平安银行

000001
🏛️ 中国 →
11.37
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 11.39 11.42 11.35 11.35 6,664.5K
09:35 11.34 11.35 11.32 11.33 7,609.2K
09:40 11.34 11.35 11.33 11.34 2,997.4K
09:45 11.35 11.37 11.34 11.35 2,009.5K
09:50 11.35 11.38 11.35 11.38 1,943.6K
09:55 11.37 11.38 11.35 11.36 1,817.0K
10:00 11.35 11.37 11.35 11.36 1,207.8K
10:05 11.36 11.37 11.35 11.36 1,159.0K
10:10 11.36 11.37 11.35 11.35 1,098.1K
10:15 11.36 11.36 11.34 11.34 1,583.7K
10:20 11.34 11.36 11.34 11.35 1,372.5K
10:25 11.34 11.36 11.33 11.34 3,107.5K
10:30 11.35 11.36 11.34 11.35 947.3K
10:35 11.35 11.36 11.34 11.36 1,117.4K
10:40 11.35 11.36 11.34 11.34 1,396.0K
10:45 11.35 11.36 11.34 11.36 1,136.6K
10:50 11.36 11.36 11.34 11.35 1,167.4K
10:55 11.36 11.37 11.35 11.36 1,138.2K
11:00 11.36 11.37 11.35 11.37 585.9K
11:05 11.36 11.37 11.35 11.35 573.1K
11:10 11.35 11.36 11.35 11.35 447.6K
11:15 11.35 11.36 11.35 11.35 425.8K
11:20 11.35 11.36 11.35 11.36 492.6K
11:25 11.36 11.36 11.35 11.35 658.4K
11:30 11.36 11.36 11.36 11.36 34.9K
13:00 11.36 11.37 11.36 11.37 2,158.2K
13:05 11.37 11.37 11.35 11.36 995.9K
13:10 11.36 11.37 11.35 11.37 1,419.2K
13:15 11.37 11.38 11.37 11.37 1,300.9K
13:20 11.38 11.40 11.38 11.39 2,360.3K
13:25 11.39 11.40 11.38 11.39 1,032.8K
13:30 11.40 11.41 11.39 11.40 995.8K
13:35 11.41 11.42 11.40 11.41 1,682.9K
13:40 11.41 11.43 11.40 11.42 1,544.5K
13:45 11.42 11.44 11.41 11.42 3,050.9K
13:50 11.42 11.43 11.41 11.42 1,066.2K
13:55 11.42 11.43 11.41 11.41 958.6K
14:00 11.42 11.43 11.41 11.42 1,072.1K
14:05 11.42 11.43 11.42 11.43 726.8K
14:10 11.43 11.43 11.41 11.42 935.1K
14:15 11.42 11.44 11.41 11.43 1,940.8K
14:20 11.43 11.44 11.42 11.43 964.2K
14:25 11.44 11.44 11.42 11.42 1,347.0K
14:30 11.42 11.43 11.41 11.43 1,555.7K
14:35 11.43 11.43 11.41 11.41 731.7K
14:40 11.41 11.42 11.40 11.41 842.4K
14:45 11.42 11.42 11.41 11.42 1,219.7K
14:50 11.42 11.42 11.41 11.41 1,128.2K
14:55 11.42 11.42 11.40 11.41 683.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 11.40 11.48 11.27 11.37 117.6M
2025-09-26 11.39 11.44 11.32 11.40 75.3M
2025-09-25 11.43 11.47 11.36 11.40 77.3M
2025-09-24 11.51 11.62 11.43 11.46 114.0M
2025-09-23 11.37 11.58 11.32 11.52 134.1M
2025-09-22 11.44 11.47 11.37 11.38 59.6M
2025-09-19 11.41 11.51 11.37 11.45 83.5M
2025-09-18 11.65 11.66 11.38 11.41 138.6M
2025-09-17 11.64 11.67 11.58 11.64 77.1M
2025-09-16 11.66 11.71 11.61 11.64 70.8M
