China Life Insurance (2628)

2628
🏛️ Hong Kong →
21.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 13.00 13.02 12.90 12.92 6.5M
2021-12-30 13.00 13.10 12.86 12.90 17.2M
2021-12-29 13.12 13.14 13.02 13.06 6.6M
2021-12-28 12.90 13.14 12.90 13.10 15.4M
2021-12-24 12.98 13.00 12.86 12.90 11.9M
2021-12-23 12.92 12.98 12.88 12.96 13.5M
2021-12-22 12.92 12.98 12.80 12.92 11.2M
2021-12-21 13.00 13.00 12.86 12.88 17.0M
2021-12-20 13.00 13.04 12.88 12.94 13.0M
2021-12-17 13.10 13.16 12.98 13.04 19.3M
2021-12-16 12.92 13.06 12.88 12.98 15.7M
2021-12-15 12.96 13.10 12.84 12.98 11.4M
2021-12-14 13.10 13.20 12.96 13.02 23.4M
2021-12-13 13.40 13.64 13.26 13.30 19.6M
2021-12-10 13.38 13.54 13.24 13.32 17.8M
2021-12-09 13.42 13.68 13.38 13.52 22.2M
2021-12-08 13.42 13.42 13.20 13.32 14.0M
2021-12-07 13.16 13.48 13.06 13.42 29.7M
2021-12-06 13.08 13.24 13.00 13.08 22.2M
2021-12-03 13.00 13.20 12.84 13.12 32.4M
2021-12-02 12.94 13.10 12.92 13.08 22.9M
2021-12-01 13.00 13.08 12.90 12.96 21.1M
2021-11-30 12.96 13.14 12.72 12.84 42.6M
2021-11-29 13.24 13.32 12.96 13.08 21.7M
2021-11-26 13.52 13.52 13.12 13.20 31.6M
2021-11-25 13.62 13.64 13.52 13.58 12.7M
2021-11-24 13.70 13.74 13.60 13.70 9.0M
2021-11-23 13.76 13.86 13.58 13.72 14.8M
2021-11-22 13.74 13.82 13.64 13.72 10.0M
2021-11-19 13.60 13.80 13.54 13.74 10.9M
2021-11-18 13.80 13.82 13.64 13.76 11.6M
2021-11-17 13.74 13.88 13.72 13.82 10.9M
2021-11-16 13.78 13.92 13.74 13.88 17.0M
2021-11-15 13.94 13.96 13.64 13.82 9.6M
2021-11-12 13.96 14.00 13.74 13.90 12.3M
2021-11-11 13.46 13.92 13.46 13.86 20.1M
2021-11-10 13.56 13.62 13.36 13.58 17.2M
2021-11-09 13.78 13.90 13.60 13.66 9.6M
2021-11-08 13.40 13.86 13.40 13.74 33.7M
2021-11-05 13.42 13.54 13.26 13.40 21.3M
2021-11-04 13.52 13.74 13.46 13.50 18.8M
2021-11-03 13.62 13.76 13.50 13.56 16.9M
2021-11-02 13.74 13.94 13.52 13.62 25.9M
2021-11-01 13.32 13.80 13.22 13.66 29.1M
2021-10-29 13.80 13.80 13.38 13.56 55.8M
2021-10-28 13.90 14.08 13.74 14.00 30.6M
2021-10-27 14.10 14.16 13.98 14.10 23.0M
2021-10-26 14.18 14.24 14.10 14.14 18.8M
2021-10-25 14.24 14.38 14.08 14.20 20.8M
2021-10-22 14.32 14.44 14.16 14.24 34.7M
2021-10-21 14.02 14.50 13.84 14.28 63.0M
2021-10-20 13.96 14.20 13.92 13.98 29.2M
2021-10-19 13.80 14.06 13.76 13.96 41.2M
2021-10-18 13.72 13.74 13.64 13.72 25.1M
2021-10-15 13.60 13.74 13.46 13.72 24.4M
2021-10-12 13.64 13.88 13.58 13.70 34.0M
2021-10-11 13.52 13.94 13.52 13.80 57.1M
2021-10-08 13.00 13.60 12.96 13.48 89.7M
2021-10-07 12.78 12.98 12.76 12.94 18.4M
2021-10-06 12.64 12.72 12.52 12.70 14.9M
