平安银行(000001)股票行情
平安银行(000001)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.24 | 12.28 | 0.05 | 0.41% | 12.15 | 12.33 | 1012187 | 124023.92 | 0.52% |
| 2025-07-31 | 12.51 | 12.23 | -0.26 | -2.08% | 12.22 | 12.55 | 1690081 | 207963.06 | 0.87% |
| 2025-07-30 | 12.35 | 12.49 | 0.15 | 1.22% | 12.34 | 12.64 | 1715164 | 214993.44 | 0.88% |
| 2025-07-29 | 12.46 | 12.34 | -0.12 | -0.96% | 12.34 | 12.51 | 1012818 | 125511.40 | 0.52% |
| 2025-07-28 | 12.35 | 12.46 | 0.11 | 0.89% | 12.32 | 12.53 | 1238243 | 154131.70 | 0.64% |
| 2025-07-25 | 12.33 | 12.35 | 0.00 | 0.00% | 12.32 | 12.46 | 1108267 | 137210.38 | 0.57% |
| 2025-07-24 | 12.53 | 12.35 | -0.18 | -1.44% | 12.33 | 12.53 | 1959350 | 242617.52 | 1.01% |
| 2025-07-23 | 12.46 | 12.53 | 0.04 | 0.32% | 12.45 | 12.63 | 1370520 | 171915.88 | 0.71% |
| 2025-07-22 | 12.60 | 12.49 | -0.12 | -0.95% | 12.32 | 12.60 | 1935229 | 240833.73 | 1.00% |
| 2025-07-21 | 12.64 | 12.61 | -0.09 | -0.71% | 12.55 | 12.71 | 1079027 | 136015.58 | 0.56% |
| 2025-07-18 | 12.62 | 12.70 | 0.11 | 0.87% | 12.60 | 12.75 | 1241206 | 157417.67 | 0.64% |
| 2025-07-17 | 12.61 | 12.59 | -0.05 | -0.40% | 12.54 | 12.70 | 944641 | 118966.62 | 0.49% |
| 2025-07-16 | 12.73 | 12.64 | -0.09 | -0.71% | 12.50 | 12.76 | 1927864 | 242498.41 | 0.99% |
| 2025-07-15 | 12.99 | 12.73 | -0.25 | -1.93% | 12.71 | 13.04 | 1810531 | 232227.73 | 0.93% |
| 2025-07-14 | 12.87 | 12.98 | 0.07 | 0.54% | 12.86 | 13.17 | 1872896 | 244092.42 | 0.97% |
| 2025-07-11 | 13.19 | 12.91 | -0.27 | -2.05% | 12.89 | 13.30 | 2443744 | 320021.97 | 1.26% |
| 2025-07-10 | 12.82 | 13.18 | 0.34 | 2.65% | 12.79 | 13.33 | 2481416 | 324945.41 | 1.28% |
| 2025-07-09 | 12.66 | 12.84 | 0.15 | 1.18% | 12.66 | 12.90 | 1205963 | 154269.91 | 0.62% |
| 2025-07-08 | 12.75 | 12.69 | -0.09 | -0.70% | 12.65 | 12.84 | 1090986 | 138709.36 | 0.56% |
| 2025-07-07 | 12.60 | 12.78 | 0.18 | 1.43% | 12.60 | 12.82 | 1495406 | 190175.59 | 0.77% |
| 2025-07-04 | 12.35 | 12.60 | 0.25 | 2.02% | 12.30 | 12.72 | 1775333 | 222487.39 | 0.91% |
| 2025-07-03 | 12.33 | 12.35 | 0.03 | 0.24% | 12.28 | 12.42 | 794086 | 98054.60 | 0.41% |
| 2025-07-02 | 12.31 | 12.32 | 0.02 | 0.16% | 12.23 | 12.41 | 1200412 | 148184.22 | 0.62% |
| 2025-07-01 | 12.06 | 12.30 | 0.23 | 1.91% | 12.06 | 12.33 | 1354341 | 165380.67 | 0.70% |
| 2025-06-30 | 12.14 | 12.07 | -0.13 | -1.07% | 11.96 | 12.17 | 1504820 | 181249.23 | 0.78% |
| 2025-06-27 | 12.37 | 12.20 | -0.21 | -1.69% | 12.13 | 12.58 | 2377600 | 293786.50 | 1.23% |
