中国平安 (601318) - 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	57.35	56.62	-0.71	-1.24%	56.50	57.45	685714	389405	0.64%
2025-09-15	57.65	57.33	-0.35	-0.61%	57.09	57.99	546842	314765	0.51%
2025-09-12	58.98	57.68	-1.01	-1.72%	57.50	59.20	735376	427749	0.69%
2025-09-11	57.90	58.69	0.82	1.42%	57.60	58.69	595072	346448	0.56%
2025-09-10	57.77	57.87	-0.13	-0.22%	57.62	58.16	308470	178667	0.29%
2025-09-09	57.76	58.00	0.30	0.52%	57.55	58.29	518911	300429	0.49%
2025-09-08	57.76	57.70	-0.20	-0.35%	57.32	58.04	487733	281413	0.46%
2025-09-05	57.50	57.90	0.40	0.70%	57.03	58.06	558184	320731	0.52%
2025-09-04	57.77	57.50	-0.28	-0.48%	57.06	57.97	727436	418355	0.68%
2025-09-03	58.94	57.78	-0.88	-1.50%	57.36	59.10	714746	415060	0.67%
2025-09-02	58.50	58.66	0.15	0.26%	58.22	58.80	649036	379758	0.60%
2025-09-01	59.79	58.51	-1.37	-2.29%	58.33	59.79	948525	556651	0.88%
2025-08-29	58.95	59.88	1.04	1.77%	58.94	61.10	1080309	648862	1.00%
2025-08-28	58.75	58.84	0.15	0.26%	58.31	59.12	636105	373430	0.59%
2025-08-27	60.38	58.69	-1.83	-3.02%	58.69	60.45	1064558	632533	0.99%
2025-08-26	60.90	60.52	-0.48	-0.79%	60.45	61.00	491986	298483	0.46%
2025-08-25	60.60	61.00	0.50	0.83%	60.11	61.05	670113	406599	0.62%
2025-08-22	59.51	60.50	0.88	1.48%	59.44	60.51	780974	468931	0.73%
2025-08-21	59.20	59.62	0.42	0.71%	58.91	59.96	574601	342055	0.53%
2025-08-20	58.09	59.20	1.00	1.72%	57.69	59.20	762725	445326	0.71%
2025-08-19	59.77	58.20	-1.14	-1.92%	58.08	60.18	954810	562601	0.89%
2025-08-18	59.92	59.34	-0.46	-0.77%	59.34	60.35	957263	573076	0.89%
2025-08-15	59.60	59.80	0.18	0.30%	59.00	60.45	892968	534260	0.83%
2025-08-14	58.80	59.62	1.01	1.72%	58.77	60.60	1022768	613288	0.95%
2025-08-13	58.92	58.61	-0.14	-0.24%	58.46	59.40	728453	428547	0.68%
2025-08-12	58.47	58.75	0.28	0.48%	58.47	59.07	426985	250788	0.40%
2025-08-11	58.77	58.47	-0.07	-0.12%	58.47	59.14	431869	253593	0.40%
2025-08-08	58.88	58.54	-0.34	-0.58%	58.22	58.90	397933	233164	0.37%
2025-08-07	59.11	58.88	-0.18	-0.30%	58.53	59.46	327972	193252	0.30%
2025-08-06	59.14	59.06	-0.08	-0.14%	58.82	59.64	324469	191693	0.30%
2025-08-05	58.30	59.14	0.93	1.60%	58.20	59.41	482956	283779	0.45%
2025-08-04	58.10	58.21	0.01	0.02%	57.85	58.34	360078	209231	0.33%
2025-08-01	58.68	58.20	-0.49	-0.83%	58.08	59.06	488786	286016	0.45%
2025-07-31	60.41	58.69	-2.02	-3.33%	58.38	60.50	827601	491051	0.77%
2025-07-30	59.48	60.71	1.22	2.05%	59.35	61.33	921993	560000	0.86%
2025-07-29	60.06	59.49	-0.60	-1.00%	59.37	60.28	566092	338001	0.53%
