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(%)
2019-12-06	84.90	84.95	84.33	84.74	0.07	0.08	272,110	230,132	0.73	0.25
2019-12-05	84.51	85.00	84.08	84.67	0.60	0.71	342,535	289,756	1.09	0.32
2019-12-04	83.60	84.13	83.37	84.07	-0.20	-0.24	262,024	219,713	0.90	0.24
2019-12-03	83.18	84.28	82.79	84.27	0.98	1.18	394,270	329,750	1.79	0.36
2019-12-02	83.69	83.98	83.01	83.29	-0.33	-0.39	386,008	322,504	1.16	0.36
2019-11-29	84.39	84.74	82.69	83.62	-0.78	-0.92	570,944	477,394	2.43	0.53
2019-11-28	85.00	85.16	84.23	84.40	-0.51	-0.60	358,095	302,994	1.10	0.33
2019-11-27	85.36	85.36	84.50	84.91	-0.49	-0.57	394,257	334,476	1.01	0.36
2019-11-26	86.00	86.02	84.97	85.40	-0.10	-0.12	509,283	434,820	1.23	0.47
2019-11-25	85.10	85.57	84.28	85.50	0.61	0.72	546,527	464,291	1.52	0.50
2019-11-22	86.42	86.95	84.68	84.89	-1.45	-1.68	747,464	640,004	2.63	0.69
2019-11-21	87.72	87.75	86.01	86.34	-1.71	-1.94	757,382	656,819	1.98	0.70
2019-11-20	88.58	88.80	87.93	88.05	-0.84	-0.95	332,291	293,188	0.98	0.31
2019-11-19	88.30	89.10	88.22	88.89	0.18	0.20	302,021	268,100	0.99	0.28
2019-11-18	87.88	88.98	87.68	88.71	0.81	0.92	344,811	304,905	1.48	0.32
2019-11-15	87.81	88.25	87.70	87.90	-0.13	-0.15	364,027	320,197	0.62	0.34
2019-11-14	88.48	88.49	87.80	88.03	0.03	0.03	323,510	285,121	0.78	0.30
2019-11-13	87.97	88.34	87.53	88.00	-0.22	-0.25	380,872	334,757	0.92	0.35
2019-11-12	88.39	88.55	87.85	88.22	0.01	0.01	395,454	348,408	0.79	0.37
2019-11-11	88.50	88.59	87.90	88.21	-0.96	-1.08	442,562	390,774	0.77	0.41
2019-11-08	90.49	90.55	89.17	89.17	-0.60	-0.67	436,275	391,371	1.54	0.40
2019-11-07	90.00	90.10	89.28	89.77	-0.23	-0.26	319,831	286,891	0.91	0.30
2019-11-06	90.04	90.40	89.67	90.00	-0.06	-0.07	386,305	347,414	0.81	0.36
2019-11-05	90.30	91.26	89.66	90.06	-0.23	-0.25	654,850	591,648	1.77	0.60
2019-11-04	90.35	90.64	89.91	90.29	0.25	0.28	505,706	456,354	0.81	0.47
2019-11-01	88.12	90.06	88.01	90.04	1.92	2.18	650,940	581,659	2.33	0.60
2019-10-31	87.80	88.71	87.80	88.12	0.17	0.19	373,688	330,016	1.03	0.35
2019-10-30	88.00	88.37	87.67	87.95	-0.25	-0.28	436,517	384,108	0.79	0.40
2019-10-29	88.67	89.04	87.96	88.20	-0.44	-0.50	431,558	382,053	1.22	0.40
2019-10-28	88.39	88.87	87.87	88.64	0.64	0.73	651,032	575,248	1.14	0.60
2019-10-25	88.00	88.47	87.10	88.00	-1.80	-2.00	1,129,195	991,400	1.53	1.04
2019-10-24	89.85	90.04	88.95	89.80	0.30	0.34	360,537	322,725	1.22	0.33
2019-10-23	90.20	90.63	89.21	89.50	-0.79	-0.88	318,798	286,517	1.57	0.29
2019-10-22	90.79	90.79	89.58	90.29	0.22	0.24	310,789	279,949	1.34	0.29
2019-10-21	89.47	90.45	88.93	90.07	0.32	0.36	360,900	324,412	1.69	0.33
2019-10-18	92.30	92.45	89.68	89.75	-1.97	-2.15	590,913	536,264	3.02	0.55
2019-10-17	91.20	92.17	90.60	91.72	1.14	1.26	619,425	567,685	1.73	0.57
2019-10-16	90.70	91.82	90.48	90.58	0.38	0.42	499,077	454,515	1.49	0.46
2019-10-15	90.80	90.80	89.94	90.20	-0.25	-0.28	350,874	316,695	0.95	0.32
2019-10-14	90.80	91.45	90.18	90.45	0.55	0.61	630,443	572,738	1.41	0.58
2019-10-11	88.89	90.27	88.50	89.90	1.40	1.58	600,476	537,576	2.00	0.55
2019-10-10	88.19	88.65	87.51	88.50	0.32	0.36	340,927	300,752	1.29	0.31
2019-10-09	87.44	88.60	87.33	88.18	0.18	0.20	360,580	317,223	1.44	0.33
2019-10-08	87.14	88.72	87.10	88.00	0.96	1.10	405,313	356,913	1.86	0.37

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