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
2023-12-29 9.42 9.48 9.35 9.39 85.4M
2023-12-28 9.11 9.47 9.08 9.45 166.2M
2023-12-27 9.10 9.13 9.02 9.12 64.2M
2023-12-26 9.19 9.20 9.07 9.10 54.2M
2023-12-25 9.18 9.20 9.14 9.19 41.4M
2023-12-22 9.19 9.28 9.11 9.20 100.6M
2023-12-21 9.01 9.19 8.99 9.17 101.7M
2023-12-20 9.11 9.15 9.03 9.03 71.6M
2023-12-19 9.12 9.17 9.07 9.10 64.4M
2023-12-18 9.18 9.24 9.09 9.13 65.4M
2023-12-15 9.20 9.35 9.19 9.21 98.9M
2023-12-14 9.21 9.28 9.15 9.15 74.3M
2023-12-13 9.38 9.39 9.15 9.16 106.1M
2023-12-12 9.31 9.50 9.30 9.42 85.5M
2023-12-11 9.22 9.38 9.13 9.35 113.4M
2023-12-08 9.41 9.45 9.30 9.30 102.1M
2023-12-07 9.49 9.49 9.38 9.44 58.5M
2023-12-06 9.44 9.57 9.40 9.50 75.3M
2023-12-05 9.61 9.62 9.47 9.48 78.7M
2023-12-04 9.67 9.68 9.61 9.63 60.5M
2023-12-01 9.65 9.68 9.58 9.66 77.8M
2023-11-30 9.69 9.73 9.62 9.68 90.2M
2023-11-29 9.95 9.97 9.70 9.72 146.8M
2023-11-28 9.99 10.02 9.95 9.95 78.6M
2023-11-27 10.09 10.09 9.97 10.01 83.6M
2023-11-24 10.11 10.13 10.08 10.10 68.5M
2023-11-23 10.15 10.16 10.07 10.15 84.7M
2023-11-22 10.26 10.31 10.14 10.16 73.7M
2023-11-21 10.23 10.35 10.22 10.28 104.1M
2023-11-20 10.15 10.22 10.10 10.19 64.0M
2023-11-17 10.22 10.25 10.12 10.15 90.3M
2023-11-16 10.38 10.39 10.23 10.24 92.3M
2023-11-15 10.37 10.45 10.34 10.37 110.9M
2023-11-14 10.24 10.33 10.23 10.27 59.7M
2023-11-13 10.31 10.33 10.22 10.25 77.0M
2023-11-10 10.45 10.47 10.29 10.30 104.5M
2023-11-09 10.46 10.52 10.43 10.49 63.9M
2023-11-08 10.58 10.60 10.45 10.50 87.8M
2023-11-07 10.66 10.66 10.58 10.60 64.1M
2023-11-06 10.51 10.69 10.51 10.69 100.7M
2023-11-03 10.49 10.52 10.43 10.48 70.5M
2023-11-02 10.50 10.60 10.47 10.48 61.9M
2023-11-01 10.55 10.56 10.45 10.48 56.7M
2023-10-31 10.43 10.49 10.41 10.46 65.3M
2023-10-30 10.40 10.47 10.35 10.45 80.6M
2023-10-27 10.38 10.48 10.33 10.45 92.0M
2023-10-26 10.31 10.42 10.30 10.41 60.0M
2023-10-25 10.51 10.54 10.36 10.38 141.1M
2023-10-24 10.54 10.61 10.44 10.55 76.1M
2023-10-23 10.59 10.60 10.43 10.50 53.0M
2023-10-20 10.55 10.67 10.51 10.60 52.6M
2023-10-19 10.91 10.92 10.59 10.60 118.9M
2023-10-18 10.99 11.02 10.91 10.95 65.2M
2023-10-17 11.01 11.05 10.96 11.02 49.4M
2023-10-16 11.00 11.03 10.95 11.01 50.2M
2023-10-13 11.03 11.07 10.95 11.00 68.4M
2023-10-12 11.11 11.16 11.04 11.11 85.3M
2023-10-11 11.09 11.09 10.96 10.98 72.4M
2023-10-10 11.19 11.20 11.02 11.02 82.1M
2023-10-09 11.16 11.17 11.06 11.11 69.6M
2023-09-28 11.19 11.24 11.18 11.20 52.1M
