Comparing Back to the side-by-side chart ↗
Postal Savings Bank of China Co Ltd（601658.SHG）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.52 | 5.58 | 5.46 | 5.51 | -0.54% | 180,450,043 |
| 2026-10-15 | 5.54 | 5.57 | 5.48 | 5.54 | -0.18% | 167,896,309 |
| 2026-10-14 | 5.52 | 5.59 | 5.51 | 5.55 | +0.00% | 149,318,605 |
| 2026-10-13 | 5.55 | 5.58 | 5.49 | 5.55 | +0.00% | 186,211,940 |
| 2026-10-12 | 5.42 | 5.55 | 5.41 | 5.55 | +2.59% | 201,639,734 |
| 2026-10-09 | 5.49 | 5.52 | 5.40 | 5.41 | -1.46% | 191,388,568 |
| 2026-10-08 | 5.44 | 5.53 | 5.42 | 5.49 | +0.55% | 170,320,262 |
| 2026-09-30 | 5.40 | 5.49 | 5.39 | 5.46 | +0.92% | 155,278,606 |
| 2026-09-29 | 5.33 | 5.44 | 5.31 | 5.41 | +1.69% | 201,935,743 |
| 2026-09-28 | 5.33 | 5.41 | 5.30 | 5.32 | -0.19% | 173,204,381 |
| 2026-09-24 | 5.32 | 5.39 | 5.31 | 5.33 | +0.19% | 125,178,714 |
| 2026-09-23 | 5.32 | 5.38 | 5.28 | 5.32 | -0.19% | 115,429,100 |
| 2026-09-22 | 5.34 | 5.35 | 5.30 | 5.33 | -0.37% | 125,551,432 |
| 2026-09-21 | 5.32 | 5.36 | 5.27 | 5.35 | +0.38% | 114,556,439 |
| 2026-09-18 | 5.36 | 5.40 | 5.32 | 5.33 | -0.93% | 145,732,018 |
| 2026-09-17 | 5.38 | 5.42 | 5.33 | 5.38 | -0.19% | 140,623,502 |
| 2026-09-16 | 5.37 | 5.40 | 5.33 | 5.39 | +0.00% | 140,934,352 |
| 2026-09-15 | 5.45 | 5.46 | 5.37 | 5.39 | -1.10% | 150,816,206 |
| 2026-09-14 | 5.44 | 5.55 | 5.43 | 5.45 | -0.18% | 183,754,460 |
| 2026-09-11 | 5.48 | 5.50 | 5.40 | 5.46 | +0.00% | 162,993,380 |
| 2026-09-10 | 5.40 | 5.48 | 5.39 | 5.46 | +1.11% | 141,648,065 |
| 2026-09-09 | 5.40 | 5.42 | 5.36 | 5.40 | -0.37% | 114,454,800 |
| 2026-09-08 | 5.38 | 5.43 | 5.33 | 5.42 | +0.56% | 154,931,097 |
| 2026-09-07 | 5.43 | 5.46 | 5.32 | 5.39 | -0.55% | 266,970,291 |
| 2026-09-04 | 5.44 | 5.49 | 5.41 | 5.42 | -0.55% | 240,675,267 |
| 2026-09-03 | 5.53 | 5.61 | 5.43 | 5.45 | -1.98% | 282,052,554 |
| 2026-09-02 | 5.50 | 5.60 | 5.47 | 5.56 | +1.46% | 322,761,497 |
| 2026-09-01 | 5.24 | 5.50 | 5.23 | 5.48 | +4.18% | 433,557,186 |
| 2026-08-31 | 5.05 | 5.27 | 5.04 | 5.26 | +5.41% | 545,043,129 |
| 2026-08-28 | 4.99 | 5.01 | 4.97 | 4.99 | -0.20% | 88,976,400 |