2021-10-05 12.52 12.72 12.46 12.66 18.6M
2021-10-04 12.68 12.78 12.48 12.64 21.2M
2021-09-30 12.72 12.80 12.62 12.78 17.6M
2021-09-29 12.66 12.90 12.60 12.84 44.7M
2021-09-28 12.70 12.84 12.66 12.74 22.9M
2021-09-27 12.70 12.94 12.66 12.70 21.7M
2021-09-24 12.80 13.04 12.62 12.70 24.2M
2021-09-23 12.64 12.94 12.56 12.74 40.1M
2021-09-21 12.30 12.60 12.26 12.52 34.0M
2021-09-20 12.70 12.70 12.22 12.44 47.7M
2021-09-17 13.00 13.04 12.74 12.94 60.9M
2021-09-16 13.20 13.24 12.88 13.10 29.5M
2021-09-15 13.26 13.36 13.16 13.20 25.7M
2021-09-14 13.46 13.64 13.18 13.28 27.7M
2021-09-13 13.22 13.44 13.18 13.44 17.5M
2021-09-10 13.22 13.54 13.22 13.42 34.7M
2021-09-09 13.32 13.38 13.12 13.22 35.3M
2021-09-08 13.52 13.72 13.36 13.40 29.7M
2021-09-07 13.50 13.58 13.40 13.54 29.8M
2021-09-06 13.46 13.62 13.40 13.50 23.7M
2021-09-03 13.40 13.58 13.36 13.46 36.0M
2021-09-02 13.36 13.40 13.20 13.38 22.7M
2021-09-01 12.96 13.60 12.92 13.36 51.0M
2021-08-31 12.98 13.08 12.74 13.02 37.7M
2021-08-30 13.08 13.12 12.90 13.00 24.7M
2021-08-27 12.96 13.18 12.96 13.08 21.6M
2021-08-26 13.16 13.16 12.86 12.94 20.3M
2021-08-25 13.00 13.04 12.88 12.98 19.1M
2021-08-24 12.90 12.98 12.82 12.98 22.6M
2021-08-23 13.00 13.10 12.84 12.86 18.0M
2021-08-20 12.94 13.08 12.76 12.84 35.8M
2021-08-19 13.10 13.24 12.82 12.92 34.7M
2021-08-18 13.02 13.42 13.02 13.28 35.9M
2021-08-17 13.20 13.32 12.94 13.00 24.6M
2021-08-16 13.04 13.20 13.00 13.12 19.3M
2021-08-13 12.92 13.08 12.92 12.96 14.7M
2021-08-12 13.12 13.20 12.96 13.02 19.7M
2021-08-11 12.96 13.26 12.88 13.16 33.0M
2021-08-10 13.00 13.08 12.86 13.06 27.9M
2021-08-09 12.86 13.20 12.86 13.00 29.3M
2021-08-06 13.06 13.06 12.86 12.96 18.6M
2021-08-05 13.04 13.26 13.00 13.06 14.9M
2021-08-04 13.16 13.24 13.00 13.10 22.6M
2021-08-03 13.20 13.20 13.00 13.16 18.8M
2021-08-02 12.96 13.26 12.84 13.12 21.6M
2021-07-30 12.86 13.16 12.82 12.98 27.6M
2021-07-29 12.98 13.06 12.80 13.04 41.1M
2021-07-28 12.88 12.98 12.68 12.86 50.2M
2021-07-27 13.10 13.28 12.56 12.72 82.4M
2021-07-26 13.42 13.50 13.08 13.12 57.2M
2021-07-23 13.60 13.70 13.50 13.56 22.6M
2021-07-22 13.36 13.86 13.36 13.68 46.6M
2021-07-21 13.58 13.60 13.34 13.50 32.1M
2021-07-20 13.74 13.78 13.42 13.58 36.3M
2021-07-19 13.90 13.96 13.64 13.74 48.5M
2021-07-16 14.00 14.12 13.86 14.02 25.9M
2021-07-15 13.78 14.22 13.76 14.00 46.0M
2021-07-14 13.92 13.98 13.72 13.78 29.4M
2021-07-13 13.86 13.98 13.86 13.96 26.6M
2021-07-12 14.00 14.04 13.76 13.78 37.8M
2021-07-09 13.92 14.04 13.86 13.92 41.5M
2021-07-08 14.40 14.42 13.82 13.92 95.8M
