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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.86 16.90 16.40 16.48 175.1M
2021-12-30 16.76 16.95 16.72 16.82 79.7M
2021-12-29 17.16 17.16 16.70 16.75 146.9M
2021-12-28 17.22 17.33 17.09 17.17 112.7M
2021-12-27 17.33 17.35 17.16 17.22 73.1M
2021-12-24 17.33 17.35 17.21 17.31 48.8M
2021-12-23 17.40 17.43 17.21 17.32 106.0M
2021-12-22 17.62 17.64 17.30 17.39 97.7M
2021-12-21 17.49 17.71 17.48 17.59 89.4M
2021-12-20 17.56 17.65 17.45 17.52 74.6M
2021-12-17 17.70 17.75 17.57 17.57 60.2M
2021-12-16 17.55 17.73 17.46 17.72 81.9M
2021-12-15 17.51 17.66 17.40 17.55 129.5M
2021-12-14 18.16 18.17 17.52 17.58 193.7M
2021-12-13 18.47 18.88 18.18 18.27 131.4M
2021-12-10 18.51 18.70 18.27 18.38 98.9M
2021-12-09 18.49 19.06 18.37 18.70 145.6M
2021-12-08 18.45 18.55 18.16 18.47 98.0M
2021-12-07 18.30 18.67 18.15 18.46 161.6M
2021-12-06 17.85 18.56 17.80 18.10 214.6M
2021-12-03 17.64 17.70 17.41 17.65 70.8M
2021-12-02 17.62 17.81 17.37 17.59 99.5M
2021-12-01 17.43 17.77 17.37 17.64 70.7M
2021-11-30 17.54 17.68 17.35 17.44 73.4M
2021-11-29 17.41 17.57 17.36 17.51 51.3M
2021-11-26 17.62 17.67 17.52 17.58 69.5M
2021-11-25 17.74 17.79 17.63 17.68 60.4M
2021-11-24 17.77 17.95 17.66 17.87 74.1M
2021-11-23 18.11 18.35 17.68 17.88 123.6M
2021-11-22 18.03 18.25 17.90 18.12 73.9M
2021-11-19 17.80 18.24 17.70 18.15 78.6M
2021-11-18 18.09 18.12 17.73 17.80 80.0M
2021-11-17 18.15 18.30 17.98 18.11 66.5M
2021-11-16 18.36 18.54 18.17 18.22 60.1M
2021-11-15 18.35 18.63 18.20 18.43 65.5M
2021-11-12 18.31 18.63 18.11 18.27 95.8M
2021-11-11 17.35 18.43 17.32 18.35 208.5M
2021-11-10 17.46 17.47 17.16 17.40 122.1M
2021-11-09 17.48 17.65 17.26 17.53 124.1M
2021-11-08 17.62 17.81 17.36 17.42 137.7M
2021-11-05 17.85 18.00 17.57 17.64 109.6M
2021-11-04 18.08 18.10 17.80 17.87 98.3M
2021-11-03 18.10 18.24 17.85 18.03 111.5M
2021-11-02 19.37 19.49 17.99 18.18 199.8M
2021-11-01 19.33 19.73 19.01 19.39 84.1M
2021-10-29 19.63 19.74 19.32 19.50 54.0M
2021-10-28 19.80 19.94 19.37 19.72 61.9M
2021-10-27 20.00 20.17 19.59 19.92 68.8M
2021-10-26 20.06 20.45 19.86 20.05 65.3M
2021-10-25 19.71 20.20 19.50 20.12 73.1M
2021-10-22 20.16 20.59 19.80 20.04 113.5M
2021-10-21 19.52 20.06 19.25 20.00 162.2M
2021-10-20 19.75 19.78 19.19 19.24 66.3M
2021-10-19 19.15 19.68 19.15 19.57 68.2M
2021-10-18 19.45 19.55 19.10 19.29 73.0M
2021-10-15 19.00 19.90 19.00 19.66 99.3M
2021-10-14 19.59 19.92 18.89 19.21 84.3M
2021-10-13 19.30 19.91 19.17 19.58 80.8M
2021-10-12 19.30 19.71 19.20 19.35 103.1M