| 2026-08-27 | 5.07 | 5.07 | 4.98 | 5.00 | -1.57% | 138,967,900 |
| 2026-08-26 | 5.04 | 5.08 | 5.03 | 5.08 | +0.79% | 124,163,907 |
| 2026-08-25 | 5.05 | 5.07 | 5.02 | 5.04 | +0.00% | 137,599,082 |
| 2026-08-24 | 4.96 | 5.05 | 4.96 | 5.04 | +1.20% | 222,761,675 |
| 2026-08-21 | 4.96 | 4.98 | 4.95 | 4.98 | +0.20% | 89,519,840 |
| 2026-08-20 | 4.96 | 4.98 | 4.92 | 4.97 | -0.20% | 147,216,942 |
| 2026-08-19 | 4.94 | 4.98 | 4.93 | 4.98 | +1.01% | 178,971,079 |
| 2026-08-18 | 4.91 | 4.94 | 4.90 | 4.93 | +0.41% | 103,440,799 |
| 2026-08-17 | 4.91 | 4.92 | 4.90 | 4.91 | -0.20% | 81,038,790 |
| 2026-08-14 | 4.94 | 4.94 | 4.92 | 4.92 | -0.61% | 75,165,447 |
| 2026-08-13 | 4.92 | 4.95 | 4.91 | 4.95 | +0.41% | 115,721,427 |
| 2026-08-12 | 4.95 | 4.96 | 4.92 | 4.93 | -0.60% | 106,837,657 |
| 2026-08-11 | 4.96 | 4.98 | 4.94 | 4.96 | +0.00% | 97,204,700 |
| 2026-08-10 | 4.95 | 4.99 | 4.94 | 4.96 | +0.00% | 113,789,841 |
| 2026-08-07 | 4.96 | 4.98 | 4.93 | 4.96 | -0.20% | 133,633,887 |
| 2026-08-06 | 4.97 | 4.99 | 4.92 | 4.97 | +0.20% | 177,414,820 |
| 2026-08-05 | 5.02 | 5.03 | 4.96 | 4.96 | -1.20% | 184,727,040 |
| 2026-08-04 | 5.13 | 5.14 | 5.02 | 5.02 | -2.33% | 226,047,487 |
| 2026-08-03 | 5.14 | 5.19 | 5.11 | 5.14 | -0.77% | 178,232,766 |
| 2026-07-31 | 5.16 | 5.18 | 5.07 | 5.18 | -0.77% | 257,673,181 |
| 2026-07-30 | 5.12 | 5.22 | 5.11 | 5.22 | +1.95% | 201,818,429 |
| 2026-07-29 | 5.21 | 5.22 | 5.11 | 5.12 | -1.54% | 177,481,246 |
| 2026-07-28 | 5.11 | 5.20 | 5.09 | 5.20 | +2.16% | 205,897,308 |
| 2026-07-27 | 5.13 | 5.14 | 5.07 | 5.09 | -0.59% | 142,983,690 |
| 2026-07-24 | 5.12 | 5.15 | 5.08 | 5.12 | +0.20% | 155,629,931 |
| 2026-07-23 | 5.10 | 5.13 | 5.08 | 5.11 | +0.00% | 110,689,268 |
| 2026-07-22 | 5.03 | 5.11 | 5.00 | 5.11 | +1.19% | 143,903,725 |
| 2026-07-21 | 5.20 | 5.22 | 5.04 | 5.05 | -2.51% | 226,240,506 |
| 2026-07-20 | 5.06 | 5.19 | 5.05 | 5.18 | +1.77% | 231,416,919 |
| 2026-07-17 | 5.04 | 5.11 | 5.03 | 5.09 | +0.79% | 171,285,464 |
| 2026-07-16 | 5.08 | 5.10 | 5.03 | 5.05 | -0.79% | 117,205,954 |
| 2026-07-15 | 5.00 | 5.09 | 4.99 | 5.09 | +0.99% | 153,767,908 |
| 2026-07-14 | 5.02 | 5.05 | 4.99 | 5.04 | -0.20% | 156,648,431 |