2021-07-07 14.60 14.60 14.24 14.42 61.2M
2021-07-06 15.32 15.48 15.32 15.36 32.0M
2021-07-05 15.26 15.38 15.26 15.32 28.5M
2021-07-02 15.40 15.44 15.30 15.32 38.3M
2021-06-30 15.42 15.60 15.38 15.40 38.0M
2021-06-29 15.62 15.66 15.46 15.50 33.7M
2021-06-28 15.60 15.72 15.60 15.66 18.4M
2021-06-25 15.58 15.82 15.54 15.74 33.8M
2021-06-24 15.56 15.64 15.50 15.56 22.1M
2021-06-23 15.40 15.58 15.40 15.54 30.4M
2021-06-22 15.38 15.48 15.38 15.38 19.9M
2021-06-21 15.44 15.50 15.30 15.38 46.8M
2021-06-18 15.52 15.60 15.52 15.56 42.7M
2021-06-17 15.54 15.70 15.54 15.60 23.8M
2021-06-16 15.54 15.72 15.54 15.60 28.6M
2021-06-15 15.70 15.72 15.52 15.58 52.5M
2021-06-11 15.84 15.88 15.72 15.72 48.2M
2021-06-10 15.86 16.04 15.82 15.84 33.0M
2021-06-09 15.90 15.98 15.88 15.92 20.9M
2021-06-08 15.90 16.02 15.82 15.92 33.0M
2021-06-07 15.90 15.92 15.80 15.88 41.1M
2021-06-04 15.96 16.04 15.82 15.88 47.9M
2021-06-03 16.08 16.22 15.94 15.96 37.9M
2021-06-02 16.14 16.28 16.06 16.12 36.7M
2021-06-01 16.40 16.42 16.04 16.20 37.2M
2021-05-31 16.44 16.46 16.20 16.36 30.1M
2021-05-28 16.50 16.54 16.30 16.44 41.0M
2021-05-27 16.48 16.56 16.32 16.38 53.1M
2021-05-26 16.50 16.64 16.38 16.48 47.8M
2021-05-25 16.08 16.50 16.04 16.46 73.3M
2021-05-24 15.94 16.16 15.94 16.02 23.9M
2021-05-21 16.02 16.06 15.88 15.98 22.1M
2021-05-20 15.88 16.02 15.82 16.00 32.2M
2021-05-18 15.88 16.18 15.88 16.00 34.4M
2021-05-17 15.94 16.00 15.72 15.88 26.8M
2021-05-14 15.60 15.94 15.56 15.90 79.6M
2021-05-13 15.54 15.58 15.40 15.42 35.8M
2021-05-12 15.70 15.76 15.56 15.64 35.6M
2021-05-11 15.94 15.96 15.72 15.76 40.8M
2021-05-10 16.02 16.08 15.88 15.98 27.2M
2021-05-07 15.90 16.02 15.88 15.92 27.6M
2021-05-06 15.84 16.04 15.76 15.86 39.2M
2021-05-05 15.58 15.90 15.58 15.74 27.8M
2021-05-04 15.50 15.66 15.48 15.66 21.6M
2021-05-03 15.74 15.82 15.32 15.50 65.5M
2021-04-30 15.92 15.98 15.78 15.82 45.6M
2021-04-29 15.80 16.20 15.78 15.92 93.7M
2021-04-28 15.58 15.86 15.56 15.68 34.2M
2021-04-27 15.66 15.78 15.56 15.66 29.8M
2021-04-26 15.78 15.80 15.58 15.62 38.5M
2021-04-23 15.74 15.90 15.64 15.76 66.0M
2021-04-22 16.06 16.10 15.72 15.76 78.9M
2021-04-21 15.62 15.68 15.52 15.58 41.1M
2021-04-20 15.70 15.82 15.60 15.74 25.1M
2021-04-19 15.72 15.90 15.62 15.74 41.0M
2021-04-16 15.54 15.82 15.44 15.74 48.3M
2021-04-15 15.72 15.78 15.40 15.54 75.9M
2021-04-14 15.86 15.96 15.74 15.78 38.5M
2021-04-13 15.84 16.06 15.72 15.76 24.5M
2021-04-12 15.92 15.98 15.70 15.80 31.8M
2021-04-09 15.94 16.02 15.76 15.84 54.1M
2021-04-08 15.96 16.08 15.94 15.98 30.8M
2021-04-07 16.20 16.20 15.96 16.02 33.6M