2021-10-11 19.00 19.74 19.00 19.40 145.5M
2021-10-08 18.17 18.89 18.02 18.64 115.9M
2021-09-30 18.09 18.20 17.71 17.93 79.6M
2021-09-29 17.86 18.44 17.71 18.15 123.0M
2021-09-28 17.47 18.17 17.45 17.97 129.3M
2021-09-27 17.21 17.68 17.06 17.57 114.1M
2021-09-24 17.60 17.68 17.34 17.35 126.6M
2021-09-23 18.10 18.32 17.65 17.68 138.0M
2021-09-22 17.87 18.05 17.42 17.98 147.3M
2021-09-17 18.90 19.00 18.41 18.53 112.5M
2021-09-16 19.30 19.50 18.73 19.08 117.7M
2021-09-15 19.31 20.99 19.19 19.52 84.2M
2021-09-14 20.18 20.27 19.27 19.37 115.8M
2021-09-13 20.36 20.51 19.81 20.21 129.7M
2021-09-10 18.89 20.77 18.84 20.57 231.5M
2021-09-09 19.11 19.15 18.80 19.00 74.0M
2021-09-08 19.24 19.55 19.10 19.23 102.6M
2021-09-07 18.60 19.56 18.35 19.24 162.2M
2021-09-06 17.93 18.60 17.78 18.45 151.5M
2021-09-03 18.50 18.50 17.70 18.04 139.5M
2021-09-02 18.00 18.78 17.80 18.40 242.3M
2021-09-01 17.48 17.92 17.01 17.88 231.7M
2021-08-31 17.72 17.93 17.31 17.80 117.5M
2021-08-30 18.21 18.29 17.55 17.72 125.2M
2021-08-27 18.56 18.88 18.31 18.39 72.9M
2021-08-26 19.20 19.26 18.41 18.46 95.2M
2021-08-25 19.42 19.47 18.95 19.16 69.8M
2021-08-24 19.35 19.97 19.21 19.36 86.9M
2021-08-23 19.50 20.05 19.11 19.30 119.2M
2021-08-20 19.97 20.07 18.70 19.42 161.5M
2021-08-19 20.48 20.62 20.02 20.34 65.0M
2021-08-18 19.67 21.20 19.55 20.62 133.3M
2021-08-17 19.85 20.22 19.61 19.67 47.6M
2021-08-16 20.09 20.20 19.57 19.95 62.7M
2021-08-13 19.78 19.92 19.50 19.89 56.3M
2021-08-12 19.79 20.30 19.63 19.89 66.6M
2021-08-11 19.99 20.58 19.70 19.81 104.8M
2021-08-10 19.09 19.98 18.90 19.73 130.2M
2021-08-09 17.91 19.25 17.84 19.06 175.3M
2021-08-06 17.55 17.90 17.45 17.86 56.7M
2021-08-05 17.70 18.05 17.58 17.68 62.2M
2021-08-04 18.04 18.07 17.60 17.81 73.0M
2021-08-03 17.99 18.15 17.66 17.89 89.7M
2021-08-02 17.64 18.14 17.18 18.01 116.0M
2021-07-30 17.92 18.05 17.24 17.69 95.0M
2021-07-29 17.91 18.24 17.78 17.96 87.2M
2021-07-28 17.85 18.07 17.68 17.75 106.3M
2021-07-27 18.87 18.99 17.60 17.76 135.8M
2021-07-26 19.96 19.99 18.43 18.80 145.1M
2021-07-23 20.38 20.38 20.00 20.10 72.7M
2021-07-22 20.45 20.66 20.24 20.38 86.9M
2021-07-21 20.58 20.80 20.20 20.45 75.3M
2021-07-20 21.10 21.20 20.47 20.60 80.4M
2021-07-19 21.36 21.43 20.78 21.21 52.2M
2021-07-16 21.41 21.82 21.30 21.34 57.3M
2021-07-15 20.72 21.72 20.63 21.62 95.6M
2021-07-14 21.00 21.00 20.41 20.76 84.8M
2021-07-13 21.15 21.34 20.54 21.12 65.8M
2021-07-12 21.50 21.50 20.89 21.16 87.8M
2021-07-09 21.30 21.63 21.02 21.27 76.2M
2021-07-08 22.78 22.78 21.20 21.51 145.7M