| 2026-07-13 | 4.94 | 5.05 | 4.92 | 5.05 | +0.20% | 189,820,891 |
| 2026-07-10 | 4.98 | 5.04 | 4.97 | 5.04 | +0.80% | 147,035,511 |
| 2026-07-09 | 5.03 | 5.06 | 4.97 | 5.00 | -1.19% | 139,525,078 |
| 2026-07-08 | 5.01 | 5.08 | 4.97 | 5.06 | +0.80% | 139,213,172 |
| 2026-07-07 | 4.97 | 5.04 | 4.94 | 5.02 | +0.80% | 137,488,521 |
| 2026-07-06 | 4.94 | 4.99 | 4.89 | 4.98 | +0.81% | 136,482,025 |
| 2026-07-03 | 4.95 | 4.99 | 4.91 | 4.94 | -0.40% | 108,817,616 |
| 2026-07-02 | 4.95 | 5.00 | 4.91 | 4.96 | +0.61% | 123,893,921 |
| 2026-07-01 | 4.91 | 4.99 | 4.89 | 4.93 | +0.00% | 118,868,815 |
| 2026-06-30 | 4.95 | 4.96 | 4.85 | 4.93 | -0.80% | 155,219,582 |
| 2026-06-29 | 4.91 | 4.99 | 4.81 | 4.97 | +1.02% | 173,438,883 |
| 2026-06-26 | 4.90 | 4.94 | 4.86 | 4.92 | +0.41% | 140,886,965 |
| 2026-06-25 | 4.91 | 4.98 | 4.89 | 4.90 | -0.41% | 150,093,988 |
| 2026-06-24 | 5.05 | 5.08 | 4.92 | 4.92 | -2.77% | 195,933,004 |
| 2026-06-23 | 4.92 | 5.10 | 4.91 | 5.06 | +2.85% | 312,242,626 |
| 2026-06-22 | 4.85 | 4.94 | 4.76 | 4.92 | +1.23% | 224,063,688 |
| 2026-06-18 | 4.98 | 4.98 | 4.86 | 4.86 | -2.41% | 285,344,240 |
| 2026-06-17 | 5.05 | 5.09 | 4.97 | 4.98 | -1.19% | 164,223,018 |
| 2026-06-16 | 5.10 | 5.11 | 5.03 | 5.04 | -1.37% | 124,169,699 |
| 2026-06-15 | 5.17 | 5.18 | 5.08 | 5.11 | -1.73% | 196,714,972 |
| 2026-06-12 | 5.07 | 5.20 | 5.06 | 5.20 | +1.96% | 264,846,675 |
| 2026-06-11 | 5.07 | 5.10 | 5.05 | 5.10 | +0.39% | 155,137,136 |
| 2026-06-10 | 4.99 | 5.09 | 4.98 | 5.08 | +1.80% | 247,035,137 |
| 2026-06-09 | 4.97 | 5.02 | 4.96 | 4.99 | +0.20% | 118,970,501 |
| 2026-06-08 | 4.95 | 5.00 | 4.93 | 4.98 | +0.40% | 130,733,749 |
| 2026-06-05 | 4.94 | 4.98 | 4.92 | 4.96 | +0.61% | 111,269,789 |
| 2026-06-04 | 4.97 | 5.00 | 4.92 | 4.93 | -1.00% | 101,914,040 |
| 2026-06-03 | 5.01 | 5.02 | 4.96 | 4.98 | -0.60% | 112,884,568 |
| 2026-06-02 | 5.01 | 5.05 | 4.98 | 5.01 | -0.20% | 136,253,984 |
| 2026-06-01 | 4.98 | 5.03 | 4.96 | 5.02 | +0.80% | 121,740,691 |
| 2026-05-29 | 4.94 | 5.02 | 4.91 | 4.98 | +0.81% | 143,026,663 |
| 2026-05-28 | 4.99 | 5.00 | 4.93 | 4.94 | -1.00% | 90,296,197 |
