China Life Insurance Co Ltd (2628)

2628
🏛️ 香港 →
21.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 20.98 21.16 20.90 21.00 3,607.7K
09:35 20.98 21.08 20.98 21.08 1,228.0K
09:40 21.10 21.12 21.04 21.10 736.5K
09:45 21.08 21.12 21.06 21.06 583.2K
09:50 21.06 21.08 21.02 21.02 340.0K
09:55 21.00 21.02 20.94 21.00 2,085.0K
10:00 20.98 21.04 20.98 21.00 1,144.0K
10:05 21.02 21.08 21.00 21.04 1,181.0K
10:10 21.02 21.08 21.00 21.00 644.7K
10:15 21.00 21.04 20.98 20.98 546.0K
10:20 21.00 21.02 20.96 21.00 695.0K
10:25 21.02 21.10 21.00 21.10 1,062.2K
10:30 21.08 21.08 21.02 21.04 332.0K
10:35 21.02 21.04 21.02 21.04 149.2K
10:40 21.02 21.04 21.00 21.00 328.0K
10:45 21.04 21.10 21.02 21.06 1,247.0K
10:50 21.08 21.10 21.02 21.02 1,309.0K
10:55 21.04 21.08 21.02 21.08 974.0K
11:00 21.06 21.10 21.06 21.06 1,293.0K
11:05 21.06 21.06 21.00 21.00 319.0K
11:10 21.02 21.04 20.98 21.00 772.0K
11:15 21.00 21.00 20.96 20.98 374.0K
11:20 20.96 20.98 20.94 20.98 530.0K
11:25 21.04 21.04 21.02 21.04 267.0K
11:30 21.02 21.02 20.98 21.00 143.5K
11:35 21.02 21.04 21.00 21.02 778.0K
11:40 21.04 21.06 21.02 21.04 271.0K
11:45 21.06 21.06 21.02 21.04 229.0K
11:50 21.02 21.04 21.02 21.04 253.0K
11:55 21.02 21.06 21.02 21.04 586.0K
13:00 21.04 21.04 21.02 21.02 668.0K
13:05 21.00 21.02 20.98 20.98 909.0K
13:10 20.98 21.02 20.98 21.02 410.0K
13:15 21.06 21.28 21.04 21.28 5,224.3K
13:20 21.30 21.50 21.28 21.30 2,090.9K
13:25 21.28 21.28 21.22 21.24 1,133.0K
13:30 21.22 21.24 21.16 21.24 1,464.8K
13:35 21.26 21.42 21.26 21.38 1,363.0K
13:40 21.40 21.46 21.34 21.44 1,201.0K
13:45 21.42 21.50 21.40 21.48 1,281.0K
13:50 21.48 21.50 21.36 21.40 1,402.6K
13:55 21.42 21.42 21.30 21.34 2,928.0K
14:00 21.30 21.44 21.30 21.44 1,077.0K
14:05 21.44 21.48 21.40 21.48 1,122.0K
14:10 21.46 21.46 21.44 21.44 425.0K
14:15 21.42 21.50 21.42 21.48 1,091.1K
14:20 21.50 21.52 21.46 21.46 972.0K
14:25 21.48 21.52 21.42 21.44 2,151.0K
14:30 21.46 21.48 21.34 21.36 898.5K
14:35 21.36 21.46 21.34 21.46 781.0K
14:40 21.46 21.48 21.44 21.48 782.0K
14:45 21.48 21.48 21.46 21.46 408.9K
14:50 21.46 21.46 21.42 21.42 1,057.0K
14:55 21.40 21.42 21.36 21.40 1,356.0K
15:00 21.38 21.38 21.30 21.32 642.0K
15:05 21.30 21.32 21.28 21.30 714.0K
15:10 21.32 21.32 21.28 21.30 347.0K
15:15 21.28 21.28 21.24 21.26 1,417.0K
15:20 21.28 21.28 21.20 21.20 776.0K
15:25 21.20 21.26 21.20 21.24 1,964.0K
15:30 21.22 21.30 21.22 21.30 296.0K
15:35 21.28 21.30 21.24 21.26 551.0K
15:40 21.24 21.26 21.22 21.22 401.1K
15:45 21.24 21.28 21.20 21.24 1,423.0K
15:50 21.24 21.26 21.20 21.20 1,972.2K