2023-09-27 11.15 11.22 11.15 11.17 49.0M
2023-09-26 11.22 11.26 11.14 11.16 44.5M
2023-09-25 11.24 11.32 11.19 11.22 76.1M
2023-09-22 11.03 11.25 11.03 11.24 91.1M
2023-09-21 11.14 11.14 11.04 11.05 84.4M
2023-09-20 11.20 11.22 11.15 11.15 55.9M
2023-09-19 11.22 11.23 11.16 11.21 50.4M
2023-09-18 11.22 11.24 11.14 11.23 50.1M
2023-09-15 11.35 11.40 11.20 11.22 89.0M
2023-09-14 11.28 11.33 11.25 11.29 55.2M
2023-09-13 11.29 11.32 11.21 11.25 49.0M
2023-09-12 11.35 11.35 11.25 11.28 49.5M
2023-09-11 11.30 11.40 11.27 11.34 65.4M
2023-09-08 11.28 11.32 11.23 11.27 47.9M
2023-09-07 11.40 11.44 11.32 11.33 54.0M
2023-09-06 11.33 11.46 11.30 11.43 63.5M
2023-09-05 11.50 11.51 11.36 11.39 80.4M
2023-09-04 11.35 11.59 11.33 11.56 141.0M
2023-09-01 11.19 11.36 11.19 11.32 113.9M
2023-08-31 11.14 11.22 11.12 11.13 80.6M
2023-08-30 11.27 11.27 11.13 11.13 137.6M
2023-08-29 11.47 11.49 11.13 11.31 196.5M
2023-08-28 11.84 11.93 11.49 11.52 199.8M
2023-08-25 11.10 11.33 11.08 11.23 84.5M
2023-08-24 11.29 11.32 11.05 11.13 129.1M
2023-08-23 11.35 11.42 11.24 11.25 69.2M
2023-08-22 11.38 11.45 11.31 11.37 60.7M
2023-08-21 11.56 11.58 11.32 11.32 70.2M
2023-08-18 11.58 11.74 11.53 11.56 66.0M
2023-08-17 11.67 11.70 11.46 11.57 96.5M
2023-08-16 11.67 11.85 11.61 11.73 57.3M
2023-08-15 11.69 11.80 11.60 11.73 71.3M
2023-08-14 11.76 11.78 11.59 11.67 97.6M
2023-08-11 12.17 12.27 11.89 11.89 94.4M
2023-08-10 12.15 12.21 12.06 12.16 47.6M
2023-08-09 12.06 12.20 12.05 12.17 57.8M
2023-08-08 12.12 12.21 12.00 12.10 72.6M
2023-08-07 12.21 12.25 12.12 12.16 64.7M
2023-08-04 12.42 12.53 12.21 12.30 130.3M
2023-08-03 11.99 12.37 11.95 12.33 117.6M
2023-08-02 12.06 12.24 11.93 12.03 111.6M
2023-08-01 12.26 12.37 12.13 12.16 95.8M
2023-07-31 12.30 12.50 12.23 12.32 185.5M
2023-07-28 11.69 12.30 11.67 12.26 234.7M
2023-07-27 11.68 11.87 11.65 11.75 111.5M
2023-07-26 11.65 11.74 11.56 11.67 75.2M
2023-07-25 11.45 11.73 11.44 11.72 203.3M
2023-07-24 11.33 11.33 11.24 11.26 42.7M
2023-07-21 11.31 11.39 11.28 11.34 37.7M
2023-07-20 11.33 11.44 11.29 11.32 55.4M
2023-07-19 11.23 11.32 11.23 11.31 38.2M
2023-07-18 11.29 11.32 11.22 11.25 47.2M
2023-07-17 11.41 11.41 11.26 11.31 60.8M
2023-07-14 11.43 11.55 11.40 11.46 71.9M
2023-07-13 11.32 11.47 11.27 11.43 112.4M
2023-07-12 11.23 11.36 11.22 11.24 73.6M
2023-07-11 11.22 11.26 11.19 11.21 57.1M
2023-07-10 11.25 11.28 11.17 11.20 49.6M
2023-07-07 11.20 11.27 11.18 11.20 48.4M
2023-07-06 11.30 11.34 11.21 11.24 59.7M
2023-07-05 11.36 11.40 11.30 11.34 42.3M
