中国平安(601318)股票行情
中国平安(601318)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 |
|---|
| 2025-09-16 | 57.35 | 56.62 | -0.71 | -1.24% | 56.50 | 57.45 | 685714 | 389405.66 | 0.64% |
| 2025-09-15 | 57.65 | 57.33 | -0.35 | -0.61% | 57.09 | 57.99 | 546842 | 314765.88 | 0.51% |
| 2025-09-12 | 58.98 | 57.68 | -1.01 | -1.72% | 57.50 | 59.20 | 735376 | 427749.78 | 0.69% |
| 2025-09-11 | 57.90 | 58.69 | 0.82 | 1.42% | 57.60 | 58.69 | 595072 | 346448.03 | 0.56% |
| 2025-09-10 | 57.77 | 57.87 | -0.13 | -0.22% | 57.62 | 58.16 | 308470 | 178667.58 | 0.29% |
| 2025-09-09 | 57.76 | 58.00 | 0.30 | 0.52% | 57.55 | 58.29 | 518911 | 300429.84 | 0.49% |
| 2025-09-08 | 57.76 | 57.70 | -0.20 | -0.35% | 57.32 | 58.04 | 487733 | 281413.50 | 0.46% |
| 2025-09-05 | 57.50 | 57.90 | 0.40 | 0.70% | 57.03 | 58.06 | 558184 | 320731.97 | 0.52% |
| 2025-09-04 | 57.77 | 57.50 | -0.28 | -0.48% | 57.06 | 57.97 | 727436 | 418355.97 | 0.68% |
| 2025-09-03 | 58.94 | 57.78 | -0.88 | -1.50% | 57.36 | 59.10 | 714746 | 415060.75 | 0.67% |
| 2025-09-02 | 58.50 | 58.66 | 0.15 | 0.26% | 58.22 | 58.80 | 649036 | 379758.53 | 0.60% |
| 2025-09-01 | 59.79 | 58.51 | -1.37 | -2.29% | 58.33 | 59.79 | 948525 | 556651.62 | 0.88% |
| 2025-08-29 | 58.95 | 59.88 | 1.04 | 1.77% | 58.94 | 61.10 | 1080309 | 648862.00 | 1.00% |
| 2025-08-28 | 58.75 | 58.84 | 0.15 | 0.26% | 58.31 | 59.12 | 636105 | 373430.09 | 0.59% |
| 2025-08-27 | 60.38 | 58.69 | -1.83 | -3.02% | 58.69 | 60.45 | 1064558 | 632533.62 | 0.99% |
| 2025-08-26 | 60.90 | 60.52 | -0.48 | -0.79% | 60.45 | 61.00 | 491986 | 298483.03 | 0.46% |
| 2025-08-25 | 60.60 | 61.00 | 0.50 | 0.83% | 60.11 | 61.05 | 670113 | 406599.44 | 0.62% |
| 2025-08-22 | 59.51 | 60.50 | 0.88 | 1.48% | 59.44 | 60.51 | 780974 | 468931.22 | 0.73% |
| 2025-08-21 | 59.20 | 59.62 | 0.42 | 0.71% | 58.91 | 59.96 | 574601 | 342055.41 | 0.53% |
| 2025-08-20 | 58.09 | 59.20 | 1.00 | 1.72% | 57.69 | 59.20 | 762725 | 445326.75 | 0.71% |
| 2025-08-19 | 59.77 | 58.20 | -1.14 | -1.92% | 58.08 | 60.18 | 954810 | 562601.69 | 0.89% |
| 2025-08-18 | 59.92 | 59.34 | -0.46 | -0.77% | 59.34 | 60.35 | 957263 | 573076.75 | 0.89% |
| 2025-08-15 | 59.60 | 59.80 | 0.18 | 0.30% | 59.00 | 60.45 | 892968 | 534260.25 | 0.83% |
| 2025-08-14 | 58.80 | 59.62 | 1.01 | 1.72% | 58.77 | 60.60 | 1022768 | 613288.69 | 0.95% |
| 2025-08-13 | 58.92 | 58.61 | -0.14 | -0.24% | 58.46 | 59.40 | 728453 | 428547.72 | 0.68% |
| 2025-08-12 | 58.47 | 58.75 | 0.28 | 0.48% | 58.47 | 59.07 | 426985 | 250788.30 | 0.40% |