15:55 21.20 21.24 21.16 21.24 4,073.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 20.94 21.52 20.90 21.24 70.8M
2025-09-25 21.56 21.56 21.18 21.26 40.1M
2025-09-24 21.40 21.72 21.34 21.56 31.4M
2025-09-23 21.76 21.76 21.32 21.48 44.9M
2025-09-22 22.28 22.28 21.46 21.60 64.9M
2025-09-19 22.42 22.42 22.04 22.28 54.2M
2025-09-18 22.96 23.32 22.10 22.30 94.5M
2025-09-17 22.44 22.78 22.34 22.72 42.5M
2025-09-16 23.08 23.10 22.10 22.36 71.1M
2025-09-15 23.20 23.38 22.76 22.92 47.1M
2025-09-12 23.50 23.74 23.16 23.24 45.9M
2025-09-11 22.92 23.44 22.62 23.16 59.5M
2025-09-10 22.90 23.42 22.64 23.12 69.3M
2025-09-09 22.60 23.08 22.42 22.70 48.5M
2025-09-08 22.62 22.70 22.28 22.50 33.9M
2025-09-05 22.44 22.60 22.18 22.58 52.4M
2025-09-04 23.34 23.48 22.18 22.40 96.0M
2025-09-03 23.36 23.98 22.94 23.16 59.5M
2025-09-02 23.50 23.90 23.26 23.34 53.2M
2025-09-01 24.22 24.38 23.58 23.66 76.1M
2025-08-29 24.20 25.14 23.96 24.02 133.9M
2025-08-28 22.98 24.30 22.92 23.92 178.1M
2025-08-27 24.70 24.80 23.76 23.88 108.4M
2025-08-26 24.74 25.30 24.58 24.68 80.2M
2025-08-25 25.16 25.38 24.60 24.74 91.7M
2025-08-22 24.70 24.90 24.16 24.78 77.9M
2025-08-21 24.70 25.12 24.34 24.62 65.1M
2025-08-20 24.08 24.80 23.64 24.62 74.8M
2025-08-19 25.28 25.58 24.18 24.26 86.2M
2025-08-18 24.54 25.58 24.50 25.06 145.8M
2025-08-15 23.40 24.42 23.38 24.36 143.0M
2025-08-14 22.90 24.08 22.84 23.62 191.8M
2025-08-13 22.86 23.04 22.32 22.80 83.6M
2025-08-12 21.88 22.72 21.88 22.64 64.9M
2025-08-11 22.50 22.54 21.86 21.96 76.1M
2025-08-08 22.70 22.86 22.36 22.46 54.1M
2025-08-07 22.78 22.98 22.40 22.84 39.0M
2025-08-06 22.90 23.22 22.52 22.68 50.5M
2025-08-05 22.22 22.96 22.22 22.88 75.9M
2025-08-04 21.64 22.40 21.58 22.26 81.2M
2025-08-01 22.60 23.10 21.85 22.15 133.6M
2025-07-31 23.05 23.20 22.40 22.75 119.9M
2025-07-30 22.75 23.60 22.45 23.25 135.8M
2025-07-29 22.95 23.45 22.45 22.90 129.2M
2025-07-28 22.90 24.45 22.90 23.15 256.8M
2025-07-25 22.35 23.15 22.10 22.75 153.7M
2025-07-24 21.65 22.70 21.60 22.35 155.6M
2025-07-23 21.15 22.20 21.10 21.65 187.1M
2025-07-22 20.15 21.00 20.05 20.95 155.1M
2025-07-21 19.68 20.20 19.58 20.10 115.1M
2025-07-18 18.82 19.70 18.82 19.66 139.4M
2025-07-17 18.70 18.92 18.58 18.70 43.5M
2025-07-16 18.80 18.92 18.58 18.68 35.4M
2025-07-15 19.12 19.40 18.44 18.78 76.0M
2025-07-14 18.92 19.30 18.86 19.04 46.3M
2025-07-11 18.60 19.44 18.56 18.86 116.3M
2025-07-10 18.00 18.80 18.00 18.58 78.3M
2025-07-09 18.30 18.36 17.98 18.06 62.2M
2025-07-08 18.26 18.40 18.04 18.36 62.1M
