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
2025-08-01	12.24	12.28	0.05	0.41%	12.15	12.33	1012187	124023	0.52%
2025-07-31	12.51	12.23	-0.26	-2.08%	12.22	12.55	1690081	207963	0.87%
2025-07-30	12.35	12.49	0.15	1.22%	12.34	12.64	1715164	214993	0.88%
2025-07-29	12.46	12.34	-0.12	-0.96%	12.34	12.51	1012818	125511	0.52%
2025-07-28	12.35	12.46	0.11	0.89%	12.32	12.53	1238243	154131	0.64%
2025-07-25	12.33	12.35	0.00	0.00%	12.32	12.46	1108267	137210	0.57%
2025-07-24	12.53	12.35	-0.18	-1.44%	12.33	12.53	1959350	242617	1.01%
2025-07-23	12.46	12.53	0.04	0.32%	12.45	12.63	1370520	171915	0.71%
2025-07-22	12.60	12.49	-0.12	-0.95%	12.32	12.60	1935229	240833	1.00%
2025-07-21	12.64	12.61	-0.09	-0.71%	12.55	12.71	1079027	136015	0.56%
2025-07-18	12.62	12.70	0.11	0.87%	12.60	12.75	1241206	157417	0.64%
2025-07-17	12.61	12.59	-0.05	-0.40%	12.54	12.70	944641	118966	0.49%
2025-07-16	12.73	12.64	-0.09	-0.71%	12.50	12.76	1927864	242498	0.99%
2025-07-15	12.99	12.73	-0.25	-1.93%	12.71	13.04	1810531	232227	0.93%
2025-07-14	12.87	12.98	0.07	0.54%	12.86	13.17	1872896	244092	0.97%
2025-07-11	13.19	12.91	-0.27	-2.05%	12.89	13.30	2443744	320021	1.26%
2025-07-10	12.82	13.18	0.34	2.65%	12.79	13.33	2481416	324945	1.28%
2025-07-09	12.66	12.84	0.15	1.18%	12.66	12.90	1205963	154269	0.62%
2025-07-08	12.75	12.69	-0.09	-0.70%	12.65	12.84	1090986	138709	0.56%
2025-07-07	12.60	12.78	0.18	1.43%	12.60	12.82	1495406	190175	0.77%
2025-07-04	12.35	12.60	0.25	2.02%	12.30	12.72	1775333	222487	0.91%
2025-07-03	12.33	12.35	0.03	0.24%	12.28	12.42	794086	98054	0.41%
2025-07-02	12.31	12.32	0.02	0.16%	12.23	12.41	1200412	148184	0.62%
2025-07-01	12.06	12.30	0.23	1.91%	12.06	12.33	1354341	165380	0.70%
2025-06-30	12.14	12.07	-0.13	-1.07%	11.96	12.17	1504820	181249	0.78%
2025-06-27	12.37	12.20	-0.21	-1.69%	12.13	12.58	2377600	293786	1.23%
2025-06-26	12.05	12.41	0.35	2.90%	12.01	12.48	2174578	267220	1.12%
2025-06-25	11.93	12.06	0.13	1.09%	11.83	12.08	1675116	200798	0.86%
2025-06-24	11.90	11.93	0.00	0.00%	11.84	12.01	1308525	156062	0.67%
2025-06-23	11.81	11.93	0.09	0.76%	11.67	11.97	1389170	164647	0.72%
2025-06-20	11.70	11.84	0.14	1.20%	11.67	11.86	1309198	154454	0.67%
2025-06-19	11.76	11.70	-0.07	-0.59%	11.65	11.78	832247	97412	0.43%
2025-06-18	11.78	11.77	0.01	0.09%	11.66	11.81	683521	80290	0.35%
2025-06-17	11.79	11.76	-0.03	-0.25%	11.71	11.88	890027	104896	0.46%
2025-06-16	11.57	11.79	0.21	1.81%	11.53	11.79	1174438	137104	0.61%
2025-06-13	11.68	11.58	-0.10	-0.86%	11.56	11.74	1095494	127277	0.56%
2025-06-12	11.56	11.68	0.19	1.65%	11.52	11.70	1290220	150028	0.66%
2025-06-11	11.82	11.85	0.04	0.34%	11.79	11.93	1094667	129865	0.56%
2025-06-10	11.72	11.81	0.10	0.85%	11.71	11.89	1428132	168901	0.74%
2025-06-09	11.73	11.71	0.01	0.09%	11.65	11.75	773255	90509	0.40%
2025-06-06	11.70	11.70	0.03	0.26%	11.68	11.79	682352	79990	0.35%
2025-06-05	11.88	11.67	-0.17	-1.44%	11.66	11.91	1166804	136921	0.60%
2025-06-04	11.82	11.84	0.03	0.25%	11.78	11.88	1167960	138301	0.60%
2025-06-03	11.54	11.81	0.25	2.16%	11.53	11.91	2192480	258096	1.13%
2025-05-30	11.47	11.56	0.10	0.87%	11.44	11.58	1130849	130343	0.58%
2025-05-29	11.52	11.46	-0.07	-0.61%	11.45	11.55	919807	105672	0.47%
2025-05-28	11.50	11.53	0.04	0.35%	11.44	11.55	658180	75757	0.34%
2025-05-27	11.45	11.49	0.07	0.61%	11.42	11.54	801915	92191	0.41%
2025-05-26	11.44	11.42	-0.04	-0.35%	11.40	11.50	699159	80049	0.36%
2025-05-23	11.55	11.46	-0.09	-0.78%	11.43	11.60	962643	110863	0.50%
2025-05-22	11.45	11.55	0.07	0.61%	11.44	11.56	1002968	115526	0.52%
2025-05-21	11.40	11.48	0.09	0.79%	11.39	11.59	1328278	152835	0.68%
2025-05-20	11.40	11.39	0.02	0.18%	11.37	11.47	643635	73445	0.33%
2025-05-19	11.40	11.37	-0.01	-0.09%	11.36	11.47	831391	94988	0.43%
2025-05-16	11.37	11.38	-0.01	-0.09%	11.31	11.43	914744	103922	0.47%
2025-05-15	11.43	11.39	-0.04	-0.35%	11.38	11.50	1035460	118373	0.53%
2025-05-14	11.29	11.43	0.14	1.24%	11.25	11.47	1683514	191299	0.87%
2025-05-13	11.19	11.29	0.13	1.16%	11.15	11.33	1261031	142050	0.65%
2025-05-12	11.16	11.16	0.01	0.09%	11.13	11.22	895605	100047	0.46%
2025-05-09	11.07	11.15	0.07	0.63%	11.06	11.17	999897	111368	0.52%
2025-05-08	11.00	11.08	0.05	0.45%	10.99	11.08	1056614	116791	0.54%
2025-05-07	11.01	11.03	0.07	0.64%	10.97	11.04	1126270	124009	0.58%
2025-05-06	10.92	10.96	0.05	0.46%	10.89	11.00	854671	93521	0.44%
2025-04-30	10.96	10.91	-0.07	-0.64%	10.89	10.97	869835	94991	0.45%
2025-04-29	11.00	10.98	-0.02	-0.18%	10.95	11.02	649045	71279	0.33%
2025-04-28	11.00	11.00	-0.01	-0.09%	10.96	11.04	642018	70652	0.33%
2025-04-25	11.04	11.01	-0.02	-0.18%	10.99	11.05	637547	70231	0.33%
2025-04-24	11.00	11.03	0.02	0.18%	10.99	11.06	689256	76034	0.36%