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
2026-05-07	11.37	11.37	0.01	0.09%	11.30	11.39	936958	106275	0.48%
2026-05-06	11.50	11.36	-0.13	-1.13%	11.30	11.50	1216388	138073	0.63%
2026-04-30	11.50	11.49	-0.03	-0.26%	11.46	11.60	1139242	131282	0.59%
2026-04-29	11.43	11.52	0.06	0.52%	11.39	11.54	1378423	158329	0.71%
2026-04-28	11.36	11.46	0.08	0.70%	11.32	11.46	1674259	190833	0.86%
2026-04-27	11.33	11.38	0.38	3.45%	11.29	11.57	3401276	389170	1.75%
2026-04-24	10.98	11.00	0.00	0.00%	10.92	11.03	582710	63978	0.30%
2026-04-23	10.98	11.00	0.02	0.18%	10.93	11.03	648067	71175	0.33%
2026-04-22	11.08	10.98	-0.10	-0.90%	10.95	11.09	839054	92320	0.43%
2026-04-21	11.04	11.08	0.02	0.18%	11.03	11.16	806946	89665	0.42%
2026-04-20	11.01	11.06	0.05	0.45%	10.96	11.07	630034	69509	0.32%
2026-04-17	11.09	11.01	-0.08	-0.72%	10.99	11.11	722530	79767	0.37%
2026-04-16	11.20	11.09	-0.12	-1.07%	11.07	11.23	680915	75800	0.35%
2026-04-15	11.16	11.21	0.04	0.36%	11.15	11.22	503938	56403	0.26%
2026-04-14	11.07	11.17	0.10	0.90%	11.07	11.17	496151	55174	0.26%
2026-04-13	11.05	11.07	-0.02	-0.18%	11.03	11.09	406104	44905	0.21%
2026-04-10	11.10	11.09	-0.01	-0.09%	11.07	11.13	481047	53408	0.25%
2026-04-09	11.17	11.10	-0.12	-1.07%	11.06	11.22	602365	66923	0.31%
2026-04-08	11.11	11.22	0.19	1.72%	11.05	11.22	812976	90630	0.42%
2026-04-07	11.12	11.03	-0.09	-0.81%	10.97	11.14	607955	67132	0.31%
2026-04-03	11.28	11.12	-0.15	-1.33%	11.09	11.28	757757	84528	0.39%
2026-04-02	11.15	11.27	0.12	1.08%	11.13	11.32	1148895	129275	0.59%
2026-04-01	11.09	11.15	0.07	0.63%	11.08	11.23	918925	102553	0.47%
2026-03-31	11.00	11.08	0.09	0.82%	10.99	11.18	1164565	129467	0.60%
2026-03-30	10.98	10.99	-0.03	-0.27%	10.94	11.05	632522	69620	0.33%
2026-03-27	10.91	11.02	0.08	0.73%	10.83	11.05	884129	97282	0.46%
2026-03-26	10.91	10.94	0.00	0.00%	10.90	11.05	827664	90919	0.43%
2026-03-25	10.89	10.94	0.06	0.55%	10.79	10.95	744780	80973	0.38%
2026-03-24	10.52	10.88	0.43	4.11%	10.52	10.89	1622251	174474	0.84%
2026-03-23	10.68	10.45	-0.32	-2.97%	10.43	10.68	1580088	166632	0.81%
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%