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
2025-08-01	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%
2025-06-06	54.00	53.41	-0.58	-1.07%	53.35	54.12	408553	219100	0.38%
2025-06-05	53.77	53.99	0.23	0.43%	53.66	54.18	419100	226002	0.39%
2025-06-04	53.61	53.76	-0.09	-0.17%	53.61	54.15	430897	232294	0.40%
2025-06-03	53.21	53.85	0.57	1.07%	53.00	54.11	453738	243068	0.42%
2025-05-30	53.37	53.28	-0.24	-0.45%	52.85	53.69	417239	222155	0.39%
2025-05-29	53.30	53.52	0.23	0.43%	53.09	53.83	348683	186800	0.32%
2025-05-28	53.40	53.29	-0.11	-0.21%	53.12	53.69	261698	139631	0.24%
2025-05-27	53.40	53.40	0.00	0.00%	53.30	53.86	255725	136891	0.24%
2025-05-26	53.16	53.40	0.17	0.32%	53.00	54.15	388130	207810	0.36%
2025-05-23	53.81	53.23	-0.61	-1.13%	53.17	54.46	430491	231405	0.40%
2025-05-22	53.76	53.84	-0.01	-0.02%	53.53	53.99	240658	129440	0.22%
2025-05-21	53.70	53.85	0.17	0.32%	53.70	54.40	333066	180075	0.31%
2025-05-20	53.45	53.68	0.38	0.71%	53.40	54.18	352669	189593	0.33%
2025-05-19	53.29	53.30	-0.09	-0.17%	53.20	53.73	324266	173049	0.30%
2025-05-16	54.05	53.39	-0.86	-1.59%	53.38	54.44	466130	249910	0.43%
2025-05-15	54.39	54.25	-0.44	-0.80%	54.10	54.80	569303	309526	0.53%
2025-05-14	52.45	54.69	2.23	4.25%	52.34	55.18	1577230	854117	1.47%
2025-05-13	52.79	52.46	-0.14	-0.27%	52.25	52.79	403920	211708	0.38%
2025-05-12	52.23	52.60	0.85	1.64%	52.00	52.75	577372	302822	0.54%
2025-05-09	51.91	51.75	-0.21	-0.40%	51.75	52.16	290709	150795	0.27%
2025-05-08	51.01	51.96	0.78	1.52%	50.90	52.35	671350	348793	0.62%
2025-05-07	51.42	51.18	0.38	0.75%	51.03	51.63	420640	215667	0.39%
2025-05-06	51.00	50.80	0.09	0.18%	50.55	51.15	391512	199228	0.36%
2025-04-30	51.10	50.71	-0.29	-0.57%	50.68	51.55	377944	192797	0.35%
2025-04-29	51.17	51.00	-0.21	-0.41%	50.86	51.64	337540	172506	0.31%
2025-04-28	50.42	51.21	-0.12	-0.23%	50.03	51.34	518666	263295	0.48%
2025-04-25	51.24	51.33	0.11	0.21%	51.22	51.59	368499	189491	0.34%
2025-04-24	50.70	51.22	0.52	1.03%	50.70	51.48	423839	217014	0.39%