| 2026-05-27 | 4.99 | 5.01 | 4.96 | 4.99 | +0.00% | 106,180,756 |
| 2026-05-26 | 4.97 | 5.01 | 4.95 | 4.99 | +0.40% | 116,186,728 |
| 2026-05-25 | 4.93 | 4.98 | 4.93 | 4.97 | +0.61% | 94,764,470 |
| 2026-05-22 | 4.92 | 4.95 | 4.87 | 4.94 | +0.41% | 135,941,423 |
| 2026-05-21 | 4.92 | 4.96 | 4.90 | 4.92 | +0.20% | 102,833,018 |
| 2026-05-20 | 4.96 | 4.96 | 4.90 | 4.91 | -1.01% | 109,284,276 |
| 2026-05-19 | 4.97 | 5.02 | 4.95 | 4.96 | -0.20% | 117,328,440 |
| 2026-05-18 | 4.96 | 4.99 | 4.92 | 4.97 | +0.00% | 116,038,055 |
| 2026-05-15 | 5.02 | 5.03 | 4.95 | 4.97 | -1.19% | 163,604,980 |
| 2026-05-14 | 5.00 | 5.04 | 4.99 | 5.03 | +0.60% | 102,383,949 |
| 2026-05-13 | 5.03 | 5.04 | 5.00 | 5.00 | -0.60% | 102,012,257 |
| 2026-05-12 | 5.04 | 5.07 | 5.02 | 5.03 | -0.40% | 95,662,330 |
| 2026-05-11 | 5.03 | 5.06 | 5.00 | 5.05 | +0.40% | 126,806,629 |
| 2026-05-08 | 5.04 | 5.07 | 5.02 | 5.03 | -0.20% | 101,764,859 |
| 2026-05-07 | 5.05 | 5.07 | 5.03 | 5.04 | -0.40% | 105,728,882 |
| 2026-05-06 | 5.07 | 5.08 | 5.02 | 5.06 | -0.20% | 147,373,521 |
| 2026-04-30 | 5.12 | 5.13 | 5.04 | 5.07 | -1.55% | 184,672,020 |
| 2026-04-29 | 5.20 | 5.20 | 5.10 | 5.15 | -0.96% | 136,372,000 |
| 2026-04-28 | 5.14 | 5.20 | 5.13 | 5.20 | +0.97% | 110,847,560 |
| 2026-04-27 | 5.17 | 5.23 | 5.13 | 5.15 | -0.58% | 107,008,753 |
| 2026-04-24 | 5.20 | 5.20 | 5.16 | 5.18 | -0.19% | 97,936,171 |
| 2026-04-23 | 5.16 | 5.21 | 5.15 | 5.19 | +0.58% | 105,753,300 |
| 2026-04-22 | 5.21 | 5.23 | 5.16 | 5.16 | -0.96% | 112,356,510 |
| 2026-04-21 | 5.18 | 5.27 | 5.17 | 5.21 | +0.58% | 184,370,370 |
| 2026-04-20 | 5.07 | 5.19 | 5.06 | 5.18 | +2.17% | 233,223,192 |
| 2026-04-17 | 5.06 | 5.09 | 5.04 | 5.07 | +0.00% | 71,009,382 |
| 2026-04-16 | 5.11 | 5.14 | 5.05 | 5.07 | -0.78% | 124,408,300 |
| 2026-04-15 | 5.05 | 5.13 | 5.04 | 5.11 | +1.19% | 171,454,169 |
| 2026-04-14 | 4.99 | 5.05 | 4.98 | 5.05 | +1.20% | 132,718,231 |
| 2026-04-13 | 4.99 | 5.00 | 4.95 | 4.99 | -0.20% | 123,498,300 |
| 2026-04-10 | 5.02 | 5.03 | 4.99 | 5.00 | -0.40% | 97,386,704 |
| 2026-04-09 | 5.04 | 5.06 | 5.01 | 5.02 | -0.59% | 88,167,655 |
| 2026-04-08 | 5.06 | 5.06 | 5.02 | 5.05 | -0.39% | 137,903,979 |