| 2025-08-11 | 58.77 | 58.47 | -0.07 | -0.12% | 58.47 | 59.14 | 431869 | 253593.95 | 0.40% |
| 2025-08-08 | 58.88 | 58.54 | -0.34 | -0.58% | 58.22 | 58.90 | 397933 | 233164.39 | 0.37% |
| 2025-08-07 | 59.11 | 58.88 | -0.18 | -0.30% | 58.53 | 59.46 | 327972 | 193252.28 | 0.30% |
| 2025-08-06 | 59.14 | 59.06 | -0.08 | -0.14% | 58.82 | 59.64 | 324469 | 191693.14 | 0.30% |
| 2025-08-05 | 58.30 | 59.14 | 0.93 | 1.60% | 58.20 | 59.41 | 482956 | 283779.91 | 0.45% |
| 2025-08-04 | 58.10 | 58.21 | 0.01 | 0.02% | 57.85 | 58.34 | 360078 | 209231.30 | 0.33% |
| 2025-08-01 | 58.68 | 58.20 | -0.49 | -0.83% | 58.08 | 59.06 | 488786 | 286016.22 | 0.45% |
| 2025-07-31 | 60.41 | 58.69 | -2.02 | -3.33% | 58.38 | 60.50 | 827601 | 491051.62 | 0.77% |
| 2025-07-30 | 59.48 | 60.71 | 1.22 | 2.05% | 59.35 | 61.33 | 921993 | 560000.19 | 0.86% |
| 2025-07-29 | 60.06 | 59.49 | -0.60 | -1.00% | 59.37 | 60.28 | 566092 | 338001.25 | 0.53% |
| 2025-07-28 | 58.20 | 60.09 | 2.01 | 3.46% | 58.20 | 60.20 | 1221217 | 729753.12 | 1.13% |
| 2025-07-25 | 58.30 | 58.08 | -0.56 | -0.95% | 57.82 | 58.55 | 508335 | 295883.75 | 0.47% |
| 2025-07-24 | 57.97 | 58.64 | 0.64 | 1.10% | 57.71 | 59.00 | 707737 | 414227.16 | 0.66% |
| 2025-07-23 | 56.84 | 58.00 | 1.30 | 2.29% | 56.81 | 58.38 | 869407 | 502069.81 | 0.81% |
| 2025-07-22 | 57.19 | 56.70 | -0.49 | -0.86% | 56.10 | 57.20 | 695203 | 393040.28 | 0.65% |
| 2025-07-21 | 57.15 | 57.19 | 0.12 | 0.21% | 56.90 | 57.75 | 466733 | 267124.31 | 0.43% |
| 2025-07-18 | 56.95 | 57.07 | 0.26 | 0.46% | 56.86 | 57.45 | 436240 | 249288.45 | 0.41% |
| 2025-07-17 | 56.70 | 56.81 | -0.02 | -0.04% | 56.68 | 57.06 | 277123 | 157501.28 | 0.26% |
| 2025-07-16 | 57.17 | 56.83 | -0.27 | -0.47% | 56.21 | 57.24 | 481825 | 272823.94 | 0.45% |
| 2025-07-15 | 57.75 | 57.10 | -0.47 | -0.82% | 56.98 | 57.96 | 441726 | 253514.47 | 0.41% |
| 2025-07-14 | 57.69 | 57.57 | -0.14 | -0.24% | 57.57 | 58.24 | 449058 | 259886.36 | 0.42% |
| 2025-07-11 | 57.00 | 57.71 | 0.58 | 1.02% | 56.96 | 59.02 | 1076429 | 626933.12 | 1.00% |
| 2025-07-10 | 55.90 | 57.13 | 1.23 | 2.20% | 55.81 | 57.58 | 828882 | 472662.16 | 0.77% |
| 2025-07-09 | 56.45 | 55.90 | -0.55 | -0.97% | 55.88 | 56.78 | 395463 | 222371.58 | 0.37% |
| 2025-07-08 | 56.40 | 56.45 | 0.02 | 0.04% | 56.11 | 56.78 | 343460 | 193915.00 | 0.32% |
| 2025-07-07 | 56.59 | 56.43 | -0.14 | -0.25% | 56.06 | 56.80 | 321763 | 181396.69 | 0.30% |
| 2025-07-04 | 55.70 | 56.57 | 0.77 | 1.38% | 55.43 | 57.39 | 654544 | 369550.19 | 0.61% |
