中国平安（601318）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-12-04	92.05	92.53	90.19	92.19	0.32	0.35	489,295	446,493	2.55	0.45
2020-12-03	92.79	93.43	91.21	91.87	-0.98	-1.06	509,917	468,946	2.39	0.47
2020-12-02	93.38	93.85	92.09	92.85	-0.53	-0.57	650,688	604,958	1.88	0.60
2020-12-01	90.70	93.38	89.65	93.38	3.35	3.72	854,206	784,011	4.14	0.79
2020-11-30	91.00	94.62	90.03	90.03	-0.07	-0.08	1,539,196	1,431,607	5.09	1.42
2020-11-27	89.50	90.26	88.51	90.10	0.95	1.07	747,955	669,438	1.96	0.69
2020-11-26	87.01	89.39	86.65	89.15	1.90	2.18	909,240	802,734	3.14	0.84
2020-11-25	85.99	88.55	85.97	87.25	2.25	2.65	1,223,689	1,073,275	3.04	1.13
2020-11-24	86.30	86.99	84.69	85.00	-1.22	-1.42	499,930	428,434	2.67	0.46
2020-11-23	85.00	86.44	84.65	86.22	1.68	1.99	783,776	671,718	2.12	0.72
2020-11-20	85.30	85.31	83.90	84.54	-0.88	-1.03	452,986	382,404	1.65	0.42
2020-11-19	85.20	85.75	84.51	85.42	0.05	0.06	549,005	467,527	1.45	0.51
2020-11-18	84.40	86.18	84.33	85.37	1.34	1.59	969,658	829,324	2.20	0.90
2020-11-17	83.10	84.72	83.00	84.03	0.93	1.12	825,064	694,595	2.07	0.76
2020-11-16	80.69	83.26	80.69	83.10	2.76	3.44	701,434	577,579	3.20	0.65
2020-11-13	81.08	81.70	79.63	80.34	-1.93	-2.35	707,942	567,550	2.52	0.65
2020-11-12	83.75	84.47	81.80	82.27	-1.25	-1.50	490,544	404,879	3.20	0.45
2020-11-11	83.20	84.03	82.65	83.52	0.32	0.38	542,825	453,408	1.66	0.50
2020-11-10	84.24	84.75	83.05	83.20	0.22	0.27	789,003	662,500	2.05	0.73
2020-11-09	82.50	83.50	82.30	82.98	1.68	2.07	809,965	672,629	1.48	0.75
2020-11-06	81.10	81.75	80.52	81.30	0.36	0.44	510,389	414,094	1.52	0.47
2020-11-05	80.35	81.68	80.20	80.94	1.44	1.81	537,095	434,634	1.86	0.50
2020-11-04	78.78	79.85	78.60	79.50	0.34	0.43	434,671	344,854	1.58	0.40
2020-11-03	77.77	79.34	77.40	79.16	1.93	2.50	615,433	483,893	2.51	0.57
2020-11-02	78.50	78.81	77.01	77.23	-0.60	-0.77	638,720	495,564	2.31	0.59
2020-10-30	78.65	79.45	77.64	77.83	-0.83	-1.06	764,599	598,587	2.30	0.71
2020-10-29	78.08	79.89	78.02	78.66	-0.92	-1.16	727,554	572,342	2.35	0.67
2020-10-28	80.51	81.06	79.06	79.58	-1.49	-1.84	769,797	613,791	2.47	0.71
2020-10-27	81.78	82.20	81.00	81.07	-1.13	-1.37	559,257	455,456	1.46	0.52
2020-10-26	83.60	84.37	81.18	82.20	-1.30	-1.56	596,325	491,520	3.82	0.55
2020-10-23	82.12	84.83	82.12	83.50	1.40	1.71	938,809	788,504	3.30	0.87
2020-10-22	82.52	82.88	80.28	82.10	-0.30	-0.36	466,971	381,183	3.16	0.43
2020-10-21	81.75	82.58	81.27	82.40	1.17	1.44	492,492	404,051	1.61	0.45
2020-10-20	81.75	82.00	81.11	81.23	-0.62	-0.76	413,186	336,322	1.09	0.38
2020-10-19	82.67	84.38	81.81	81.85	-0.15	-0.18	917,424	764,271	3.13	0.85
2020-10-16	81.80	82.89	81.50	82.00	0.60	0.74	607,033	499,239	1.71	0.56
2020-10-15	81.40	82.86	81.30	81.40	0.02	0.02	555,022	455,517	1.92	0.51
2020-10-14	81.50	81.51	80.50	81.38	0.00	0.00	500,396	406,008	1.24	0.46
2020-10-13	80.67	81.85	79.96	81.38	0.52	0.64	564,429	457,286	2.34	0.52
2020-10-12	78.35	81.15	78.31	80.86	2.96	3.80	869,929	700,297	3.65	0.80
2020-10-09	77.27	78.45	77.26	77.90	1.64	2.15	474,288	370,095	1.56	0.44

起始日期	上市日
截止日期	今日

中国平安 (601318)

中国平安(601318) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值