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
2025-09-16	11.66	11.64	-0.01	-0.09%	11.61	11.71	708048	82516	0.36%
2025-09-15	11.70	11.65	-0.07	-0.60%	11.63	11.72	840387	98034	0.43%
2025-09-12	11.83	11.72	-0.13	-1.10%	11.70	11.88	940385	110744	0.48%
2025-09-11	11.77	11.85	0.08	0.68%	11.71	11.85	963932	113423	0.50%
2025-09-10	11.74	11.77	0.02	0.17%	11.71	11.79	792668	93217	0.41%
2025-09-09	11.71	11.75	0.05	0.43%	11.68	11.78	860539	100927	0.44%
2025-09-08	11.71	11.70	-0.02	-0.17%	11.67	11.78	924431	108305	0.48%
2025-09-05	11.73	11.72	-0.02	-0.17%	11.63	11.74	819662	95754	0.42%
2025-09-04	11.76	11.74	-0.01	-0.09%	11.60	11.77	1295300	151395	0.67%
2025-09-03	11.98	11.75	-0.23	-1.92%	11.74	12.01	1367232	161932	0.70%
2025-09-02	11.85	11.98	0.09	0.76%	11.84	11.99	1492716	178001	0.77%
2025-09-01	12.05	11.89	-0.16	-1.33%	11.85	12.05	1858459	221430	0.96%
2025-08-29	12.05	12.05	-0.03	-0.25%	12.03	12.22	1805126	218623	0.93%
2025-08-28	12.09	12.08	0.02	0.17%	11.97	12.14	1653588	199172	0.85%
2025-08-27	12.32	12.06	-0.30	-2.43%	12.05	12.36	1860050	226807	0.96%
2025-08-26	12.45	12.36	-0.09	-0.72%	12.30	12.50	1383598	170956	0.71%
2025-08-25	12.12	12.45	0.39	3.23%	12.10	12.53	3045088	376128	1.57%
2025-08-22	12.15	12.06	-0.09	-0.74%	11.98	12.17	1644260	197946	0.85%
2025-08-21	12.05	12.15	0.08	0.66%	12.03	12.19	1217418	147705	0.63%
2025-08-20	12.06	12.07	0.01	0.08%	11.98	12.12	1048738	126543	0.54%
2025-08-19	12.10	12.06	-0.02	-0.17%	12.02	12.12	892860	107738	0.46%
2025-08-18	12.06	12.08	0.00	0.00%	12.03	12.15	1239058	149652	0.64%
2025-08-15	12.23	12.08	-0.12	-0.98%	11.94	12.23	1948503	234407	1.00%
2025-08-14	12.27	12.20	-0.06	-0.49%	12.19	12.34	1241041	152344	0.64%
2025-08-13	12.37	12.26	-0.07	-0.57%	12.23	12.40	1119813	137677	0.58%
2025-08-12	12.30	12.33	0.03	0.24%	12.30	12.40	680056	83963	0.35%
2025-08-11	12.40	12.30	-0.10	-0.81%	12.27	12.42	934353	115030	0.48%
2025-08-08	12.48	12.40	-0.07	-0.56%	12.39	12.53	829796	103258	0.43%
2025-08-07	12.44	12.47	0.01	0.08%	12.39	12.53	722053	90076	0.37%
2025-08-06	12.47	12.46	-0.01	-0.08%	12.40	12.52	690448	85968	0.36%
2025-08-05	12.30	12.47	0.17	1.38%	12.28	12.50	1132078	140515	0.58%
2025-08-04	12.24	12.30	0.02	0.16%	12.21	12.38	1032690	127137	0.53%
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%