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
2025-04-03	11.31	11.34	-0.03	-0.26%	11.30	11.39	643914	73037	0.33%
2025-04-02	11.25	11.37	0.10	0.89%	11.25	11.41	932642	105874	0.48%
2025-04-01	11.27	11.27	0.01	0.09%	11.22	11.30	681470	76742	0.35%
2025-03-31	11.36	11.26	-0.09	-0.79%	11.26	11.38	1116126	126259	0.58%
2025-03-28	11.39	11.35	-0.04	-0.35%	11.34	11.40	644946	73242	0.33%
2025-03-27	11.37	11.39	0.01	0.09%	11.35	11.41	553349	62986	0.29%
2025-03-26	11.42	11.38	-0.05	-0.44%	11.37	11.43	740863	84353	0.38%
2025-03-25	11.38	11.43	0.05	0.44%	11.36	11.43	735609	83914	0.38%
2025-03-24	11.41	11.38	-0.04	-0.35%	11.34	11.44	1164577	132556	0.60%
2025-03-21	11.49	11.42	-0.07	-0.61%	11.39	11.52	1376389	157615	0.71%
2025-03-20	11.51	11.49	-0.03	-0.26%	11.49	11.61	1101157	126884	0.57%
2025-03-19	11.48	11.52	0.03	0.26%	11.46	11.53	1362455	156645	0.70%
2025-03-18	11.52	11.49	-0.01	-0.09%	11.48	11.54	1605290	184650	0.83%
2025-03-17	11.63	11.50	-0.47	-3.93%	11.46	11.67	4603612	531552	2.37%
2025-03-14	11.82	11.97	0.13	1.10%	11.82	12.00	1722418	205797	0.89%
2025-03-13	11.81	11.84	-0.01	-0.08%	11.78	11.91	1312371	155512	0.68%
2025-03-12	11.60	11.85	0.24	2.07%	11.56	11.87	1877318	221090	0.97%
2025-03-11	11.54	11.61	0.02	0.17%	11.52	11.61	608975	70424	0.31%
2025-03-10	11.66	11.59	-0.08	-0.69%	11.55	11.67	663834	76926	0.34%
2025-03-07	11.63	11.67	0.04	0.34%	11.60	11.69	835537	97323	0.43%
2025-03-06	11.69	11.63	-0.03	-0.26%	11.60	11.70	877408	102178	0.45%
2025-03-05	11.52	11.66	0.15	1.30%	11.48	11.67	1080646	125489	0.56%
2025-03-04	11.47	11.51	0.00	0.00%	11.44	11.55	683179	78544	0.35%
2025-03-03	11.52	11.51	-0.02	-0.17%	11.45	11.56	830457	95526	0.43%
2025-02-28	11.58	11.53	-0.09	-0.77%	11.50	11.68	949088	110033	0.49%
2025-02-27	11.53	11.62	0.10	0.87%	11.46	11.63	977310	113038	0.50%
2025-02-26	11.47	11.52	0.05	0.44%	11.47	11.60	841646	97064	0.43%
2025-02-25	11.56	11.47	-0.12	-1.04%	11.46	11.58	917156	105568	0.47%
2025-02-24	11.63	11.59	-0.05	-0.43%	11.56	11.69	949956	110354	0.49%
2025-02-21	11.69	11.64	-0.02	-0.17%	11.55	11.71	973969	113103	0.50%
2025-02-20	11.71	11.66	-0.05	-0.43%	11.65	11.76	784396	91723	0.40%
2025-02-19	11.80	11.71	-0.10	-0.85%	11.68	11.81	1177749	138246	0.61%
2025-02-18	11.76	11.81	0.03	0.25%	11.76	11.96	1996610	237107	1.03%
2025-02-17	11.60	11.78	0.23	1.99%	11.55	11.80	2061966	241314	1.06%
2025-02-14	11.49	11.55	0.05	0.43%	11.43	11.55	973058	111835	0.50%
2025-02-13	11.42	11.50	0.08	0.70%	11.40	11.55	1358639	156070	0.70%
2025-02-12	11.41	11.42	0.00	0.00%	11.34	11.43	988807	112532	0.51%
2025-02-11	11.40	11.42	-0.01	-0.09%	11.37	11.47	844520	96386	0.44%
2025-02-10	11.38	11.43	0.05	0.44%	11.36	11.50	1026591	117404	0.53%
2025-02-07	11.36	11.38	0.02	0.18%	11.31	11.45	1407493	160162	0.73%
2025-02-06	11.35	11.36	-0.01	-0.09%	11.30	11.45	955603	108479	0.49%
2025-02-05	11.50	11.37	-0.10	-0.87%	11.33	11.52	843434	96119	0.43%
2025-01-27	11.38	11.47	0.13	1.15%	11.38	11.55	1151935	132427	0.59%
2025-01-24	11.32	11.34	0.02	0.18%	11.22	11.39	944944	106989	0.49%
2025-01-23	11.17	11.32	0.23	2.07%	11.17	11.40	1514920	171517	0.78%
2025-01-22	11.32	11.09	-0.24	-2.12%	11.08	11.33	1347129	150481	0.69%
2025-01-21	11.45	11.33	-0.09	-0.79%	11.32	11.45	902069	102487	0.46%
2025-01-20	11.50	11.42	-0.03	-0.26%	11.40	11.52	832029	95309	0.43%
2025-01-17	11.53	11.45	-0.12	-1.04%	11.42	11.55	689765	79123	0.36%
2025-01-16	11.55	11.57	0.09	0.78%	11.47	11.59	872964	100768	0.45%
2025-01-15	11.38	11.48	0.10	0.88%	11.36	11.58	1031631	118540	0.53%
2025-01-14	11.20	11.38	0.18	1.61%	11.19	11.40	824629	93446	0.42%
2025-01-13	11.25	11.20	-0.10	-0.88%	11.08	11.26	934966	104490	0.48%
2025-01-10	11.40	11.30	-0.10	-0.88%	11.28	11.46	798134	90500	0.41%
2025-01-09	11.50	11.40	-0.10	-0.87%	11.35	11.50	751483	85783	0.39%
2025-01-08	11.50	11.50	-0.01	-0.09%	11.40	11.63	1062386	122359	0.55%
2025-01-07	11.42	11.51	0.07	0.61%	11.37	11.53	747863	85832	0.39%
2025-01-06	11.38	11.44	0.06	0.53%	11.22	11.48	1085536	123430	0.56%
2025-01-03	11.44	11.38	-0.05	-0.44%	11.36	11.54	1154680	132052	0.60%
2025-01-02	11.73	11.43	-0.27	-2.31%	11.39	11.77	1819597	210292	0.94%
2024-12-31	11.93	11.70	-0.25	-2.09%	11.70	11.99	1475367	174724	0.76%
2024-12-30	11.78	11.95	0.12	1.01%	11.78	11.97	1351846	161089	0.70%
2024-12-27	11.87	11.83	-0.03	-0.25%	11.66	11.90	1290012	151838	0.66%
2024-12-26	11.92	11.86	-0.06	-0.50%	11.78	11.93	1000075	118374	0.52%