2025-09-15 11.70 11.72 11.63 11.65 84.0M
2025-09-12 11.83 11.88 11.70 11.72 94.0M
2025-09-11 11.77 11.85 11.71 11.85 96.4M
2025-09-10 11.74 11.79 11.71 11.77 79.3M
2025-09-09 11.71 11.78 11.68 11.75 86.1M
2025-09-08 11.71 11.78 11.67 11.70 92.4M
2025-09-05 11.73 11.74 11.63 11.72 82.0M
2025-09-04 11.76 11.77 11.60 11.74 129.5M
2025-09-03 11.98 12.01 11.74 11.75 136.7M
2025-09-02 11.85 11.99 11.84 11.98 149.3M
2025-09-01 12.05 12.05 11.85 11.89 185.8M
2025-08-29 12.05 12.22 12.03 12.05 180.5M
2025-08-28 12.09 12.14 11.97 12.08 165.4M
2025-08-27 12.32 12.36 12.05 12.06 186.0M
2025-08-26 12.45 12.50 12.30 12.36 138.4M
2025-08-25 12.12 12.53 12.10 12.45 304.5M
2025-08-22 12.15 12.17 11.98 12.06 164.4M
2025-08-21 12.05 12.19 12.03 12.15 121.7M
2025-08-20 12.06 12.12 11.98 12.07 104.9M
2025-08-19 12.10 12.12 12.02 12.06 89.3M
2025-08-18 12.06 12.15 12.03 12.08 123.9M
2025-08-15 12.23 12.23 11.94 12.08 194.9M
2025-08-14 12.27 12.34 12.19 12.20 124.1M
2025-08-13 12.37 12.40 12.23 12.26 112.0M
2025-08-12 12.30 12.40 12.30 12.33 68.0M
2025-08-11 12.40 12.42 12.27 12.30 93.4M
2025-08-08 12.48 12.53 12.39 12.40 83.0M
2025-08-07 12.44 12.53 12.39 12.47 72.2M
2025-08-06 12.47 12.52 12.40 12.46 69.0M
2025-08-05 12.30 12.50 12.28 12.47 113.2M
2025-08-04 12.24 12.38 12.21 12.30 103.3M
2025-08-01 12.24 12.33 12.15 12.28 101.2M
2025-07-31 12.51 12.55 12.22 12.23 169.0M
2025-07-30 12.35 12.64 12.34 12.49 171.5M
2025-07-29 12.46 12.51 12.34 12.34 101.3M
2025-07-28 12.35 12.53 12.32 12.46 123.8M
2025-07-25 12.33 12.46 12.32 12.35 110.8M
2025-07-24 12.53 12.53 12.33 12.35 195.9M
2025-07-23 12.46 12.63 12.45 12.53 137.1M
2025-07-22 12.60 12.60 12.32 12.49 193.5M
2025-07-21 12.64 12.71 12.55 12.61 107.9M
2025-07-18 12.62 12.75 12.60 12.70 124.1M
2025-07-17 12.61 12.70 12.54 12.59 94.5M
2025-07-16 12.73 12.76 12.50 12.64 192.8M
2025-07-15 12.99 13.04 12.71 12.73 181.1M
2025-07-14 12.87 13.17 12.86 12.98 187.3M
2025-07-11 13.19 13.30 12.89 12.91 244.4M
2025-07-10 12.82 13.33 12.79 13.18 248.1M
2025-07-09 12.66 12.90 12.66 12.84 120.6M
2025-07-08 12.75 12.84 12.65 12.69 109.1M
2025-07-07 12.60 12.82 12.60 12.78 149.5M
2025-07-04 12.35 12.72 12.30 12.60 177.5M
2025-07-03 12.33 12.42 12.28 12.35 79.4M
2025-07-02 12.31 12.41 12.23 12.32 120.0M
2025-07-01 12.06 12.33 12.06 12.30 135.4M
2025-06-30 12.14 12.17 11.96 12.07 150.5M
2025-06-27 12.37 12.58 12.13 12.20 237.8M
