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
2025-10-31	11.38	11.32	-0.06	-0.53%	11.30	11.40	970193	109917	0.50%
2025-10-30	11.38	11.38	-0.01	-0.09%	11.36	11.47	943770	107718	0.49%
2025-10-29	11.46	11.39	-0.08	-0.70%	11.36	11.46	966214	110078	0.50%
2025-10-28	11.53	11.47	-0.05	-0.43%	11.42	11.58	821568	94362	0.42%
2025-10-27	11.54	11.52	-0.04	-0.35%	11.44	11.61	1239485	142819	0.64%
2025-10-24	11.60	11.56	-0.07	-0.60%	11.55	11.68	980475	113802	0.51%
2025-10-23	11.52	11.63	0.11	0.95%	11.50	11.71	1373112	159315	0.71%
2025-10-22	11.40	11.52	0.09	0.79%	11.40	11.54	833703	95766	0.43%
2025-10-21	11.40	11.43	0.01	0.09%	11.39	11.47	761165	86965	0.39%
2025-10-20	11.41	11.42	0.02	0.18%	11.27	11.45	952641	108182	0.49%
2025-10-17	11.50	11.40	-0.14	-1.21%	11.38	11.58	1039666	119351	0.54%
2025-10-16	11.38	11.54	0.14	1.23%	11.36	11.55	1261937	144784	0.65%
2025-10-15	11.34	11.40	0.07	0.62%	11.26	11.42	1271061	144345	0.65%
2025-10-14	11.39	11.57	0.17	1.49%	11.36	11.60	1843428	212412	0.95%
2025-10-13	11.32	11.40	-0.03	-0.26%	11.28	11.46	1168802	132818	0.60%
2025-10-10	11.37	11.43	0.03	0.26%	11.36	11.49	1087948	124421	0.56%
2025-10-09	11.33	11.40	0.06	0.53%	11.27	11.41	1047469	118706	0.54%
2025-09-30	11.37	11.34	-0.03	-0.26%	11.29	11.37	832479	94222	0.43%
2025-09-29	11.40	11.37	-0.03	-0.26%	11.27	11.48	1176012	133445	0.61%
2025-09-26	11.39	11.40	0.00	0.00%	11.32	11.44	753239	85691	0.39%
2025-09-25	11.43	11.40	-0.06	-0.52%	11.36	11.47	773276	88194	0.40%
2025-09-24	11.51	11.46	-0.06	-0.52%	11.43	11.62	1139584	131021	0.59%
2025-09-23	11.37	11.52	0.14	1.23%	11.32	11.58	1341430	154327	0.69%
2025-09-22	11.44	11.38	-0.07	-0.61%	11.37	11.47	596402	68015	0.31%
2025-09-19	11.41	11.45	0.04	0.35%	11.37	11.51	834651	95500	0.43%
2025-09-18	11.65	11.41	-0.23	-1.98%	11.38	11.66	1386160	159482	0.71%
2025-09-17	11.64	11.64	0.00	0.00%	11.58	11.67	771129	89675	0.40%
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%