2021-04-01 16.08 16.20 16.00 16.14 36.9M
2021-03-31 16.20 16.20 15.94 16.06 54.1M
2021-03-30 16.26 16.26 16.00 16.18 28.9M
2021-03-29 16.02 16.20 15.90 16.16 31.0M
2021-03-26 16.00 16.08 15.84 16.04 60.9M
2021-03-25 16.10 16.28 16.00 16.06 35.3M
2021-03-24 16.28 16.34 16.06 16.08 38.0M
2021-03-23 16.30 16.36 16.16 16.22 24.6M
2021-03-22 16.28 16.38 16.22 16.30 18.9M
2021-03-19 16.38 16.46 16.20 16.28 50.6M
2021-03-18 16.42 16.52 16.34 16.38 30.2M
2021-03-17 16.50 16.52 16.32 16.40 32.1M
2021-03-16 16.58 16.58 16.36 16.44 27.7M
2021-03-15 16.46 16.62 16.34 16.40 25.6M
2021-03-12 16.48 16.56 16.32 16.32 55.5M
2021-03-11 16.56 16.66 16.42 16.48 33.7M
2021-03-10 16.80 16.80 16.30 16.50 40.8M
2021-03-09 16.76 16.92 16.60 16.62 82.4M
2021-03-08 16.54 16.84 16.42 16.54 56.2M
2021-03-05 16.40 16.48 16.18 16.36 45.5M
2021-03-04 16.52 16.66 16.36 16.40 34.0M
2021-03-03 16.20 16.84 16.20 16.60 61.1M
2021-03-02 16.42 16.44 16.12 16.18 43.1M
2021-03-01 16.42 16.60 16.24 16.30 50.9M
2021-02-26 16.62 16.70 16.36 16.36 91.5M
2021-02-25 16.86 17.10 16.50 16.84 64.3M
2021-02-24 16.98 17.28 16.68 16.76 77.8M
2021-02-23 16.74 17.16 16.74 16.92 54.8M
2021-02-22 17.10 17.20 16.72 16.74 66.1M
2021-02-19 16.80 17.02 16.60 16.96 60.8M
2021-02-18 17.18 17.22 16.80 16.82 72.2M
2021-02-17 16.60 17.28 16.52 17.10 91.5M
2021-02-16 16.60 16.76 16.42 16.68 53.8M
2021-02-11 16.28 16.48 16.20 16.40 17.2M
2021-02-10 16.24 16.56 16.14 16.36 42.7M
2021-02-09 16.18 16.24 16.00 16.08 53.1M
2021-02-08 16.26 16.42 16.20 16.20 43.0M
2021-02-05 16.42 16.50 16.26 16.28 36.7M
2021-02-04 16.38 16.72 16.30 16.36 52.9M
2021-02-03 16.54 16.64 16.40 16.48 41.0M
2021-02-02 16.50 16.74 16.42 16.62 45.1M
2021-02-01 16.42 16.52 16.20 16.40 51.8M
2021-01-29 16.82 16.94 16.42 16.46 79.4M
2021-01-28 16.84 16.88 16.66 16.66 82.1M
2021-01-27 17.22 17.28 17.00 17.00 50.3M
2021-01-26 17.28 17.34 17.02 17.04 61.8M
2021-01-25 17.44 17.50 17.16 17.32 62.5M
2021-01-22 18.12 18.20 17.40 17.40 98.7M
2021-01-21 18.16 18.46 17.90 18.20 87.8M
2021-01-20 18.14 18.18 17.80 18.06 97.3M
2021-01-19 17.74 18.28 17.68 17.94 201.7M
2021-01-18 17.54 17.68 17.32 17.64 42.4M
2021-01-15 17.48 17.94 17.48 17.64 73.6M
2021-01-14 17.98 17.98 17.46 17.56 66.8M
2021-01-13 18.18 18.24 17.60 17.88 104.8M
2021-01-12 16.68 17.90 16.62 17.90 207.1M
2021-01-11 17.04 17.10 16.68 16.74 78.4M
2021-01-08 17.10 17.16 16.92 16.98 54.5M
2021-01-07 17.18 17.56 16.98 17.10 67.8M
2021-01-06 16.90 17.20 16.80 17.10 40.6M
2021-01-05 17.00 17.00 16.68 16.90 49.1M
2021-01-04 17.10 17.20 16.84 17.10 37.1M