2025-07-07 18.36 18.46 18.16 18.26 42.3M
2025-07-04 18.32 18.82 18.06 18.46 63.5M
2025-07-03 18.58 18.66 18.16 18.50 45.1M
2025-07-02 18.40 18.64 18.20 18.46 67.7M
2025-06-30 18.92 19.20 18.80 18.84 70.2M
2025-06-27 19.50 19.80 18.90 18.96 111.2M
2025-06-26 19.90 19.90 19.38 19.54 75.8M
2025-06-25 19.36 19.98 19.18 19.90 136.6M
2025-06-24 18.68 19.42 18.68 19.28 118.1M
2025-06-23 18.30 18.62 18.14 18.56 67.1M
2025-06-20 17.78 18.70 17.68 18.58 125.7M
2025-06-19 18.12 18.30 17.58 17.74 91.5M
2025-06-18 18.40 18.54 18.08 18.22 68.8M
2025-06-17 18.38 18.68 18.22 18.56 68.2M
2025-06-16 17.80 18.50 17.78 18.42 84.8M
2025-06-13 17.78 18.18 17.62 17.90 74.6M
2025-06-12 17.76 18.72 17.66 17.96 136.8M
2025-06-11 17.14 17.86 17.08 17.80 124.6M
2025-06-10 16.98 17.20 16.84 17.02 62.6M
2025-06-09 16.90 17.06 16.70 16.98 54.9M
2025-06-06 16.80 16.94 16.54 16.68 46.9M
2025-06-05 16.42 16.78 16.40 16.74 73.6M
2025-06-04 16.04 16.38 16.04 16.38 57.4M
2025-06-03 15.86 16.16 15.84 16.08 52.2M
2025-06-02 15.74 15.86 15.32 15.86 32.5M
2025-05-30 16.00 16.04 15.74 15.98 49.7M
2025-05-29 15.98 16.16 15.96 16.16 38.6M
2025-05-28 16.16 16.28 15.90 16.04 46.4M
2025-05-27 15.82 16.14 15.82 16.10 56.1M
2025-05-26 15.76 16.22 15.70 15.70 50.5M
2025-05-23 15.50 15.92 15.50 15.76 59.7M
2025-05-22 15.68 15.76 15.48 15.52 39.3M
2025-05-21 15.76 15.94 15.66 15.70 39.8M
2025-05-20 15.66 15.82 15.60 15.72 42.4M
2025-05-19 15.58 15.72 15.52 15.58 32.1M
2025-05-16 15.90 15.92 15.52 15.70 47.3M
2025-05-15 16.24 16.30 15.88 15.96 71.1M
2025-05-14 15.40 16.30 15.34 16.26 131.1M
2025-05-13 15.60 15.60 15.24 15.26 45.5M
2025-05-12 15.20 15.84 15.10 15.64 81.3M
2025-05-09 15.04 15.10 14.86 14.90 31.6M
2025-05-08 14.80 15.30 14.80 15.06 57.0M
2025-05-07 15.00 15.12 14.78 14.80 65.8M
2025-05-06 14.54 14.64 14.30 14.58 40.2M
2025-05-02 14.28 14.56 14.24 14.50 29.7M
2025-04-30 14.26 14.48 14.14 14.20 73.8M
2025-04-29 13.98 14.14 13.88 13.98 33.4M
2025-04-28 14.02 14.04 13.58 13.90 53.1M
2025-04-25 14.08 14.26 13.94 14.00 55.1M
2025-04-24 14.06 14.28 13.88 14.00 72.4M
2025-04-23 14.10 14.28 13.92 14.12 81.1M
2025-04-22 13.68 13.96 13.60 13.86 69.6M
2025-04-17 13.50 13.80 13.50 13.68 54.0M
2025-04-16 13.64 13.70 13.32 13.52 36.7M
2025-04-15 13.70 13.82 13.60 13.70 61.5M
2025-04-14 13.54 13.80 13.50 13.66 69.2M
2025-04-11 13.16 13.46 13.04 13.26 79.0M
2025-04-10 13.26 13.58 13.08 13.18 124.1M
2025-04-09 12.50 13.20 12.38 13.08 114.6M
2025-04-08 12.70 13.00 12.66 12.90 123.0M
2025-04-07 13.58 14.18 12.54 12.72 260.6M
2025-04-03 15.12 15.42 15.08 15.20 53.1M