2023-07-04 11.46 11.49 11.32 11.40 61.6M
2023-07-03 11.24 11.53 11.23 11.49 88.5M
2023-06-30 11.18 11.31 11.15 11.23 51.9M
2023-06-29 11.29 11.29 11.17 11.18 48.6M
2023-06-28 11.28 11.33 11.22 11.30 36.5M
2023-06-27 11.20 11.32 11.17 11.28 46.2M
2023-06-26 11.30 11.30 11.15 11.18 67.7M
2023-06-21 11.36 11.48 11.34 11.35 61.7M
2023-06-20 11.44 11.46 11.35 11.36 54.5M
2023-06-19 11.63 11.63 11.41 11.45 95.4M
2023-06-16 11.61 11.67 11.57 11.63 84.2M
2023-06-15 11.49 11.63 11.39 11.61 92.5M
2023-06-14 11.55 11.73 11.46 11.47 106.9M
2023-06-13 11.76 11.84 11.69 11.77 85.0M
2023-06-12 11.82 11.90 11.76 11.79 75.9M
2023-06-09 12.06 12.09 11.85 11.88 131.5M
2023-06-08 11.96 12.20 11.86 12.12 86.9M
2023-06-07 11.89 12.07 11.88 11.94 64.4M
2023-06-06 11.91 12.09 11.82 11.84 83.3M
2023-06-05 11.88 12.00 11.82 11.91 52.2M
2023-06-02 11.68 11.97 11.64 11.93 122.2M
2023-06-01 11.60 11.68 11.50 11.59 74.3M
2023-05-31 11.82 11.84 11.58 11.60 118.0M
2023-05-30 11.98 11.99 11.80 11.87 76.4M
2023-05-29 12.11 12.13 11.95 11.98 56.6M
2023-05-26 11.93 12.13 11.84 12.10 51.1M
2023-05-25 11.99 12.00 11.81 11.93 88.3M
2023-05-24 12.20 12.21 12.01 12.01 82.4M
2023-05-23 12.38 12.41 12.21 12.21 69.4M
2023-05-22 12.31 12.45 12.31 12.38 54.9M
2023-05-19 12.43 12.44 12.32 12.34 68.8M
2023-05-18 12.57 12.64 12.43 12.49 68.7M
2023-05-17 12.58 12.64 12.44 12.49 75.5M
2023-05-16 12.80 12.92 12.57 12.62 99.8M
2023-05-15 12.68 12.85 12.45 12.83 92.8M
2023-05-12 12.82 12.87 12.61 12.62 88.6M
2023-05-11 12.95 13.12 12.80 12.85 90.4M
2023-05-10 13.17 13.26 12.80 12.84 123.7M
2023-05-09 13.40 13.60 13.13 13.16 242.3M
2023-05-08 12.94 13.49 12.84 13.32 263.1M
2023-05-05 12.78 13.11 12.75 12.91 176.2M
2023-05-04 12.40 12.83 12.19 12.73 147.8M
2023-04-28 12.26 12.78 12.22 12.55 144.5M
2023-04-27 12.06 12.35 12.00 12.26 100.4M
2023-04-26 12.25 12.25 11.99 12.12 99.1M
2023-04-25 12.14 12.37 12.12 12.28 130.2M
2023-04-24 12.48 12.50 12.03 12.10 146.8M
2023-04-21 12.70 12.83 12.48 12.50 91.9M
2023-04-20 12.90 12.90 12.62 12.75 81.2M
2023-04-19 13.02 13.07 12.83 12.85 101.4M
2023-04-18 12.93 13.20 12.89 13.00 153.9M
2023-04-17 12.66 12.94 12.60 12.93 130.4M
2023-04-14 12.60 12.90 12.58 12.69 129.8M
2023-04-13 12.41 12.67 12.30 12.56 113.2M
2023-04-12 12.58 12.59 12.45 12.48 91.0M
2023-04-11 12.70 12.72 12.52 12.54 77.8M
2023-04-10 12.64 12.70 12.58 12.68 64.0M
2023-04-07 12.57 12.69 12.50 12.62 60.8M
2023-04-06 12.60 12.61 12.50 12.58 56.3M
2023-04-04 12.64 12.72 12.59 12.65 64.7M