2021-07-07 22.68 23.05 22.50 22.55 46.9M
2021-07-06 22.08 23.00 21.85 22.78 79.2M
2021-07-05 21.69 22.15 21.09 22.06 85.9M
2021-07-02 22.72 22.74 21.76 21.81 107.1M
2021-07-01 22.81 23.50 22.52 23.20 66.5M
2021-06-30 22.36 22.93 22.35 22.62 40.3M
2021-06-29 22.58 22.79 22.00 22.34 105.0M
2021-06-28 23.36 23.39 22.48 22.78 62.6M
2021-06-25 23.08 23.60 23.06 23.36 56.0M
2021-06-24 23.03 23.12 22.68 23.08 39.0M
2021-06-23 22.85 23.41 22.72 23.14 44.8M
2021-06-22 22.38 23.09 22.25 22.97 75.8M
2021-06-21 22.60 22.67 22.01 22.16 71.8M
2021-06-18 23.13 23.28 22.39 22.65 69.4M
2021-06-17 23.02 23.69 23.02 23.10 45.3M
2021-06-16 23.22 23.40 23.01 23.26 37.8M
2021-06-15 23.35 23.43 22.80 23.22 66.1M
2021-06-11 24.31 24.35 23.12 23.37 83.5M
2021-06-10 24.66 25.06 24.15 24.20 53.0M
2021-06-09 24.43 24.88 24.18 24.65 45.4M
2021-06-08 24.15 24.57 23.95 24.53 57.0M
2021-06-07 24.48 24.48 23.93 24.30 44.8M
2021-06-04 23.99 24.96 23.80 24.54 75.7M
2021-06-03 23.72 24.14 23.68 23.77 40.1M
2021-06-02 23.89 23.92 23.38 23.89 49.8M
2021-06-01 24.20 24.25 23.50 23.92 62.5M
2021-05-31 24.33 24.53 23.91 24.20 51.5M
2021-05-28 24.68 24.71 24.16 24.50 49.2M
2021-05-27 24.91 25.16 24.52 24.79 50.4M
2021-05-26 24.64 25.12 24.50 25.01 91.9M
2021-05-25 23.54 24.73 23.45 24.60 97.2M
2021-05-24 23.48 23.60 23.19 23.48 34.4M
2021-05-21 23.88 24.09 23.03 23.49 53.9M
2021-05-20 23.41 23.84 23.27 23.82 40.6M
2021-05-19 23.82 24.13 23.52 23.60 42.9M
2021-05-18 23.85 24.11 23.40 23.90 39.5M
2021-05-17 23.15 23.82 22.95 23.60 52.8M
2021-05-14 23.14 23.43 22.60 23.32 56.4M
2021-05-13 23.52 23.59 22.84 23.07 55.0M
2021-05-12 23.29 23.64 22.88 23.55 53.3M
2021-05-11 23.62 23.75 23.06 23.53 49.7M
2021-05-10 24.00 24.04 23.02 23.86 66.1M
2021-05-07 23.67 24.30 23.39 24.05 80.2M
2021-05-06 23.10 23.70 23.10 23.50 50.0M
2021-04-30 23.35 23.49 23.01 23.29 56.2M
2021-04-29 23.34 23.71 23.11 23.59 61.5M
2021-04-28 23.29 23.45 22.78 23.35 59.4M
2021-04-27 22.95 23.19 22.86 22.94 47.0M
2021-04-26 23.87 24.23 22.90 22.94 87.2M
2021-04-23 23.32 23.65 23.07 23.29 82.3M
2021-04-22 23.19 23.23 22.78 22.98 83.0M
2021-04-21 22.30 23.19 22.29 23.01 159.7M
2021-04-20 21.08 21.95 20.92 21.69 83.5M
2021-04-19 20.03 21.24 19.91 21.15 111.2M
2021-04-16 20.36 20.43 19.81 20.26 73.0M
2021-04-15 20.76 20.77 20.08 20.36 73.6M
2021-04-14 20.79 20.94 20.42 20.67 53.7M
2021-04-13 20.72 20.88 20.59 20.78 50.0M
2021-04-12 21.51 21.51 20.63 20.70 59.5M
2021-04-09 21.71 21.72 21.08 21.30 39.9M
2021-04-08 21.46 21.73 21.33 21.56 38.3M
2021-04-07 21.88 21.93 21.31 21.64 51.8M
