | 8.91 | +1.02% | 79,963,471 |
| 2025-11-12 | 8.54 | 8.88 | 8.49 | 8.82 | +4.01% | 126,685,768 |
| 2025-11-11 | 8.60 | 8.62 | 8.45 | 8.48 | -1.74% | 44,053,698 |
| 2025-11-10 | 8.54 | 8.64 | 8.45 | 8.63 | +1.05% | 40,004,200 |
| 2025-11-07 | 8.59 | 8.66 | 8.53 | 8.54 | -1.04% | 45,200,100 |
| 2025-11-06 | 8.50 | 8.69 | 8.48 | 8.63 | +2.49% | 77,411,474 |
| 2025-11-05 | 8.47 | 8.48 | 8.35 | 8.42 | -0.59% | 44,651,749 |
| 2025-11-04 | 8.45 | 8.61 | 8.42 | 8.47 | +0.00% | 56,399,729 |
| 2025-11-03 | 8.46 | 8.53 | 8.39 | 8.47 | +0.36% | 63,776,808 |
| 2025-10-31 | 8.80 | 8.84 | 8.42 | 8.44 | -2.99% | 105,610,146 |
| 2025-10-30 | 8.83 | 8.96 | 8.70 | 8.70 | -1.47% | 72,948,810 |
| 2025-10-29 | 8.80 | 8.84 | 8.71 | 8.83 | +0.46% | 58,925,477 |
| 2025-10-28 | 8.88 | 8.93 | 8.75 | 8.79 | -1.01% | 58,819,056 |
| 2025-10-27 | 8.75 | 8.94 | 8.66 | 8.88 | +1.37% | 83,858,177 |
| 2025-10-24 | 8.74 | 8.80 | 8.64 | 8.76 | -0.23% | 58,079,195 |
| 2025-10-23 | 8.65 | 8.84 | 8.63 | 8.78 | +1.27% | 71,228,722 |
| 2025-10-22 | 8.60 | 8.70 | 8.59 | 8.67 | +0.23% | 63,344,355 |
| 2025-10-21 | 8.48 | 8.78 | 8.48 | 8.65 | +1.17% | 103,998,223 |
| 2025-10-20 | 8.67 | 8.68 | 8.43 | 8.55 | +0.59% | 106,163,443 |
| 2025-10-17 | 8.53 | 8.68 | 8.46 | 8.50 | -0.58% | 108,545,983 |
| 2025-10-16 | 8.20 | 8.61 | 8.18 | 8.55 | +4.01% | 181,060,896 |
| 2025-10-15 | 8.17 | 8.24 | 8.10 | 8.22 | +0.61% | 101,670,369 |
| 2025-10-14 | 7.99 | 8.21 | 7.98 | 8.17 | +4.34% | 200,177,369 |
| 2025-10-13 | 7.78 | 7.88 | 7.72 | 7.83 | -1.14% | 80,748,889 |
| 2025-10-10 | 7.83 | 8.05 | 7.81 | 7.92 | +0.64% | 90,422,814 |
| 2025-10-09 | 7.79 | 7.88 | 7.67 | 7.87 | +1.03% | 83,542,801 |
| 2025-09-30 | 7.83 | 7.87 | 7.72 | 7.79 | -0.76% | 77,570,256 |
| 2025-09-29 | 7.73 | 8.02 | 7.67 | 7.85 | +1.42% | 130,734,781 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+8.75%). 가장 약한 달: 3월 (-5.95%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
People's Insurance of China Ltd (601319.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.58. Closelook 데이터 레이크의 일별 가격 기록 기준.
601319.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.18, 최저 6.48 (2026-10-16 기준).
People's Insurance of China Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 601319.SHG의 가장 강한 달은 12월(평균 +8.75%), 가장 약한 달은 3월(평균 -5.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.