平安银行 (000001) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	11.20	11.40	0.13	1.15%	11.19	11.40	1183578	133893	0.61%
2026-08-19	11.08	11.27	0.22	1.99%	11.07	11.27	1426496	159659	0.74%
2026-08-18	11.10	11.05	-0.05	-0.45%	11.03	11.14	808930	89632	0.42%
2026-08-17	11.20	11.10	-0.01	-0.09%	11.07	11.22	929043	103195	0.48%
2026-08-14	11.22	11.11	-0.14	-1.24%	11.11	11.23	832344	92909	0.43%
2026-08-13	11.23	11.25	0.00	0.00%	11.18	11.27	755981	84835	0.39%
2026-08-12	11.26	11.25	-0.01	-0.09%	11.20	11.29	632950	71161	0.33%
2026-08-11	11.31	11.26	-0.03	-0.27%	11.24	11.40	663360	74968	0.34%
2026-08-10	11.18	11.29	0.10	0.89%	11.16	11.38	889060	100559	0.46%
2026-08-07	11.23	11.19	-0.08	-0.71%	11.10	11.26	882977	98637	0.46%
2026-08-06	11.22	11.27	0.02	0.18%	11.12	11.28	1046343	117101	0.54%
2026-08-05	11.41	11.25	-0.19	-1.66%	11.18	11.50	1511510	170394	0.78%
2026-08-04	11.58	11.44	-0.18	-1.55%	11.42	11.62	1221130	140121	0.63%
2026-08-03	11.54	11.62	-0.01	-0.09%	11.52	11.66	1060851	122933	0.55%
2026-07-31	11.50	11.63	0.02	0.17%	11.28	11.63	2024979	231883	1.04%
2026-07-30	11.28	11.61	0.33	2.93%	11.18	11.62	2777708	319407	1.43%
2026-07-29	11.19	11.28	0.08	0.71%	11.18	11.36	1511054	170586	0.78%
2026-07-28	11.10	11.20	0.09	0.81%	11.09	11.21	1061011	118551	0.55%
2026-07-27	11.11	11.11	0.01	0.09%	11.04	11.16	957156	106279	0.49%
2026-07-24	11.09	11.10	0.02	0.18%	11.09	11.18	1140933	126936	0.59%
2026-07-23	10.92	11.08	0.10	0.91%	10.90	11.12	1095743	121083	0.56%
2026-07-22	10.81	10.98	0.14	1.29%	10.77	10.98	1029484	112015	0.53%
2026-07-21	10.99	10.84	-0.14	-1.28%	10.83	11.13	1755113	192529	0.90%
2026-07-20	10.75	10.98	0.20	1.86%	10.74	11.00	1567304	171346	0.81%
2026-07-17	10.75	10.78	0.01	0.09%	10.72	10.88	1075499	116318	0.55%
2026-07-16	10.85	10.77	-0.07	-0.65%	10.72	10.93	800766	86443	0.41%
2026-07-15	10.65	10.84	0.15	1.40%	10.63	10.87	981422	105920	0.51%
2026-07-14	10.53	10.69	0.15	1.42%	10.48	10.70	1193715	126751	0.62%
2026-07-13	10.42	10.54	0.09	0.86%	10.38	10.55	924746	97103	0.48%
2026-07-10	10.50	10.45	-0.04	-0.38%	10.40	10.51	957320	99971	0.49%
2026-07-09	10.55	10.49	-0.11	-1.04%	10.43	10.59	747191	78538	0.39%
2026-07-08	10.44	10.60	0.13	1.24%	10.34	10.63	950760	100262	0.49%
2026-07-07	10.46	10.47	-0.03	-0.29%	10.35	10.51	805221	84046	0.41%
2026-07-06	10.25	10.50	0.21	2.04%	10.22	10.52	1061049	110390	0.55%
2026-07-03	10.29	10.29	0.01	0.10%	10.18	10.40	863327	88878	0.44%
2026-07-02	10.20	10.28	0.12	1.18%	10.17	10.36	1004749	103088	0.52%