| 2026-04-07 | 5.11 | 5.12 | 5.02 | 5.07 | -0.98% | 135,810,355 |
| 2026-04-03 | 5.18 | 5.18 | 5.07 | 5.12 | -1.16% | 152,816,581 |
| 2026-04-02 | 5.11 | 5.19 | 5.10 | 5.18 | +1.37% | 192,230,559 |
| 2026-04-01 | 5.15 | 5.18 | 5.09 | 5.11 | -0.39% | 130,281,563 |
| 2026-03-31 | 5.09 | 5.17 | 5.08 | 5.13 | +0.98% | 191,257,340 |
| 2026-03-30 | 5.02 | 5.09 | 5.00 | 5.08 | +0.40% | 131,010,391 |
| 2026-03-27 | 5.10 | 5.12 | 5.05 | 5.06 | -0.98% | 107,500,316 |
| 2026-03-26 | 5.07 | 5.13 | 5.06 | 5.11 | +0.59% | 146,832,852 |
| 2026-03-25 | 5.03 | 5.08 | 4.96 | 5.08 | +1.20% | 127,016,810 |
| 2026-03-24 | 4.92 | 5.03 | 4.91 | 5.02 | +2.87% | 182,490,601 |
| 2026-03-23 | 5.04 | 5.05 | 4.87 | 4.88 | -3.37% | 243,137,339 |
| 2026-03-20 | 5.08 | 5.13 | 5.05 | 5.05 | -0.98% | 125,536,940 |
| 2026-03-19 | 5.10 | 5.15 | 5.08 | 5.10 | -0.58% | 136,564,057 |
| 2026-03-18 | 5.17 | 5.17 | 5.08 | 5.13 | -0.77% | 168,187,845 |
| 2026-03-17 | 5.10 | 5.19 | 5.09 | 5.17 | +1.17% | 185,358,743 |
| 2026-03-16 | 5.08 | 5.13 | 5.07 | 5.11 | +0.59% | 150,864,000 |
| 2026-03-13 | 5.05 | 5.12 | 5.03 | 5.08 | +0.40% | 165,637,888 |
| 2026-03-12 | 5.02 | 5.06 | 5.01 | 5.06 | +0.60% | 168,606,197 |
| 2026-03-11 | 4.98 | 5.03 | 4.96 | 5.03 | +1.00% | 138,768,749 |
| 2026-03-10 | 4.98 | 4.99 | 4.95 | 4.98 | +0.20% | 106,968,566 |
| 2026-03-09 | 4.98 | 5.02 | 4.95 | 4.97 | -0.60% | 174,668,839 |
| 2026-03-06 | 4.98 | 5.02 | 4.96 | 5.00 | +0.40% | 101,890,612 |
| 2026-03-05 | 4.92 | 4.99 | 4.92 | 4.98 | +1.01% | 148,954,732 |
| 2026-03-04 | 5.03 | 5.04 | 4.91 | 4.93 | -2.18% | 240,432,466 |
| 2026-03-03 | 4.99 | 5.07 | 4.97 | 5.04 | +1.00% | 233,125,401 |
| 2026-03-02 | 4.96 | 5.02 | 4.95 | 4.99 | +0.40% | 140,690,781 |
| 2026-02-27 | 4.98 | 5.00 | 4.96 | 4.97 | -0.20% | 111,965,829 |
| 2026-02-26 | 5.02 | 5.03 | 4.97 | 4.98 | -0.60% | 142,882,205 |
| 2026-02-25 | 5.04 | 5.06 | 5.01 | 5.01 | -0.79% | 218,603,585 |
| 2026-02-24 | 5.08 | 5.09 | 5.03 | 5.05 | -0.39% | 138,906,210 |
| 2026-02-13 | 5.12 | 5.13 | 5.06 | 5.07 | -0.78% | 110,890,357 |
| 2026-02-12 | 5.20 | 5.20 | 5.11 | 5.11 | -1.54% | 127,778,530 |