2025-06-26 12.05 12.48 12.01 12.41 217.5M
2025-06-25 11.93 12.08 11.83 12.06 167.5M
2025-06-24 11.90 12.01 11.84 11.93 130.9M
2025-06-23 11.81 11.97 11.67 11.93 138.9M
2025-06-20 11.70 11.86 11.67 11.84 130.9M
2025-06-19 11.76 11.78 11.65 11.70 83.2M
2025-06-18 11.78 11.81 11.66 11.77 68.4M
2025-06-17 11.79 11.88 11.71 11.76 89.0M
2025-06-16 11.57 11.79 11.53 11.79 117.4M
2025-06-13 11.68 11.74 11.56 11.58 109.5M
2025-06-12 11.56 11.70 11.52 11.68 129.0M
2025-06-11 11.82 11.93 11.79 11.85 109.5M
2025-06-10 11.72 11.89 11.71 11.81 142.8M
2025-06-09 11.73 11.75 11.65 11.71 77.3M
2025-06-06 11.70 11.79 11.68 11.70 68.2M
2025-06-05 11.88 11.91 11.66 11.67 116.7M
2025-06-04 11.82 11.88 11.78 11.84 116.8M
2025-06-03 11.54 11.91 11.53 11.81 219.2M
2025-05-30 11.47 11.58 11.44 11.56 113.1M
2025-05-29 11.52 11.55 11.45 11.46 92.0M
2025-05-28 11.50 11.55 11.44 11.53 65.8M
2025-05-27 11.45 11.54 11.42 11.49 80.2M
2025-05-26 11.44 11.50 11.40 11.42 69.9M
2025-05-23 11.55 11.60 11.43 11.46 96.3M
2025-05-22 11.45 11.56 11.44 11.55 100.3M
2025-05-21 11.40 11.59 11.39 11.48 132.8M
2025-05-20 11.40 11.47 11.37 11.39 64.4M
2025-05-19 11.40 11.47 11.36 11.37 83.1M
2025-05-16 11.37 11.43 11.31 11.38 91.5M
2025-05-15 11.43 11.50 11.38 11.39 103.5M
2025-05-14 11.29 11.47 11.25 11.43 168.4M
2025-05-13 11.19 11.33 11.15 11.29 126.1M
2025-05-12 11.16 11.22 11.13 11.16 89.6M
2025-05-09 11.07 11.17 11.06 11.15 100.0M
2025-05-08 11.00 11.08 10.99 11.08 105.7M
2025-05-07 11.01 11.04 10.97 11.03 112.6M
2025-05-06 10.92 11.00 10.89 10.96 85.5M
2025-04-30 10.96 10.97 10.89 10.91 87.0M
2025-04-29 11.00 11.02 10.95 10.98 64.9M
2025-04-28 11.00 11.04 10.96 11.00 64.2M
2025-04-25 11.04 11.05 10.99 11.01 63.8M
2025-04-24 11.00 11.06 10.99 11.03 68.9M
2025-04-23 11.04 11.05 10.97 11.01 58.6M
2025-04-22 11.02 11.06 10.98 11.04 83.1M
2025-04-21 11.00 11.13 10.97 11.02 111.4M
2025-04-18 11.04 11.19 11.03 11.18 72.7M
2025-04-17 10.95 11.08 10.93 11.06 82.4M
2025-04-16 10.93 11.01 10.91 11.00 84.3M
2025-04-15 10.92 10.97 10.90 10.95 72.3M
2025-04-14 10.95 11.04 10.92 10.93 78.6M
2025-04-11 10.87 10.90 10.83 10.89 58.4M
2025-04-10 10.86 10.93 10.82 10.90 86.7M
2025-04-09 10.73 10.83 10.66 10.80 106.4M
2025-04-08 10.68 10.85 10.66 10.82 146.4M
2025-04-07 11.00 11.05 10.48 10.70 254.6M
2025-04-03 11.31 11.39 11.30 11.34 64.4M
2025-04-02 11.25 11.41 11.25 11.37 93.3M
