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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 53.16 | 53.40 | 0.17 | 0.32% | 53.00 | 54.15 | 388130 | 207810.75 | 0.36% |
| 2025-05-23 | 53.81 | 53.23 | -0.61 | -1.13% | 53.17 | 54.46 | 430491 | 231405.23 | 0.40% |
| 2025-05-22 | 53.76 | 53.84 | -0.01 | -0.02% | 53.53 | 53.99 | 240658 | 129440.30 | 0.22% |
| 2025-05-21 | 53.70 | 53.85 | 0.17 | 0.32% | 53.70 | 54.40 | 333066 | 180075.92 | 0.31% |
| 2025-05-20 | 53.45 | 53.68 | 0.38 | 0.71% | 53.40 | 54.18 | 352669 | 189593.45 | 0.33% |
| 2025-05-19 | 53.29 | 53.30 | -0.09 | -0.17% | 53.20 | 53.73 | 324266 | 173049.33 | 0.30% |
| 2025-05-16 | 54.05 | 53.39 | -0.86 | -1.59% | 53.38 | 54.44 | 466130 | 249910.98 | 0.43% |
| 2025-05-15 | 54.39 | 54.25 | -0.44 | -0.80% | 54.10 | 54.80 | 569303 | 309526.88 | 0.53% |
| 2025-05-14 | 52.45 | 54.69 | 2.23 | 4.25% | 52.34 | 55.18 | 1577230 | 854117.25 | 1.47% |
| 2025-05-13 | 52.79 | 52.46 | -0.14 | -0.27% | 52.25 | 52.79 | 403920 | 211708.92 | 0.38% |
| 2025-05-12 | 52.23 | 52.60 | 0.85 | 1.64% | 52.00 | 52.75 | 577372 | 302822.59 | 0.54% |
| 2025-05-09 | 51.91 | 51.75 | -0.21 | -0.40% | 51.75 | 52.16 | 290709 | 150795.89 | 0.27% |
| 2025-05-08 | 51.01 | 51.96 | 0.78 | 1.52% | 50.90 | 52.35 | 671350 | 348793.25 | 0.62% |
| 2025-05-07 | 51.42 | 51.18 | 0.38 | 0.75% | 51.03 | 51.63 | 420640 | 215667.61 | 0.39% |
| 2025-05-06 | 51.00 | 50.80 | 0.09 | 0.18% | 50.55 | 51.15 | 391512 | 199228.42 | 0.36% |
| 2025-04-30 | 51.10 | 50.71 | -0.29 | -0.57% | 50.68 | 51.55 | 377944 | 192797.69 | 0.35% |
| 2025-04-29 | 51.17 | 51.00 | -0.21 | -0.41% | 50.86 | 51.64 | 337540 | 172506.30 | 0.31% |
| 2025-04-28 | 50.42 | 51.21 | -0.12 | -0.23% | 50.03 | 51.34 | 518666 | 263295.28 | 0.48% |
| 2025-04-25 | 51.24 | 51.33 | 0.11 | 0.21% | 51.22 | 51.59 | 368499 | 189491.64 | 0.34% |
| 2025-04-24 | 50.70 | 51.22 | 0.52 | 1.03% | 50.70 | 51.48 | 423839 | 217014.19 | 0.39% |
| 2025-04-23 | 50.76 | 50.70 | 0.13 | 0.26% | 50.46 | 50.95 | 298773 | 151545.23 | 0.28% |
| 2025-04-22 | 50.20 | 50.57 | 0.29 | 0.58% | 50.12 | 50.79 | 355098 | 179362.16 | 0.33% |
| 2025-04-21 | 50.40 | 50.28 | -0.16 | -0.32% | 50.20 | 50.61 | 263784 | 132968.17 | 0.25% |
| 2025-04-18 | 50.05 | 50.44 | 0.28 | 0.56% | 49.95 | 50.66 | 338811 | 170630.72 | 0.31% |
| 2025-04-17 | 49.69 | 50.16 | 0.28 | 0.56% | 49.58 | 50.28 | 377043 | 188442.33 | 0.35% |
| 2025-04-16 | 49.72 | 49.88 | 0.05 | 0.10% | 49.40 | 50.17 | 467924 | 232305.23 | 0.43% |
| 2025-04-15 | 49.48 | 49.83 | 0.35 | 0.71% | 49.26 | 49.97 | 407762 | 202190.27 | 0.38% |
| 2025-04-14 | 49.60 | 49.48 | 0.13 | 0.26% | 49.44 | 49.85 | 387484 | 192222.91 | 0.36% |
| 2025-04-11 | 49.48 | 49.35 | -0.13 | -0.26% | 48.98 | 49.54 | 450121 | 221698.45 | 0.42% |
| 2025-04-10 | 49.36 | 49.48 | 0.55 | 1.12% | 49.21 | 49.80 | 657915 | 325809.62 | 0.61% |
| 2025-04-09 | 48.80 | 48.93 | -0.33 | -0.67% | 48.36 | 49.25 | 737906 | 360479.94 | 0.69% |
| 2025-04-08 | 48.55 | 49.26 | 0.70 | 1.44% | 48.10 | 49.26 | 1117530 | 544646.81 | 1.04% |
上证大盘股票行情在线 K线走势图