| 2026-02-11 | 5.21 | 5.21 | 5.15 | 5.19 | -0.19% | 95,946,005 |
| 2026-02-10 | 5.18 | 5.23 | 5.17 | 5.20 | +0.39% | 115,119,108 |
| 2026-02-09 | 5.16 | 5.19 | 5.14 | 5.18 | +0.00% | 103,248,095 |
| 2026-02-06 | 5.18 | 5.21 | 5.13 | 5.18 | -0.19% | 130,518,204 |
| 2026-02-05 | 5.12 | 5.21 | 5.11 | 5.19 | +1.57% | 193,097,930 |
| 2026-02-04 | 5.03 | 5.12 | 5.02 | 5.11 | +1.59% | 188,830,212 |
| 2026-02-03 | 5.08 | 5.09 | 5.01 | 5.03 | -1.37% | 190,448,147 |
| 2026-02-02 | 5.07 | 5.14 | 5.05 | 5.10 | +0.79% | 220,926,494 |
| 2026-01-30 | 5.09 | 5.13 | 5.05 | 5.06 | -0.59% | 175,652,342 |
| 2026-01-29 | 5.04 | 5.10 | 5.01 | 5.09 | +0.99% | 192,185,452 |
| 2026-01-28 | 5.05 | 5.10 | 5.04 | 5.04 | -0.40% | 179,134,602 |
| 2026-01-27 | 5.07 | 5.13 | 5.05 | 5.06 | -0.39% | 165,001,246 |
| 2026-01-26 | 5.04 | 5.10 | 5.01 | 5.08 | +0.59% | 178,531,589 |
| 2026-01-23 | 5.10 | 5.11 | 5.04 | 5.05 | -0.79% | 140,982,956 |
| 2026-01-22 | 5.08 | 5.14 | 5.05 | 5.09 | +0.20% | 129,332,859 |
| 2026-01-21 | 5.19 | 5.21 | 5.07 | 5.08 | -2.12% | 201,161,523 |
| 2026-01-20 | 5.15 | 5.21 | 5.13 | 5.19 | +0.97% | 143,241,907 |
| 2026-01-19 | 5.16 | 5.17 | 5.14 | 5.14 | -0.58% | 109,127,931 |
| 2026-01-16 | 5.19 | 5.20 | 5.14 | 5.17 | -0.19% | 152,145,601 |
| 2026-01-15 | 5.27 | 5.28 | 5.17 | 5.18 | -1.89% | 161,967,392 |
| 2026-01-14 | 5.36 | 5.36 | 5.26 | 5.28 | -1.68% | 215,286,500 |
| 2026-01-13 | 5.34 | 5.40 | 5.33 | 5.37 | +0.56% | 158,350,731 |
| 2026-01-12 | 5.32 | 5.35 | 5.28 | 5.34 | -1.48% | 146,165,688 |
| 2026-01-09 | 5.41 | 5.43 | 5.38 | 5.42 | +0.18% | 152,938,472 |
| 2026-01-08 | 5.44 | 5.45 | 5.40 | 5.41 | -0.37% | 117,765,850 |
| 2026-01-07 | 5.50 | 5.52 | 5.43 | 5.43 | -1.45% | 156,535,459 |
| 2026-01-06 | 5.46 | 5.51 | 5.42 | 5.51 | +1.10% | 143,586,976 |
| 2026-01-05 | 5.46 | 5.49 | 5.41 | 5.45 | +0.00% | 154,599,700 |
| 2025-12-31 | 5.45 | 5.48 | 5.43 | 5.45 | -0.18% | 107,640,400 |
| 2025-12-30 | 5.45 | 5.49 | 5.41 | 5.46 | +0.37% | 143,988,644 |
| 2025-12-29 | 5.40 | 5.46 | 5.37 | 5.44 | +0.74% | 147,727,999 |
| 2025-12-26 | 5.41 | 5.42 | 5.38 | 5.40 | -0.18% | 79,642,258 |
