中国平安(601318) 历史交易数据
| 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(%) |
| 2021-06-21 | 64.49 | 64.65 | 63.76 | 64.16 | -0.94 | -1.44 | 810,854 | 519,875 | 1.37 | 0.75 |
| 2021-06-18 | 66.00 | 66.00 | 65.00 | 65.10 | -1.15 | -1.74 | 857,072 | 559,342 | 1.51 | 0.79 |
| 2021-06-17 | 67.01 | 67.19 | 66.02 | 66.25 | -0.75 | -1.12 | 548,040 | 364,904 | 1.75 | 0.51 |
| 2021-06-16 | 67.01 | 67.75 | 66.81 | 67.00 | -0.07 | -0.10 | 527,270 | 354,019 | 1.40 | 0.49 |
| 2021-06-15 | 69.01 | 69.06 | 66.95 | 67.07 | -2.33 | -3.36 | 1,077,557 | 726,377 | 3.04 | 0.99 |
| 2021-06-11 | 70.01 | 70.18 | 69.26 | 69.40 | -0.61 | -0.87 | 630,324 | 439,261 | 1.31 | 0.58 |
| 2021-06-10 | 70.27 | 70.79 | 70.00 | 70.01 | -0.29 | -0.41 | 524,611 | 368,677 | 1.12 | 0.48 |
| 2021-06-09 | 70.30 | 70.95 | 70.20 | 70.30 | -0.11 | -0.16 | 401,958 | 283,580 | 1.07 | 0.37 |
| 2021-06-08 | 70.27 | 70.93 | 69.95 | 70.41 | 0.13 | 0.19 | 407,017 | 286,238 | 1.39 | 0.38 |
| 2021-06-07 | 70.60 | 70.68 | 70.06 | 70.28 | -0.57 | -0.80 | 386,739 | 271,640 | 0.88 | 0.36 |
| 2021-06-04 | 70.40 | 71.58 | 70.34 | 70.85 | 0.17 | 0.24 | 514,868 | 364,730 | 1.75 | 0.48 |
| 2021-06-03 | 70.90 | 71.50 | 70.50 | 70.68 | -0.19 | -0.27 | 409,516 | 290,579 | 1.41 | 0.38 |
| 2021-06-02 | 71.38 | 71.39 | 70.31 | 70.87 | -0.26 | -0.37 | 481,098 | 340,486 | 1.52 | 0.44 |
| 2021-06-01 | 71.69 | 71.69 | 70.90 | 71.13 | -0.67 | -0.93 | 593,727 | 421,912 | 1.10 | 0.55 |
| 2021-05-31 | 72.65 | 72.80 | 71.47 | 71.80 | -1.17 | -1.60 | 624,834 | 448,112 | 1.82 | 0.58 |
| 2021-05-28 | 72.80 | 73.50 | 72.50 | 72.97 | 0.07 | 0.10 | 510,113 | 371,902 | 1.37 | 0.47 |
| 2021-05-27 | 72.36 | 73.13 | 71.80 | 72.90 | 0.52 | 0.72 | 581,008 | 420,809 | 1.84 | 0.54 |
| 2021-05-26 | 73.09 | 73.24 | 72.18 | 72.38 | -0.08 | -0.11 | 712,396 | 517,257 | 1.46 | 0.66 |
| 2021-05-25 | 70.09 | 72.74 | 69.71 | 72.46 | 2.52 | 3.60 | 1,213,832 | 869,929 | 4.33 | 1.12 |
| 2021-05-24 | 70.00 | 70.37 | 69.65 | 69.94 | -0.11 | -0.16 | 350,922 | 245,792 | 1.03 | 0.32 |
| 2021-05-21 | 71.00 | 71.38 | 70.01 | 70.05 | -0.67 | -0.95 | 413,836 | 291,433 | 1.94 | 0.38 |
| 2021-05-20 | 70.00 | 70.97 | 69.62 | 70.72 | 0.75 | 1.07 | 422,472 | 297,391 | 1.93 | 0.39 |
| 2021-05-19 | 70.70 | 70.70 | 69.89 | 69.97 | -0.93 | -1.31 | 465,850 | 326,272 | 1.14 | 0.43 |
| 2021-05-18 | 70.68 | 71.39 | 70.45 | 70.90 | 0.53 | 0.75 | 418,073 | 296,512 | 1.34 | 0.39 |
| 2021-05-17 | 70.40 | 70.82 | 70.00 | 70.37 | -0.81 | -1.14 | 633,004 | 445,592 | 1.15 | 0.58 |
| 2021-05-14 | 69.40 | 71.18 | 69.04 | 71.18 | 2.04 | 2.95 | 818,772 | 577,174 | 3.10 | 0.76 |
