平安银行 (000001) - 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
2025-12-12	11.37	11.35	-0.02	-0.18%	11.30	11.43	1191895	135746	0.61%
2025-12-11	11.35	11.37	0.04	0.35%	11.30	11.39	925261	104990	0.48%
2025-12-10	11.44	11.33	-0.10	-0.87%	11.29	11.46	1044065	118408	0.54%
2025-12-09	11.52	11.43	-0.09	-0.78%	11.43	11.54	733957	84273	0.38%
2025-12-08	11.49	11.52	-0.01	-0.09%	11.48	11.60	855899	98851	0.44%
2025-12-05	11.49	11.53	0.04	0.35%	11.40	11.54	890766	102233	0.46%
2025-12-04	11.55	11.49	-0.06	-0.52%	11.46	11.58	886090	101917	0.46%
2025-12-03	11.64	11.55	-0.09	-0.77%	11.54	11.70	944601	109916	0.49%
2025-12-02	11.68	11.64	-0.05	-0.43%	11.59	11.73	768060	89472	0.40%
2025-12-01	11.60	11.69	0.08	0.69%	11.53	11.70	1037323	120548	0.53%
2025-11-28	11.67	11.61	-0.10	-0.85%	11.58	11.68	884358	102793	0.46%
2025-11-27	11.66	11.71	0.02	0.17%	11.58	11.71	1011847	117830	0.52%
2025-11-26	11.81	11.69	-0.11	-0.93%	11.65	11.85	821301	96293	0.42%
2025-11-25	11.61	11.80	0.20	1.72%	11.58	11.80	1028080	120387	0.53%
2025-11-24	11.70	11.60	-0.09	-0.77%	11.60	11.73	1117119	130244	0.58%
2025-11-21	11.80	11.69	-0.16	-1.35%	11.66	11.88	1465359	172187	0.76%
2025-11-20	11.79	11.85	0.05	0.42%	11.74	11.99	1637040	194841	0.84%
2025-11-19	11.58	11.80	0.21	1.81%	11.57	11.83	1334996	156542	0.69%
2025-11-18	11.65	11.59	-0.08	-0.69%	11.57	11.69	670077	77888	0.35%
2025-11-17	11.75	11.67	-0.08	-0.68%	11.62	11.75	995233	116141	0.51%
2025-11-14	11.67	11.75	0.05	0.43%	11.66	11.84	1316995	155186	0.68%
2025-11-13	11.68	11.70	0.02	0.17%	11.57	11.72	978991	113976	0.50%
2025-11-12	11.70	11.68	0.01	0.09%	11.65	11.79	1141325	133796	0.59%
2025-11-11	11.62	11.67	0.04	0.34%	11.57	11.69	886509	103328	0.46%
2025-11-10	11.52	11.63	0.08	0.69%	11.45	11.64	827208	95755	0.43%
2025-11-07	11.52	11.55	0.04	0.35%	11.50	11.58	734851	84817	0.38%
2025-11-06	11.50	11.51	-0.01	-0.09%	11.47	11.58	766585	88279	0.40%
2025-11-05	11.59	11.52	-0.07	-0.60%	11.50	11.60	794926	91811	0.41%
2025-11-04	11.42	11.59	0.16	1.40%	11.40	11.64	1503008	173728	0.77%
2025-11-03	11.34	11.43	0.11	0.97%	11.30	11.44	952326	108442	0.49%
2025-10-31	11.38	11.32	-0.06	-0.53%	11.30	11.40	970193	109917	0.50%
2025-10-30	11.38	11.38	-0.01	-0.09%	11.36	11.47	943770	107718	0.49%
2025-10-29	11.46	11.39	-0.08	-0.70%	11.36	11.46	966214	110078	0.50%
2025-10-28	11.53	11.47	-0.05	-0.43%	11.42	11.58	821568	94362	0.42%
2025-10-27	11.54	11.52	-0.04	-0.35%	11.44	11.61	1239485	142819	0.64%
2025-10-24	11.60	11.56	-0.07	-0.60%	11.55	11.68	980475	113802	0.51%
2025-10-23	11.52	11.63	0.11	0.95%	11.50	11.71	1373112	159315	0.71%
2025-10-22	11.40	11.52	0.09	0.79%	11.40	11.54	833703	95766	0.43%
2025-10-21	11.40	11.43	0.01	0.09%	11.39	11.47	761165	86965	0.39%
2025-10-20	11.41	11.42	0.02	0.18%	11.27	11.45	952641	108182	0.49%
2025-10-17	11.50	11.40	-0.14	-1.21%	11.38	11.58	1039666	119351	0.54%
2025-10-16	11.38	11.54	0.14	1.23%	11.36	11.55	1261937	144784	0.65%
2025-10-15	11.34	11.40	0.07	0.62%	11.26	11.42	1271061	144345	0.65%
2025-10-14	11.39	11.57	0.17	1.49%	11.36	11.60	1843428	212412	0.95%
2025-10-13	11.32	11.40	-0.03	-0.26%	11.28	11.46	1168802	132818	0.60%
2025-10-10	11.37	11.43	0.03	0.26%	11.36	11.49	1087948	124421	0.56%
2025-10-09	11.33	11.40	0.06	0.53%	11.27	11.41	1047469	118706	0.54%
2025-09-30	11.37	11.34	-0.03	-0.26%	11.29	11.37	832479	94222	0.43%
2025-09-29	11.40	11.37	-0.03	-0.26%	11.27	11.48	1176012	133445	0.61%
2025-09-26	11.39	11.40	0.00	0.00%	11.32	11.44	753239	85691	0.39%
2025-09-25	11.43	11.40	-0.06	-0.52%	11.36	11.47	773276	88194	0.40%
2025-09-24	11.51	11.46	-0.06	-0.52%	11.43	11.62	1139584	131021	0.59%
2025-09-23	11.37	11.52	0.14	1.23%	11.32	11.58	1341430	154327	0.69%
2025-09-22	11.44	11.38	-0.07	-0.61%	11.37	11.47	596402	68015	0.31%
2025-09-19	11.41	11.45	0.04	0.35%	11.37	11.51	834651	95500	0.43%
2025-09-18	11.65	11.41	-0.23	-1.98%	11.38	11.66	1386160	159482	0.71%
2025-09-17	11.64	11.64	0.00	0.00%	11.58	11.67	771129	89675	0.40%
2025-09-16	11.66	11.64	-0.01	-0.09%	11.61	11.71	708048	82516	0.36%
2025-09-15	11.70	11.65	-0.07	-0.60%	11.63	11.72	840387	98034	0.43%
2025-09-12	11.83	11.72	-0.13	-1.10%	11.70	11.88	940385	110744	0.48%
2025-09-11	11.77	11.85	0.08	0.68%	11.71	11.85	963932	113423	0.50%
2025-09-10	11.74	11.77	0.02	0.17%	11.71	11.79	792668	93217	0.41%
2025-09-09	11.71	11.75	0.05	0.43%	11.68	11.78	860539	100927	0.44%
2025-09-08	11.71	11.70	-0.02	-0.17%	11.67	11.78	924431	108305	0.48%
2025-09-05	11.73	11.72	-0.02	-0.17%	11.63	11.74	819662	95754	0.42%
2025-09-04	11.76	11.74	-0.01	-0.09%	11.60	11.77	1295300	151395	0.67%