| 2025-12-25 | 5.40 | 5.44 | 5.39 | 5.41 | +0.19% | 95,521,020 |
| 2025-12-24 | 5.45 | 5.47 | 5.38 | 5.40 | -0.92% | 143,552,424 |
| 2025-12-23 | 5.43 | 5.46 | 5.42 | 5.45 | +0.37% | 135,820,000 |
| 2025-12-22 | 5.42 | 5.45 | 5.40 | 5.43 | +0.18% | 106,572,794 |
| 2025-12-19 | 5.42 | 5.46 | 5.40 | 5.42 | -0.37% | 129,981,356 |
| 2025-12-18 | 5.37 | 5.45 | 5.36 | 5.44 | +1.12% | 125,525,803 |
| 2025-12-17 | 5.34 | 5.41 | 5.31 | 5.38 | +0.56% | 139,150,600 |
| 2025-12-16 | 5.40 | 5.42 | 5.34 | 5.35 | -0.93% | 117,874,500 |
| 2025-12-15 | 5.41 | 5.44 | 5.39 | 5.40 | -0.18% | 112,849,800 |
| 2025-12-12 | 5.46 | 5.47 | 5.40 | 5.41 | -1.28% | 150,413,301 |
| 2025-12-11 | 5.45 | 5.48 | 5.42 | 5.48 | +0.55% | 119,184,230 |
| 2025-12-10 | 5.53 | 5.55 | 5.44 | 5.45 | -1.62% | 155,935,131 |
| 2025-12-09 | 5.57 | 5.57 | 5.52 | 5.54 | -0.54% | 130,664,171 |
| 2025-12-08 | 5.55 | 5.59 | 5.54 | 5.57 | +0.18% | 121,695,559 |
| 2025-12-05 | 5.56 | 5.59 | 5.52 | 5.56 | -0.18% | 125,374,124 |
| 2025-12-04 | 5.60 | 5.61 | 5.55 | 5.57 | -0.54% | 107,342,802 |
| 2025-12-03 | 5.66 | 5.68 | 5.59 | 5.60 | -1.23% | 171,943,775 |
| 2025-12-02 | 5.69 | 5.72 | 5.65 | 5.67 | -0.53% | 113,725,100 |
| 2025-12-01 | 5.66 | 5.71 | 5.65 | 5.70 | +0.35% | 153,144,255 |
| 2025-11-28 | 5.77 | 5.78 | 5.66 | 5.68 | -1.90% | 245,965,697 |
| 2025-11-27 | 5.78 | 5.80 | 5.73 | 5.79 | +0.00% | 134,873,229 |
| 2025-11-26 | 5.87 | 5.92 | 5.76 | 5.79 | -1.53% | 172,897,573 |
| 2025-11-25 | 5.80 | 5.89 | 5.75 | 5.88 | +1.55% | 203,257,784 |
| 2025-11-24 | 5.82 | 5.90 | 5.79 | 5.79 | -0.34% | 219,416,605 |
| 2025-11-21 | 5.89 | 5.94 | 5.81 | 5.81 | -1.69% | 211,323,605 |
| 2025-11-20 | 5.72 | 5.97 | 5.71 | 5.91 | +3.14% | 316,272,312 |
| 2025-11-19 | 5.66 | 5.75 | 5.66 | 5.73 | +1.24% | 152,298,698 |
| 2025-11-18 | 5.70 | 5.72 | 5.65 | 5.66 | -0.53% | 121,158,200 |
| 2025-11-17 | 5.82 | 5.83 | 5.69 | 5.69 | -2.40% | 228,884,769 |
| 2025-11-14 | 5.80 | 5.88 | 5.79 | 5.83 | +0.34% | 193,676,651 |
| 2025-11-13 | 5.87 | 5.89 | 5.77 | 5.81 | -1.02% | 179,635,293 |
| 2025-11-12 | 5.84 | 5.93 | 5.84 | 5.87 | +0.69% | 168,569,940 |
| 2025-11-11 | 5.83 | 5.86 | 5.80 | 5.83 | +0.00% | 91,275,950 |