2023-04-03 12.55 12.69 12.46 12.67 74.0M
2023-03-31 12.69 12.77 12.51 12.53 86.5M
2023-03-30 12.55 12.71 12.41 12.68 82.5M
2023-03-29 12.73 12.74 12.50 12.53 59.6M
2023-03-28 12.66 12.73 12.55 12.64 67.4M
2023-03-27 12.80 12.81 12.46 12.60 100.8M
2023-03-24 12.85 12.86 12.76 12.82 62.2M
2023-03-23 12.70 12.90 12.63 12.90 80.4M
2023-03-22 12.75 12.88 12.71 12.79 87.7M
2023-03-21 12.65 12.78 12.50 12.70 84.1M
2023-03-20 12.76 12.85 12.55 12.57 118.9M
2023-03-17 12.99 13.04 12.65 12.75 155.7M
2023-03-16 12.89 13.03 12.80 12.82 91.7M
2023-03-15 13.05 13.18 12.94 13.05 97.9M
2023-03-14 12.99 13.00 12.73 12.87 114.9M
2023-03-13 13.12 13.29 13.00 13.05 100.1M
2023-03-10 13.00 13.27 13.00 13.14 85.7M
2023-03-09 13.54 13.58 13.13 13.20 173.6M
2023-03-08 13.63 13.64 13.40 13.53 109.7M
2023-03-07 13.85 14.10 13.65 13.69 127.9M
2023-03-06 14.30 14.30 13.72 13.85 145.6M
2023-03-03 14.35 14.37 14.14 14.29 69.1M
2023-03-02 14.13 14.44 14.06 14.24 101.6M
2023-03-01 13.80 14.19 13.74 14.17 122.3M
2023-02-28 13.75 13.85 13.61 13.78 60.8M
2023-02-27 13.75 13.88 13.68 13.69 62.1M
2023-02-24 14.02 14.03 13.80 13.86 73.0M
2023-02-23 14.00 14.32 13.98 14.05 82.4M
2023-02-22 14.00 14.12 13.94 14.02 63.9M
2023-02-21 14.06 14.20 13.92 14.10 99.0M
2023-02-20 13.50 14.15 13.49 14.15 211.6M
2023-02-17 13.63 13.72 13.43 13.43 91.8M
2023-02-16 13.68 13.91 13.50 13.60 127.9M
2023-02-15 13.95 13.96 13.62 13.67 125.0M
2023-02-14 13.85 13.98 13.80 13.96 91.0M
2023-02-13 13.94 13.94 13.60 13.82 180.0M
2023-02-10 14.10 14.12 13.86 13.98 84.7M
2023-02-09 14.01 14.30 13.96 14.13 83.0M
2023-02-08 14.24 14.32 14.03 14.04 65.8M
2023-02-07 14.06 14.32 14.03 14.21 86.9M
2023-02-06 14.10 14.13 13.86 14.00 131.8M
2023-02-03 14.45 14.55 14.16 14.32 124.6M
2023-02-02 14.74 14.78 14.27 14.60 157.8M
2023-02-01 15.03 15.08 14.51 14.70 165.3M
2023-01-31 15.24 15.51 14.96 14.99 103.1M
2023-01-30 15.60 15.74 14.89 15.15 137.4M
2023-01-20 15.16 15.24 15.00 15.13 60.9M
2023-01-19 15.13 15.25 14.87 15.09 64.2M
2023-01-18 14.95 15.18 14.91 15.11 71.8M
2023-01-17 15.13 15.18 14.77 14.97 93.6M
2023-01-16 14.95 15.28 14.85 15.08 156.0M
2023-01-13 14.67 14.95 14.55 14.95 94.9M
2023-01-12 14.77 14.77 14.53 14.67 62.6M
2023-01-11 14.45 14.78 14.39 14.67 83.1M
2023-01-10 14.76 14.89 14.39 14.44 126.9M
2023-01-09 14.75 14.88 14.52 14.80 105.8M
2023-01-06 14.50 14.72 14.48 14.62 119.6M
2023-01-05 14.40 14.74 14.37 14.48 166.5M
2023-01-04 13.71 14.42 13.63 14.32 219.0M
2023-01-03 13.20 13.85 13.05 13.77 219.4M