| 2021-05-13 | 69.49 | 69.83 | 68.88 | 69.14 | -0.79 | -1.13 | 506,448 | 350,605 | 1.36 | 0.47 |
| 2021-05-12 | 70.00 | 70.52 | 69.66 | 69.93 | -0.35 | -0.50 | 409,957 | 287,038 | 1.22 | 0.38 |
| 2021-05-11 | 69.85 | 70.53 | 69.37 | 70.28 | 0.25 | 0.36 | 509,532 | 355,908 | 1.66 | 0.47 |
| 2021-05-10 | 70.18 | 70.49 | 69.50 | 70.03 | -0.07 | -0.10 | 524,570 | 366,986 | 1.41 | 0.48 |
| 2021-05-07 | 70.75 | 71.09 | 70.02 | 70.10 | -0.43 | -0.61 | 561,462 | 396,136 | 1.52 | 0.52 |
| 2021-05-06 | 71.20 | 71.80 | 70.36 | 70.53 | -1.97 | -2.72 | 920,095 | 652,576 | 1.99 | 0.85 |
| 2021-04-30 | 73.98 | 73.98 | 72.36 | 72.50 | -1.32 | -1.79 | 524,630 | 382,545 | 2.19 | 0.48 |
| 2021-04-29 | 72.81 | 73.96 | 72.56 | 73.82 | 1.01 | 1.39 | 544,416 | 400,325 | 1.92 | 0.50 |
| 2021-04-28 | 73.00 | 73.11 | 72.39 | 72.81 | -0.46 | -0.63 | 570,627 | 414,767 | 0.98 | 0.53 |
| 2021-04-27 | 72.72 | 73.46 | 72.03 | 73.27 | 0.38 | 0.52 | 759,693 | 552,092 | 1.96 | 0.70 |
| 2021-04-26 | 74.02 | 74.03 | 72.76 | 72.89 | -1.37 | -1.84 | 1,061,930 | 776,992 | 1.71 | 0.98 |
| 2021-04-23 | 74.37 | 75.58 | 73.88 | 74.26 | -0.11 | -0.15 | 867,845 | 646,681 | 2.29 | 0.80 |
| 2021-04-22 | 74.90 | 74.93 | 73.98 | 74.37 | 0.14 | 0.19 | 560,654 | 416,721 | 1.28 | 0.52 |
| 2021-04-21 | 75.61 | 75.86 | 75.28 | 75.62 | -0.38 | -0.50 | 417,549 | 315,622 | 0.76 | 0.39 |
| 2021-04-20 | 76.05 | 76.15 | 75.48 | 76.00 | -0.18 | -0.24 | 492,485 | 373,060 | 0.88 | 0.45 |
| 2021-04-19 | 75.45 | 76.19 | 75.00 | 76.18 | 0.48 | 0.63 | 653,676 | 494,947 | 1.57 | 0.60 |
| 2021-04-16 | 75.79 | 75.88 | 75.00 | 75.70 | -0.11 | -0.15 | 551,743 | 415,875 | 1.16 | 0.51 |
| 2021-04-15 | 76.15 | 76.40 | 75.18 | 75.81 | -1.34 | -1.74 | 793,582 | 600,416 | 1.58 | 0.73 |
| 2021-04-14 | 76.99 | 77.48 | 76.80 | 77.15 | 0.59 | 0.77 | 380,790 | 293,603 | 0.89 | 0.35 |
| 2021-04-13 | 77.47 | 77.82 | 76.20 | 76.56 | -0.60 | -0.78 | 552,503 | 425,414 | 2.10 | 0.51 |
| 2021-04-12 | 77.15 | 77.50 | 76.62 | 77.16 | 0.00 | 0.00 | 453,366 | 348,830 | 1.14 | 0.42 |
| 2021-04-09 | 78.61 | 78.62 | 76.98 | 77.16 | -1.47 | -1.87 | 688,011 | 532,238 | 2.09 | 0.64 |
| 2021-04-08 | 78.43 | 78.99 | 78.01 | 78.63 | 0.18 | 0.23 | 374,048 | 293,786 | 1.25 | 0.35 |
| 2021-04-07 | 79.37 | 79.37 | 78.18 | 78.45 | -0.58 | -0.73 | 475,012 | 372,988 | 1.51 | 0.44 |
| 2021-04-06 | 78.92 | 79.45 | 78.69 | 79.03 | 0.15 | 0.19 | 351,736 | 277,811 | 0.96 | 0.32 |
| 2021-04-02 | 79.20 | 79.20 | 78.58 | 78.88 | -0.32 | -0.40 | 469,319 | 369,488 | 0.78 | 0.43 |
| 2021-04-01 | 78.80 | 79.28 | 78.75 | 79.20 | 0.50 | 0.64 | 360,713 | 284,951 | 0.67 | 0.33 |