| 2025-11-10 | 5.78 | 5.84 | 5.77 | 5.83 | +0.52% | 110,389,471 |
| 2025-11-07 | 5.86 | 5.90 | 5.78 | 5.80 | -0.85% | 136,695,027 |
| 2025-11-06 | 5.90 | 5.93 | 5.84 | 5.85 | -1.02% | 146,057,775 |
| 2025-11-05 | 5.92 | 5.97 | 5.88 | 5.91 | -0.17% | 153,550,164 |
| 2025-11-04 | 5.77 | 5.94 | 5.77 | 5.92 | +2.42% | 222,202,381 |
| 2025-11-03 | 5.74 | 5.81 | 5.73 | 5.78 | +0.52% | 188,860,728 |
| 2025-10-31 | 5.87 | 5.90 | 5.71 | 5.75 | -2.71% | 236,360,316 |
| 2025-10-30 | 5.95 | 6.02 | 5.89 | 5.91 | -0.51% | 138,261,601 |
| 2025-10-29 | 6.07 | 6.07 | 5.93 | 5.94 | -2.14% | 177,611,252 |
| 2025-10-28 | 6.01 | 6.13 | 5.97 | 6.07 | +1.00% | 161,202,013 |
| 2025-10-27 | 5.96 | 6.09 | 5.85 | 6.01 | +0.33% | 185,379,494 |
| 2025-10-24 | 5.99 | 6.03 | 5.91 | 5.99 | -0.17% | 207,603,776 |
| 2025-10-23 | 5.74 | 6.00 | 5.74 | 6.00 | +4.71% | 362,298,939 |
| 2025-10-22 | 5.67 | 5.75 | 5.66 | 5.73 | +1.06% | 160,355,711 |
| 2025-10-21 | 5.68 | 5.69 | 5.63 | 5.67 | -0.18% | 142,002,487 |
| 2025-10-20 | 5.70 | 5.71 | 5.58 | 5.68 | -0.70% | 183,867,898 |
| 2025-10-17 | 5.75 | 5.79 | 5.69 | 5.72 | -0.52% | 173,510,843 |
| 2025-10-16 | 5.68 | 5.76 | 5.66 | 5.75 | +1.05% | 190,536,094 |
| 2025-10-15 | 5.68 | 5.71 | 5.62 | 5.69 | -0.18% | 168,587,207 |
| 2025-10-14 | 5.61 | 5.70 | 5.55 | 5.70 | +1.60% | 209,315,815 |
| 2025-10-13 | 5.62 | 5.65 | 5.53 | 5.61 | -0.88% | 175,229,709 |
| 2025-10-10 | 5.68 | 5.74 | 5.65 | 5.66 | -0.70% | 132,011,708 |
| 2025-10-09 | 5.73 | 5.74 | 5.63 | 5.70 | -0.87% | 128,833,567 |
| 2025-09-30 | 5.84 | 5.85 | 5.71 | 5.75 | -1.37% | 121,157,786 |
| 2025-09-29 | 5.94 | 5.95 | 5.78 | 5.83 | -1.69% | 144,599,131 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+4.53%）。最弱月份：1月（-4.57%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Postal Savings Bank of China Co Ltd（601658.SHG）最新收盤價是多少？
2026-10-16 收於 5.51，來自Closelook數據湖的每日價格紀錄。
601658.SHG 的52週最高價和最低價是多少？
過去52週最高 6.13、最低 4.76（截至 2026-10-16）。
Postal Savings Bank of China Co Ltd 歷史上最強和最弱的月份是哪個？
歷史上，601658.SHG 最強的日曆月份是7月（平均 +4.53%），最弱的是1月（平均 -4.57%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的431根日K線計算。