2025-04-01 11.27 11.30 11.22 11.27 68.1M
2025-03-31 11.36 11.38 11.26 11.26 111.6M
2025-03-28 11.39 11.40 11.34 11.35 64.5M
2025-03-27 11.37 11.41 11.35 11.39 55.3M
2025-03-26 11.42 11.43 11.37 11.38 74.1M
2025-03-25 11.38 11.43 11.36 11.43 73.6M
2025-03-24 11.41 11.44 11.34 11.38 116.5M
2025-03-21 11.49 11.52 11.39 11.42 137.6M
2025-03-20 11.51 11.61 11.49 11.49 110.1M
2025-03-19 11.48 11.53 11.46 11.52 136.2M
2025-03-18 11.52 11.54 11.48 11.49 160.5M
2025-03-17 11.63 11.67 11.46 11.50 460.4M
2025-03-14 11.82 12.00 11.82 11.97 172.2M
2025-03-13 11.81 11.91 11.78 11.84 131.2M
2025-03-12 11.60 11.87 11.56 11.85 187.7M
2025-03-11 11.54 11.61 11.52 11.61 60.9M
2025-03-10 11.66 11.67 11.55 11.59 66.4M
2025-03-07 11.63 11.69 11.60 11.67 83.6M
2025-03-06 11.69 11.70 11.60 11.63 87.7M
2025-03-05 11.52 11.67 11.48 11.66 108.1M
2025-03-04 11.47 11.55 11.44 11.51 68.3M
2025-03-03 11.52 11.56 11.45 11.51 83.0M
2025-02-28 11.58 11.68 11.50 11.53 94.9M
2025-02-27 11.53 11.63 11.46 11.62 97.7M
2025-02-26 11.47 11.60 11.47 11.52 84.2M
2025-02-25 11.56 11.58 11.46 11.47 91.7M
2025-02-24 11.63 11.69 11.56 11.59 95.0M
2025-02-21 11.69 11.71 11.55 11.64 97.4M
2025-02-20 11.71 11.76 11.65 11.66 78.4M
2025-02-19 11.80 11.81 11.68 11.71 117.8M
2025-02-18 11.76 11.96 11.76 11.81 199.7M
2025-02-17 11.60 11.80 11.55 11.78 206.2M
2025-02-14 11.49 11.55 11.43 11.55 97.3M
2025-02-13 11.42 11.55 11.40 11.50 135.9M
2025-02-12 11.41 11.43 11.34 11.42 98.9M
2025-02-11 11.40 11.47 11.37 11.42 84.5M
2025-02-10 11.38 11.50 11.36 11.43 102.7M
2025-02-07 11.36 11.45 11.31 11.38 140.7M
2025-02-06 11.35 11.45 11.30 11.36 95.6M
2025-02-05 11.50 11.52 11.33 11.37 84.3M
2025-01-27 11.38 11.55 11.38 11.47 115.2M
2025-01-24 11.32 11.39 11.22 11.34 94.5M
2025-01-23 11.17 11.40 11.17 11.32 151.5M
2025-01-22 11.32 11.33 11.08 11.09 134.7M
2025-01-21 11.45 11.45 11.32 11.33 90.2M
2025-01-20 11.50 11.52 11.40 11.42 83.2M
2025-01-17 11.53 11.55 11.42 11.45 69.0M
2025-01-16 11.55 11.59 11.47 11.57 87.3M
2025-01-15 11.38 11.58 11.36 11.48 103.2M
2025-01-14 11.20 11.40 11.19 11.38 82.5M
2025-01-13 11.25 11.26 11.08 11.20 93.5M
2025-01-10 11.40 11.46 11.28 11.30 79.8M
2025-01-09 11.50 11.50 11.35 11.40 75.1M
2025-01-08 11.50 11.63 11.40 11.50 106.2M
2025-01-07 11.42 11.53 11.37 11.51 74.8M
2025-01-06 11.38 11.48 11.22 11.44 108.6M
2025-01-03 11.44 11.54 11.36 11.38 115.5M
2025-01-02 11.73 11.77 11.39 11.43 182.0M