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
2026-03-20	10.87	10.77	-0.11	-1.01%	10.76	10.94	834083	90381	0.43%
2026-03-19	10.92	10.88	-0.08	-0.73%	10.86	10.97	624212	68108	0.32%
2026-03-18	11.04	10.96	-0.07	-0.63%	10.91	11.04	791079	86771	0.41%
2026-03-17	10.91	11.03	0.11	1.01%	10.90	11.07	1076657	118756	0.55%
2026-03-16	10.93	10.92	-0.01	-0.09%	10.88	10.97	715603	78208	0.37%
2026-03-13	10.93	10.93	-0.01	-0.09%	10.87	11.00	841939	92083	0.43%
2026-03-12	10.87	10.94	0.05	0.46%	10.85	10.96	754906	82417	0.39%
2026-03-11	10.79	10.89	0.08	0.74%	10.77	10.90	720535	78104	0.37%
2026-03-10	10.77	10.81	0.05	0.46%	10.73	10.81	790112	85057	0.41%
2026-03-09	10.79	10.76	-0.06	-0.55%	10.74	10.82	835892	90071	0.43%
2026-03-06	10.78	10.82	0.01	0.09%	10.77	10.84	476577	51473	0.25%
2026-03-05	10.72	10.81	0.10	0.93%	10.70	10.84	712641	76855	0.37%
2026-03-04	10.84	10.71	-0.17	-1.56%	10.67	10.84	1089714	116799	0.56%
2026-03-03	10.85	10.88	0.03	0.28%	10.80	10.95	1028695	111940	0.53%
2026-03-02	10.85	10.85	-0.05	-0.46%	10.77	10.89	838874	90874	0.43%
2026-02-27	10.86	10.90	0.03	0.28%	10.84	10.92	612228	66617	0.32%
2026-02-26	10.86	10.87	0.01	0.09%	10.80	10.91	712730	77294	0.37%
2026-02-25	10.91	10.86	-0.05	-0.46%	10.78	10.95	1063135	115669	0.55%
2026-02-24	10.93	10.91	0.00	0.00%	10.88	10.95	602512	65748	0.31%
2026-02-13	10.96	10.91	-0.05	-0.46%	10.90	10.99	555047	60750	0.29%
2026-02-12	11.07	10.96	-0.11	-0.99%	10.93	11.08	681340	74833	0.35%
2026-02-11	11.06	11.07	0.01	0.09%	11.02	11.09	431041	47680	0.22%
2026-02-10	11.07	11.06	-0.01	-0.09%	11.02	11.10	600430	66414	0.31%
2026-02-09	11.05	11.07	0.02	0.18%	11.01	11.11	619717	68521	0.32%
2026-02-06	11.08	11.05	-0.04	-0.36%	10.99	11.14	727710	80386	0.37%
2026-02-05	10.98	11.09	0.12	1.09%	10.96	11.11	1177591	130113	0.61%
2026-02-04	10.85	10.97	0.13	1.20%	10.84	10.98	695415	76010	0.36%
2026-02-03	10.89	10.84	-0.02	-0.18%	10.77	10.90	806628	87256	0.42%
2026-02-02	10.82	10.86	0.03	0.28%	10.80	11.03	1223173	133764	0.63%
2026-01-30	10.94	10.83	-0.13	-1.19%	10.83	11.03	1091755	119118	0.56%
2026-01-29	10.84	10.96	0.12	1.11%	10.66	10.98	1852994	200184	0.95%
2026-01-28	10.94	10.84	-0.10	-0.91%	10.82	10.99	1438766	157001	0.74%
2026-01-27	10.96	10.94	-0.02	-0.18%	10.93	11.03	894091	98111	0.46%
2026-01-26	10.98	10.96	-0.03	-0.27%	10.92	11.06	1106247	121480	0.57%
2026-01-23	11.07	10.99	-0.08	-0.72%	10.98	11.09	1109994	122488	0.57%
2026-01-22	11.07	11.07	0.00	0.00%	11.05	11.15	788635	87398	0.41%
2026-01-21	11.15	11.07	-0.09	-0.81%	11.06	11.18	900125	100104	0.46%
2026-01-20	11.12	11.16	0.04	0.36%	11.11	11.20	772276	86169	0.40%
2026-01-19	11.15	11.12	-0.07	-0.63%	11.11	11.21	804741	89671	0.41%
2026-01-16	11.34	11.19	-0.12	-1.06%	11.16	11.34	1119472	125771	0.58%
2026-01-15	11.33	11.31	-0.05	-0.44%	11.30	11.37	884960	100251	0.46%
2026-01-14	11.47	11.36	-0.11	-0.96%	11.35	11.47	1274757	145441	0.66%
2026-01-13	11.48	11.47	-0.01	-0.09%	11.44	11.54	1061541	121975	0.55%
2026-01-12	11.45	11.48	0.02	0.17%	11.42	11.49	855213	97970	0.44%
2026-01-09	11.53	11.46	-0.05	-0.43%	11.44	11.53	983390	112807	0.51%
2026-01-08	11.64	11.51	-0.13	-1.12%	11.49	11.65	1100085	126864	0.57%
2026-01-07	11.66	11.64	-0.03	-0.26%	11.62	11.82	966236	113116	0.50%
2026-01-06	11.50	11.67	0.17	1.48%	11.48	11.68	1304648	151291	0.67%
2026-01-05	11.42	11.50	0.09	0.79%	11.41	11.51	875491	100347	0.45%
2025-12-31	11.48	11.41	-0.07	-0.61%	11.40	11.49	590620	67545	0.30%
2025-12-30	11.53	11.48	-0.08	-0.69%	11.45	11.56	582584	66940	0.30%
2025-12-29	11.54	11.56	0.02	0.17%	11.50	11.62	648295	74908	0.33%
2025-12-26	11.56	11.54	-0.02	-0.17%	11.53	11.59	436340	50407	0.22%
2025-12-25	11.54	11.56	0.02	0.17%	11.52	11.62	547455	63377	0.28%
2025-12-24	11.55	11.54	-0.02	-0.17%	11.49	11.58	505244	58245	0.26%
2025-12-23	11.52	11.56	0.04	0.35%	11.50	11.60	666266	77008	0.34%
2025-12-22	11.61	11.52	-0.10	-0.86%	11.51	11.61	742369	85719	0.38%
2025-12-19	11.63	11.62	-0.02	-0.17%	11.58	11.65	649886	75510	0.33%
2025-12-18	11.51	11.64	0.11	0.95%	11.48	11.65	790467	91624	0.41%
2025-12-17	11.47	11.53	0.05	0.44%	11.42	11.58	701495	80713	0.36%
2025-12-16	11.49	11.48	-0.03	-0.26%	11.44	11.55	647351	74338	0.33%
2025-12-15	11.34	11.51	0.16	1.41%	11.33	11.54	940833	108064	0.48%
2025-12-12	11.37	11.35	-0.02	-0.18%	11.30	11.43	1191895	135746	0.61%