| 2025-06-26 | 12.05 | 12.41 | 0.35 | 2.90% | 12.01 | 12.48 | 2174578 | 267220.75 | 1.12% |
| 2025-06-25 | 11.93 | 12.06 | 0.13 | 1.09% | 11.83 | 12.08 | 1675116 | 200798.97 | 0.86% |
| 2025-06-24 | 11.90 | 11.93 | 0.00 | 0.00% | 11.84 | 12.01 | 1308525 | 156062.19 | 0.67% |
| 2025-06-23 | 11.81 | 11.93 | 0.09 | 0.76% | 11.67 | 11.97 | 1389170 | 164647.69 | 0.72% |
| 2025-06-20 | 11.70 | 11.84 | 0.14 | 1.20% | 11.67 | 11.86 | 1309198 | 154454.19 | 0.67% |
| 2025-06-19 | 11.76 | 11.70 | -0.07 | -0.59% | 11.65 | 11.78 | 832247 | 97412.73 | 0.43% |
| 2025-06-18 | 11.78 | 11.77 | 0.01 | 0.09% | 11.66 | 11.81 | 683521 | 80290.81 | 0.35% |
| 2025-06-17 | 11.79 | 11.76 | -0.03 | -0.25% | 11.71 | 11.88 | 890027 | 104896.08 | 0.46% |
| 2025-06-16 | 11.57 | 11.79 | 0.21 | 1.81% | 11.53 | 11.79 | 1174438 | 137104.17 | 0.61% |
| 2025-06-13 | 11.68 | 11.58 | -0.10 | -0.86% | 11.56 | 11.74 | 1095494 | 127277.31 | 0.56% |
| 2025-06-12 | 11.56 | 11.68 | 0.19 | 1.65% | 11.52 | 11.70 | 1290220 | 150028.72 | 0.66% |
| 2025-06-11 | 11.82 | 11.85 | 0.04 | 0.34% | 11.79 | 11.93 | 1094667 | 129865.62 | 0.56% |
| 2025-06-10 | 11.72 | 11.81 | 0.10 | 0.85% | 11.71 | 11.89 | 1428132 | 168901.88 | 0.74% |
| 2025-06-09 | 11.73 | 11.71 | 0.01 | 0.09% | 11.65 | 11.75 | 773255 | 90509.26 | 0.40% |
| 2025-06-06 | 11.70 | 11.70 | 0.03 | 0.26% | 11.68 | 11.79 | 682352 | 79990.00 | 0.35% |
| 2025-06-05 | 11.88 | 11.67 | -0.17 | -1.44% | 11.66 | 11.91 | 1166804 | 136921.23 | 0.60% |
| 2025-06-04 | 11.82 | 11.84 | 0.03 | 0.25% | 11.78 | 11.88 | 1167960 | 138301.97 | 0.60% |
| 2025-06-03 | 11.54 | 11.81 | 0.25 | 2.16% | 11.53 | 11.91 | 2192480 | 258096.25 | 1.13% |
| 2025-05-30 | 11.47 | 11.56 | 0.10 | 0.87% | 11.44 | 11.58 | 1130849 | 130343.38 | 0.58% |
| 2025-05-29 | 11.52 | 11.46 | -0.07 | -0.61% | 11.45 | 11.55 | 919807 | 105672.64 | 0.47% |
| 2025-05-28 | 11.50 | 11.53 | 0.04 | 0.35% | 11.44 | 11.55 | 658180 | 75757.13 | 0.34% |
| 2025-05-27 | 11.45 | 11.49 | 0.07 | 0.61% | 11.42 | 11.54 | 801915 | 92191.23 | 0.41% |
| 2025-05-26 | 11.44 | 11.42 | -0.04 | -0.35% | 11.40 | 11.50 | 699159 | 80049.57 | 0.36% |
| 2025-05-23 | 11.55 | 11.46 | -0.09 | -0.78% | 11.43 | 11.60 | 962643 | 110863.62 | 0.50% |
| 2025-05-22 | 11.45 | 11.55 | 0.07 | 0.61% | 11.44 | 11.56 | 1002968 | 115526.50 | 0.52% |
| 2025-05-21 | 11.40 | 11.48 | 0.09 | 0.79% | 11.39 | 11.59 | 1328278 | 152835.03 | 0.68% |
| 2025-05-20 | 11.40 | 11.39 | 0.02 | 0.18% | 11.37 | 11.47 | 643635 | 73445.53 | 0.33% |