2025-07-28	58.20	60.09	2.01	3.46%	58.20	60.20	1221217	729753	1.13%
2025-07-25	58.30	58.08	-0.56	-0.95%	57.82	58.55	508335	295883	0.47%
2025-07-24	57.97	58.64	0.64	1.10%	57.71	59.00	707737	414227	0.66%
2025-07-23	56.84	58.00	1.30	2.29%	56.81	58.38	869407	502069	0.81%
2025-07-22	57.19	56.70	-0.49	-0.86%	56.10	57.20	695203	393040	0.65%
2025-07-21	57.15	57.19	0.12	0.21%	56.90	57.75	466733	267124	0.43%
2025-07-18	56.95	57.07	0.26	0.46%	56.86	57.45	436240	249288	0.41%
2025-07-17	56.70	56.81	-0.02	-0.04%	56.68	57.06	277123	157501	0.26%
2025-07-16	57.17	56.83	-0.27	-0.47%	56.21	57.24	481825	272823	0.45%
2025-07-15	57.75	57.10	-0.47	-0.82%	56.98	57.96	441726	253514	0.41%
2025-07-14	57.69	57.57	-0.14	-0.24%	57.57	58.24	449058	259886	0.42%
2025-07-11	57.00	57.71	0.58	1.02%	56.96	59.02	1076429	626933	1.00%
2025-07-10	55.90	57.13	1.23	2.20%	55.81	57.58	828882	472662	0.77%
2025-07-09	56.45	55.90	-0.55	-0.97%	55.88	56.78	395463	222371	0.37%
2025-07-08	56.40	56.45	0.02	0.04%	56.11	56.78	343460	193915	0.32%
2025-07-07	56.59	56.43	-0.14	-0.25%	56.06	56.80	321763	181396	0.30%
2025-07-04	55.70	56.57	0.77	1.38%	55.43	57.39	654544	369550	0.61%
2025-07-03	55.90	55.80	-0.01	-0.02%	55.66	56.20	325101	181740	0.30%
2025-07-02	55.70	55.81	0.11	0.20%	55.35	56.01	395629	220421	0.37%
2025-07-01	55.66	55.70	0.22	0.40%	55.30	55.89	352746	196155	0.33%
2025-06-30	55.50	55.48	0.12	0.22%	55.13	55.95	564782	313372	0.52%
2025-06-27	57.58	56.96	-0.62	-1.08%	56.61	58.13	667632	383289	0.62%
2025-06-26	57.79	57.58	-0.30	-0.52%	57.47	58.08	500740	288889	0.47%
2025-06-25	56.80	57.88	1.09	1.92%	56.58	58.00	1046131	599838	0.97%
2025-06-24	55.21	56.79	1.69	3.07%	55.20	56.97	1040798	587391	0.97%
2025-06-23	54.50	55.10	0.36	0.66%	54.26	55.25	614705	337326	0.57%
2025-06-20	53.19	54.74	1.54	2.89%	53.19	54.86	847430	460621	0.79%
2025-06-19	53.69	53.20	-0.61	-1.13%	53.12	53.80	401881	214353	0.37%
2025-06-18	54.18	53.81	-0.42	-0.77%	53.30	54.28	469364	251885	0.44%
2025-06-17	54.30	54.23	-0.09	-0.17%	53.94	54.51	506289	274576	0.47%
2025-06-16	54.33	54.32	-0.16	-0.29%	54.06	54.58	496771	269777	0.46%
2025-06-13	54.83	54.48	-0.33	-0.60%	54.28	54.90	480229	261656	0.45%
2025-06-12	54.30	54.81	0.35	0.64%	54.03	55.33	589999	323110	0.55%
2025-06-11	53.40	54.46	1.03	1.93%	53.40	54.65	681830	370402	0.63%
2025-06-10	53.71	53.43	-0.29	-0.54%	53.31	54.10	467079	251006	0.43%
2025-06-09	53.55	53.72	0.31	0.58%	53.50	53.94	397887	213716	0.37%