| 2025-07-03 | 55.90 | 55.80 | -0.01 | -0.02% | 55.66 | 56.20 | 325101 | 181740.44 | 0.30% |
| 2025-07-02 | 55.70 | 55.81 | 0.11 | 0.20% | 55.35 | 56.01 | 395629 | 220421.05 | 0.37% |
| 2025-07-01 | 55.66 | 55.70 | 0.22 | 0.40% | 55.30 | 55.89 | 352746 | 196155.70 | 0.33% |
| 2025-06-30 | 55.50 | 55.48 | 0.12 | 0.22% | 55.13 | 55.95 | 564782 | 313372.47 | 0.52% |
| 2025-06-27 | 57.58 | 56.96 | -0.62 | -1.08% | 56.61 | 58.13 | 667632 | 383289.47 | 0.62% |
| 2025-06-26 | 57.79 | 57.58 | -0.30 | -0.52% | 57.47 | 58.08 | 500740 | 288889.69 | 0.47% |
| 2025-06-25 | 56.80 | 57.88 | 1.09 | 1.92% | 56.58 | 58.00 | 1046131 | 599838.44 | 0.97% |
| 2025-06-24 | 55.21 | 56.79 | 1.69 | 3.07% | 55.20 | 56.97 | 1040798 | 587391.50 | 0.97% |
| 2025-06-23 | 54.50 | 55.10 | 0.36 | 0.66% | 54.26 | 55.25 | 614705 | 337326.75 | 0.57% |
| 2025-06-20 | 53.19 | 54.74 | 1.54 | 2.89% | 53.19 | 54.86 | 847430 | 460621.94 | 0.79% |
| 2025-06-19 | 53.69 | 53.20 | -0.61 | -1.13% | 53.12 | 53.80 | 401881 | 214353.38 | 0.37% |
| 2025-06-18 | 54.18 | 53.81 | -0.42 | -0.77% | 53.30 | 54.28 | 469364 | 251885.28 | 0.44% |
| 2025-06-17 | 54.30 | 54.23 | -0.09 | -0.17% | 53.94 | 54.51 | 506289 | 274576.31 | 0.47% |
| 2025-06-16 | 54.33 | 54.32 | -0.16 | -0.29% | 54.06 | 54.58 | 496771 | 269777.84 | 0.46% |
| 2025-06-13 | 54.83 | 54.48 | -0.33 | -0.60% | 54.28 | 54.90 | 480229 | 261656.58 | 0.45% |
| 2025-06-12 | 54.30 | 54.81 | 0.35 | 0.64% | 54.03 | 55.33 | 589999 | 323110.38 | 0.55% |
| 2025-06-11 | 53.40 | 54.46 | 1.03 | 1.93% | 53.40 | 54.65 | 681830 | 370402.62 | 0.63% |
| 2025-06-10 | 53.71 | 53.43 | -0.29 | -0.54% | 53.31 | 54.10 | 467079 | 251006.64 | 0.43% |
| 2025-06-09 | 53.55 | 53.72 | 0.31 | 0.58% | 53.50 | 53.94 | 397887 | 213716.22 | 0.37% |
| 2025-06-06 | 54.00 | 53.41 | -0.58 | -1.07% | 53.35 | 54.12 | 408553 | 219100.27 | 0.38% |
| 2025-06-05 | 53.77 | 53.99 | 0.23 | 0.43% | 53.66 | 54.18 | 419100 | 226002.38 | 0.39% |
| 2025-06-04 | 53.61 | 53.76 | -0.09 | -0.17% | 53.61 | 54.15 | 430897 | 232294.14 | 0.40% |
| 2025-06-03 | 53.21 | 53.85 | 0.57 | 1.07% | 53.00 | 54.11 | 453738 | 243068.70 | 0.42% |
| 2025-05-30 | 53.37 | 53.28 | -0.24 | -0.45% | 52.85 | 53.69 | 417239 | 222155.31 | 0.39% |
| 2025-05-29 | 53.30 | 53.52 | 0.23 | 0.43% | 53.09 | 53.83 | 348683 | 186800.44 | 0.32% |
| 2025-05-28 | 53.40 | 53.29 | -0.11 | -0.21% | 53.12 | 53.69 | 261698 | 139631.20 | 0.24% |
| 2025-05-27 | 53.40 | 53.40 | 0.00 | 0.00% | 53.30 | 53.86 | 255725 | 136891.11 | 0.24% |
上证大盘股票行情在线 K线走势图
