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
2026-06-16	53.99	52.99	-1.24	-2.29%	52.75	54.09	812508	432583	0.76%
2026-06-15	54.30	54.23	0.22	0.41%	53.80	55.96	1010577	552773	0.95%
2026-06-12	52.46	54.01	1.37	2.60%	52.11	54.24	1102952	592396	1.03%
2026-06-11	53.22	52.64	-0.58	-1.09%	52.35	53.97	647642	342603	0.61%
2026-06-10	52.25	53.22	1.04	1.99%	52.10	53.48	903235	477949	0.85%
2026-06-09	53.18	53.93	0.55	1.03%	53.15	54.05	710030	381103	0.67%
2026-06-08	53.06	53.38	-0.10	-0.19%	52.90	53.96	720540	384559	0.68%
2026-06-05	53.30	53.48	0.25	0.47%	53.24	54.58	937165	504724	0.88%
2026-06-04	53.61	53.23	-0.47	-0.88%	53.04	54.08	576226	308416	0.54%
2026-06-03	54.06	53.70	-0.38	-0.70%	53.50	54.20	625066	336144	0.59%
2026-06-02	53.86	54.08	0.23	0.43%	53.62	54.55	784941	424515	0.74%
2026-06-01	53.49	53.85	0.35	0.65%	53.15	54.10	775307	416242	0.73%
2026-05-29	52.59	53.50	1.03	1.96%	52.51	53.68	1000113	532630	0.94%
2026-05-28	53.26	52.47	-0.80	-1.50%	52.15	53.40	875600	460219	0.82%
2026-05-27	54.28	53.27	-1.00	-1.84%	53.06	54.29	862012	461479	0.81%
2026-05-26	54.15	54.27	0.05	0.09%	53.89	55.10	910010	494605	0.85%
2026-05-25	53.83	54.22	0.54	1.01%	53.58	54.98	867977	469458	0.81%
2026-05-22	54.11	53.68	-0.08	-0.15%	53.47	54.20	669699	360372	0.63%
2026-05-21	54.45	53.76	-0.35	-0.65%	53.68	55.33	1035931	564667	0.97%
2026-05-20	54.40	54.11	-0.37	-0.68%	53.83	54.40	743889	402298	0.70%
2026-05-19	55.01	54.48	-0.41	-0.75%	54.12	55.21	839122	457889	0.79%
2026-05-18	55.40	54.89	-0.61	-1.10%	54.40	55.46	810415	444103	0.76%
2026-05-15	56.98	55.50	-1.40	-2.46%	55.29	57.14	1181904	661320	1.11%
2026-05-14	58.26	56.90	-1.14	-1.96%	56.85	58.52	907187	521179	0.85%
2026-05-13	59.32	58.04	-1.36	-2.29%	57.63	59.62	1034345	602638	0.97%
2026-05-12	60.10	59.40	-0.70	-1.16%	59.25	60.50	690007	412394	0.65%
2026-05-11	59.78	60.10	0.04	0.07%	59.26	60.55	961991	576676	0.90%
2026-05-08	59.90	60.06	0.02	0.03%	59.74	60.26	732049	439226	0.69%
2026-05-07	59.60	60.04	0.68	1.15%	59.60	61.11	1313748	792022	1.23%
2026-05-06	59.38	59.36	-0.01	-0.02%	59.05	59.84	905083	537345	0.85%
2026-04-30	59.12	59.37	-0.06	-0.10%	59.12	60.60	1063010	635399	1.00%
2026-04-29	57.62	59.43	1.80	3.12%	57.59	59.59	1609314	948190	1.51%
2026-04-28	57.47	57.63	0.08	0.14%	57.20	58.11	624602	359782	0.59%
2026-04-27	57.80	57.55	-0.23	-0.40%	57.46	58.55	640671	370862	0.60%
2026-04-24	57.71	57.78	-0.10	-0.17%	57.06	57.97	554002	318807	0.52%
2026-04-23	57.98	57.88	-0.15	-0.26%	57.53	58.58	661174	382952	0.62%
2026-04-22	58.03	58.03	0.00	0.00%	57.65	58.60	579570	336457	0.54%
2026-04-21	58.54	58.03	-0.51	-0.87%	58.03	59.11	544020	317929	0.51%
2026-04-20	57.87	58.54	0.62	1.07%	57.74	58.67	633437	369069	0.59%
2026-04-17	58.40	57.92	-0.60	-1.03%	57.61	58.40	612324	355073	0.57%
2026-04-16	58.71	58.52	-0.18	-0.31%	58.25	59.03	544368	319020	0.51%
2026-04-15	59.40	58.70	-0.27	-0.46%	58.61	59.72	513713	303239	0.48%
2026-04-14	58.23	58.97	1.22	2.11%	58.13	59.20	675142	396528	0.63%
2026-04-13	58.20	57.75	-1.07	-1.82%	57.61	58.21	684544	395948	0.64%
2026-04-10	59.00	58.82	0.08	0.14%	58.78	59.84	637912	377834	0.60%
2026-04-09	59.00	58.74	-0.71	-1.19%	58.30	59.00	570201	334122	0.53%
2026-04-08	58.00	59.45	2.76	4.87%	58.00	59.65	1121527	661286	1.05%
2026-04-07	57.30	56.69	-0.56	-0.98%	56.41	57.55	503858	286555	0.47%
2026-04-03	57.58	57.25	-0.01	-0.02%	57.24	57.77	343678	197582	0.32%
2026-04-02	58.00	57.26	-0.92	-1.58%	57.16	58.00	459794	264275	0.43%
2026-04-01	57.58	58.18	1.40	2.47%	57.54	58.29	684035	396496	0.64%
2026-03-31	56.29	56.78	0.45	0.80%	56.21	57.69	764114	436379	0.72%
2026-03-30	56.34	56.33	-0.62	-1.09%	55.84	56.55	737544	413926	0.69%
2026-03-27	56.86	56.95	0.15	0.26%	56.42	57.39	834379	475326	0.78%
2026-03-26	58.78	56.80	-1.99	-3.38%	56.53	58.78	1011896	580181	0.95%
2026-03-25	58.50	58.79	0.67	1.15%	58.42	59.36	562389	330984	0.53%
2026-03-24	58.00	58.12	0.65	1.13%	57.50	58.34	681870	394978	0.64%
2026-03-23	58.90	57.47	-2.27	-3.80%	57.24	59.00	1253823	726410	1.18%
2026-03-20	60.80	59.74	-0.88	-1.45%	59.70	60.90	620767	373826	0.58%
2026-03-19	61.20	60.62	-1.27	-2.05%	60.40	61.29	684722	415816	0.64%
2026-03-18	61.87	61.89	0.05	0.08%	61.50	62.32	490471	303427	0.46%
2026-03-17	60.59	61.84	1.36	2.25%	60.58	62.80	901850	559187	0.85%
2026-03-16	61.20	60.48	-0.72	-1.18%	60.10	61.36	818596	494635	0.77%
2026-03-13	61.37	61.20	-0.40	-0.65%	61.08	61.87	458041	281375	0.43%
2026-03-12	62.15	61.60	-0.95	-1.52%	61.22	62.43	668542	412372	0.63%
2026-03-11	62.09	62.55	0.46	0.74%	61.80	62.91	517270	323482	0.49%
2026-03-10	61.86	62.09	0.69	1.12%	61.72	62.38	462184	286699	0.43%
2026-03-09	61.44	61.40	-1.27	-2.03%	60.01	61.52	930368	566323	0.87%