2026-07-01	10.05	10.16	0.11	1.09%	9.99	10.18	906890	91583	0.47%
2026-06-30	10.22	10.05	-0.19	-1.86%	10.04	10.22	1111353	112120	0.57%
2026-06-29	10.22	10.24	0.01	0.10%	10.02	10.32	1124140	114416	0.58%
2026-06-26	10.42	10.23	-0.19	-1.82%	10.19	10.47	1236482	127090	0.64%
2026-06-25	10.47	10.42	-0.09	-0.86%	10.41	10.59	1083999	113674	0.56%
2026-06-24	10.68	10.51	-0.20	-1.87%	10.51	10.78	1125841	119337	0.58%
2026-06-23	10.65	10.71	0.06	0.56%	10.63	10.91	1190604	128536	0.61%
2026-06-22	10.52	10.65	0.13	1.24%	10.42	10.67	1265317	133476	0.65%
2026-06-18	10.74	10.52	-0.26	-2.41%	10.52	10.77	1426893	151100	0.74%
2026-06-17	10.97	10.78	-0.16	-1.46%	10.75	10.99	965828	104656	0.50%
2026-06-16	11.05	10.94	-0.12	-1.08%	10.91	11.12	942708	103455	0.49%
2026-06-15	11.21	11.06	-0.18	-1.60%	10.98	11.21	1541305	171156	0.79%
2026-06-12	11.00	11.24	0.30	2.74%	10.88	11.25	2032356	226304	1.05%
2026-06-11	11.32	11.30	-0.02	-0.18%	11.25	11.39	1156222	130813	0.60%
2026-06-10	11.07	11.32	0.19	1.71%	11.07	11.35	1543176	173805	0.80%
2026-06-09	11.01	11.13	0.10	0.91%	10.96	11.19	1149672	127712	0.59%
2026-06-08	10.97	11.03	0.05	0.46%	10.96	11.10	1090926	120394	0.56%
2026-06-05	10.83	10.98	0.16	1.48%	10.83	11.03	1003503	110244	0.52%
2026-06-04	10.91	10.82	-0.17	-1.55%	10.77	10.97	869271	94332	0.45%
2026-06-03	11.03	10.99	-0.09	-0.81%	10.92	11.06	825272	90687	0.43%
2026-06-02	10.98	11.08	0.09	0.82%	10.94	11.10	885428	97815	0.46%
2026-06-01	10.90	10.99	0.06	0.55%	10.81	10.99	954596	104230	0.49%
2026-05-29	10.65	10.93	0.27	2.53%	10.62	10.93	1399368	151569	0.72%
2026-05-28	10.76	10.66	-0.10	-0.93%	10.63	10.79	900711	96369	0.46%
2026-05-27	10.76	10.76	-0.03	-0.28%	10.72	10.85	839727	90571	0.43%
2026-05-26	10.71	10.79	0.11	1.03%	10.66	10.83	837347	90087	0.43%
2026-05-25	10.68	10.68	0.00	0.00%	10.64	10.76	663103	70961	0.34%
2026-05-22	10.70	10.68	-0.02	-0.19%	10.65	10.73	954133	102005	0.49%
2026-05-21	10.78	10.70	-0.07	-0.65%	10.69	10.80	1110211	119414	0.57%
2026-05-20	10.86	10.77	-0.09	-0.83%	10.76	10.88	747632	80807	0.39%
2026-05-19	10.83	10.86	0.00	0.00%	10.83	10.92	793529	86256	0.41%
2026-05-18	10.96	10.86	-0.13	-1.18%	10.82	10.97	856382	93169	0.44%
2026-05-15	11.05	10.99	-0.06	-0.54%	10.96	11.11	974742	107464	0.50%
2026-05-14	11.14	11.05	-0.09	-0.81%	11.05	11.15	794368	88196	0.41%
2026-05-13	11.25	11.14	-0.11	-0.98%	11.11	11.28	1017974	113672	0.52%
2026-05-12	11.28	11.25	-0.03	-0.27%	11.21	11.36	1029038	115824	0.53%