2025-04-02 15.20 15.64 15.14 15.58 57.7M
2025-04-01 15.14 15.40 15.04 15.20 42.2M
2025-03-31 15.18 15.30 14.92 15.00 62.3M
2025-03-28 15.68 15.68 15.16 15.24 59.8M
2025-03-27 15.54 15.68 15.12 15.50 104.8M
2025-03-26 15.70 15.82 15.52 15.60 44.0M
2025-03-25 16.02 16.06 15.60 15.66 64.2M
2025-03-24 15.82 16.20 15.74 16.14 47.2M
2025-03-21 15.94 16.20 15.66 15.90 88.6M
2025-03-20 16.96 16.98 15.96 15.98 122.1M
2025-03-19 16.98 17.10 16.82 16.98 43.0M
2025-03-18 16.90 17.00 16.70 17.00 79.0M
2025-03-17 16.84 16.88 16.56 16.58 82.6M
2025-03-14 15.64 16.88 15.60 16.52 191.6M
2025-03-13 15.52 15.76 15.28 15.54 37.9M
2025-03-12 15.70 15.86 15.36 15.58 48.2M
2025-03-11 15.56 15.74 15.40 15.68 49.4M
2025-03-10 15.88 16.12 15.52 15.84 54.3M
2025-03-07 15.94 16.22 15.78 15.94 72.2M
2025-03-06 15.62 16.10 15.48 16.04 124.8M
2025-03-05 15.06 15.38 15.02 15.36 55.9M
2025-03-04 14.84 15.02 14.68 14.88 54.2M
2025-03-03 15.02 15.32 14.86 14.96 54.5M
2025-02-28 15.66 15.66 14.84 14.94 122.4M
2025-02-27 15.94 16.06 15.50 15.78 82.1M
2025-02-26 15.42 16.06 15.42 15.90 116.8M
2025-02-25 15.50 15.78 15.12 15.28 91.3M
2025-02-24 15.10 16.22 14.96 15.78 171.6M
2025-02-21 14.88 15.20 14.54 15.20 76.4M
2025-02-20 14.90 14.94 14.60 14.64 54.4M
2025-02-19 15.00 15.20 14.84 14.98 45.7M
2025-02-18 15.46 15.54 14.90 15.14 96.0M
2025-02-17 15.42 16.04 15.22 15.40 98.0M
2025-02-14 14.90 15.58 14.88 15.58 87.6M
2025-02-13 15.38 15.38 14.74 14.76 81.4M
2025-02-12 14.94 15.30 14.82 15.30 54.3M
2025-02-11 15.24 15.24 14.80 14.80 45.0M
2025-02-10 15.04 15.36 15.00 15.14 58.6M
2025-02-07 14.80 15.08 14.68 15.04 53.0M
2025-02-06 14.44 14.84 14.38 14.82 44.6M
2025-02-05 14.64 14.66 14.36 14.44 35.3M
2025-02-04 14.40 14.82 14.24 14.74 38.9M
2025-02-03 14.06 14.32 13.64 14.22 38.4M
2025-01-28 14.56 14.60 14.32 14.38 13.8M
2025-01-27 14.58 14.82 14.52 14.54 45.4M
2025-01-24 14.20 14.68 14.12 14.48 62.1M
2025-01-23 13.96 14.58 13.96 14.04 75.1M
2025-01-22 13.94 14.02 13.58 13.70 30.7M
2025-01-21 14.00 14.12 13.82 14.00 38.6M
2025-01-20 13.84 14.08 13.70 13.78 38.0M
2025-01-17 13.44 13.78 13.26 13.68 48.2M
2025-01-16 13.34 13.56 13.20 13.46 44.8M
2025-01-15 13.28 13.30 13.00 13.22 35.3M
2025-01-14 12.92 13.36 12.90 13.28 71.8M
2025-01-13 12.94 13.00 12.66 13.00 56.6M
2025-01-10 13.70 13.78 13.02 13.10 92.4M
2025-01-09 13.80 13.90 13.66 13.70 18.4M
2025-01-08 13.96 14.08 13.60 13.84 36.9M
2025-01-07 13.90 14.08 13.70 13.98 42.2M
2025-01-06 14.14 14.18 13.92 13.98 22.0M
2025-01-03 13.98 14.16 13.84 14.04 29.9M
2025-01-02 14.52 14.64 13.84 13.98 68.9M