| 2025-05-19 | 11.40 | 11.37 | -0.01 | -0.09% | 11.36 | 11.47 | 831391 | 94988.35 | 0.43% |
| 2025-05-16 | 11.37 | 11.38 | -0.01 | -0.09% | 11.31 | 11.43 | 914744 | 103922.36 | 0.47% |
| 2025-05-15 | 11.43 | 11.39 | -0.04 | -0.35% | 11.38 | 11.50 | 1035460 | 118373.29 | 0.53% |
| 2025-05-14 | 11.29 | 11.43 | 0.14 | 1.24% | 11.25 | 11.47 | 1683514 | 191299.55 | 0.87% |
| 2025-05-13 | 11.19 | 11.29 | 0.13 | 1.16% | 11.15 | 11.33 | 1261031 | 142050.14 | 0.65% |
| 2025-05-12 | 11.16 | 11.16 | 0.01 | 0.09% | 11.13 | 11.22 | 895605 | 100047.84 | 0.46% |
| 2025-05-09 | 11.07 | 11.15 | 0.07 | 0.63% | 11.06 | 11.17 | 999897 | 111368.82 | 0.52% |
| 2025-05-08 | 11.00 | 11.08 | 0.05 | 0.45% | 10.99 | 11.08 | 1056614 | 116791.34 | 0.54% |
| 2025-05-07 | 11.01 | 11.03 | 0.07 | 0.64% | 10.97 | 11.04 | 1126270 | 124009.82 | 0.58% |
| 2025-05-06 | 10.92 | 10.96 | 0.05 | 0.46% | 10.89 | 11.00 | 854671 | 93521.21 | 0.44% |
| 2025-04-30 | 10.96 | 10.91 | -0.07 | -0.64% | 10.89 | 10.97 | 869835 | 94991.10 | 0.45% |
| 2025-04-29 | 11.00 | 10.98 | -0.02 | -0.18% | 10.95 | 11.02 | 649045 | 71279.25 | 0.33% |
| 2025-04-28 | 11.00 | 11.00 | -0.01 | -0.09% | 10.96 | 11.04 | 642018 | 70652.02 | 0.33% |
| 2025-04-25 | 11.04 | 11.01 | -0.02 | -0.18% | 10.99 | 11.05 | 637547 | 70231.52 | 0.33% |
| 2025-04-24 | 11.00 | 11.03 | 0.02 | 0.18% | 10.99 | 11.06 | 689256 | 76034.85 | 0.36% |
| 2025-04-23 | 11.04 | 11.01 | -0.03 | -0.27% | 10.97 | 11.05 | 586383 | 64584.24 | 0.30% |
| 2025-04-22 | 11.02 | 11.04 | 0.02 | 0.18% | 10.98 | 11.06 | 831129 | 91596.77 | 0.43% |
| 2025-04-21 | 11.00 | 11.02 | -0.16 | -1.43% | 10.97 | 11.13 | 1114184 | 123080.45 | 0.57% |
| 2025-04-18 | 11.04 | 11.18 | 0.12 | 1.08% | 11.03 | 11.19 | 727098 | 81003.16 | 0.37% |
| 2025-04-17 | 10.95 | 11.06 | 0.06 | 0.55% | 10.93 | 11.08 | 823919 | 90759.75 | 0.42% |
| 2025-04-16 | 10.93 | 11.00 | 0.05 | 0.46% | 10.91 | 11.01 | 842822 | 92331.60 | 0.43% |
| 2025-04-15 | 10.92 | 10.95 | 0.02 | 0.18% | 10.90 | 10.97 | 722754 | 79013.91 | 0.37% |
| 2025-04-14 | 10.95 | 10.93 | 0.04 | 0.37% | 10.92 | 11.04 | 785993 | 86255.71 | 0.41% |
| 2025-04-11 | 10.87 | 10.89 | -0.01 | -0.09% | 10.83 | 10.90 | 583879 | 63431.18 | 0.30% |
| 2025-04-10 | 10.86 | 10.90 | 0.10 | 0.93% | 10.82 | 10.93 | 866548 | 94335.23 | 0.45% |
| 2025-04-09 | 10.73 | 10.80 | -0.02 | -0.18% | 10.66 | 10.83 | 1064394 | 114523.89 | 0.55% |
| 2025-04-08 | 10.68 | 10.82 | 0.12 | 1.12% | 10.66 | 10.85 | 1463988 | 157659.02 | 0.75% |
深证大盘股票行情在线 K线走势图