2021-04-06 21.55 22.09 21.51 21.68 40.1M
2021-04-02 21.70 21.73 21.36 21.50 58.1M
2021-04-01 22.08 22.11 21.50 21.78 54.4M
2021-03-31 21.77 22.07 21.60 22.01 77.7M
2021-03-30 21.38 21.93 21.21 21.93 73.9M
2021-03-29 21.28 21.65 21.20 21.49 78.6M
2021-03-26 20.84 21.40 20.76 21.14 82.2M
2021-03-25 20.58 20.83 20.40 20.75 49.3M
2021-03-24 21.21 21.28 20.45 20.53 85.0M
2021-03-23 21.57 21.65 20.96 21.23 68.3M
2021-03-22 20.55 21.55 20.53 21.55 145.1M
2021-03-19 21.53 21.65 20.37 20.47 152.6M
2021-03-18 21.30 21.73 21.00 21.73 69.2M
2021-03-17 21.45 21.55 20.90 21.20 82.1M
2021-03-16 21.60 22.11 21.27 21.66 94.0M
2021-03-15 21.40 22.12 21.11 21.60 95.9M
2021-03-12 21.37 21.70 21.20 21.48 69.7M
2021-03-11 20.58 21.38 20.56 21.27 104.9M
2021-03-10 20.84 20.91 20.28 20.40 114.9M
2021-03-09 21.68 21.92 20.58 20.85 136.2M
2021-03-08 22.44 22.69 21.48 21.60 99.4M
2021-03-05 22.70 22.98 21.86 22.34 88.0M
2021-03-04 22.77 23.49 22.65 22.92 121.4M
2021-03-03 21.58 23.08 21.46 23.01 192.0M
2021-03-02 21.62 22.15 21.26 21.65 147.3M
2021-03-01 21.54 21.68 21.18 21.45 112.5M
2021-02-26 21.60 21.96 21.21 21.38 112.5M
2021-02-25 22.40 22.56 21.68 22.09 159.3M
2021-02-24 22.27 22.28 21.56 22.16 142.9M
2021-02-23 22.38 22.68 21.82 21.93 187.0M
2021-02-22 23.80 23.80 22.26 22.38 195.7M
2021-02-19 23.96 24.19 23.57 23.85 92.3M
2021-02-18 24.00 24.55 23.48 24.30 150.5M
2021-02-10 24.60 24.96 23.38 23.82 191.9M
2021-02-09 24.79 24.84 24.17 24.58 94.2M
2021-02-08 24.90 24.90 24.10 24.80 108.4M
2021-02-05 24.60 25.31 24.27 24.93 101.6M
2021-02-04 24.18 25.24 24.04 24.60 125.5M
2021-02-03 23.48 25.18 23.38 24.95 192.3M
2021-02-02 23.38 24.10 22.91 23.28 241.6M
2021-02-01 23.00 24.99 22.70 24.55 147.5M
2021-01-29 22.81 23.54 22.71 23.09 124.0M
2021-01-28 22.78 23.18 22.45 22.81 85.7M
2021-01-27 22.31 23.47 22.31 23.08 129.4M
2021-01-26 22.30 23.32 22.30 22.37 112.7M
2021-01-25 21.72 22.60 21.43 22.49 102.8M
2021-01-22 22.23 22.23 21.51 22.03 92.4M
2021-01-21 22.50 22.80 22.15 22.23 94.5M
2021-01-20 22.15 22.97 22.12 22.47 128.1M
2021-01-19 22.51 22.84 22.05 22.34 124.2M
2021-01-18 21.20 22.78 21.20 22.70 215.7M
2021-01-15 21.00 21.95 20.82 21.00 248.1M
2021-01-14 20.68 20.89 19.95 20.17 113.0M
2021-01-13 21.00 21.01 20.40 20.70 104.9M
2021-01-12 20.39 21.00 20.18 21.00 128.8M
2021-01-11 20.00 20.64 20.00 20.38 179.0M
2021-01-08 19.90 20.10 19.31 19.85 119.5M
2021-01-07 19.52 19.98 19.23 19.90 158.4M
2021-01-06 18.08 19.56 18.00 19.56 193.5M
2021-01-05 18.40 18.48 17.80 18.17 182.1M
2021-01-04 19.10 19.10 18.44 18.60 155.4M