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(%) |
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 |