中国平安

601318
🏛️ 中国 →
55.11
最后更新: 2025-09-30
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 55.03 55.22 54.86 54.88 3,654.3K
09:35 54.88 54.91 54.66 54.75 3,371.1K
09:40 54.75 54.95 54.75 54.95 1,358.7K
09:45 54.95 54.95 54.89 54.89 1,307.2K
09:50 54.89 54.97 54.83 54.88 897.9K
09:55 54.88 54.88 54.70 54.71 1,486.7K
10:00 54.72 54.85 54.72 54.81 796.8K
10:05 54.81 54.94 54.81 54.86 645.4K
10:10 54.85 54.92 54.83 54.85 527.6K
10:15 54.84 54.90 54.72 54.73 920.3K
10:20 54.74 54.84 54.73 54.73 783.5K
10:25 54.80 54.80 54.71 54.71 665.7K
10:30 54.72 54.78 54.71 54.76 741.1K
10:35 54.75 54.83 54.73 54.83 727.5K
10:40 54.81 54.84 54.76 54.78 619.5K
10:45 54.80 54.88 54.79 54.84 616.6K
10:50 54.84 54.84 54.75 54.80 586.5K
10:55 54.79 54.81 54.77 54.78 515.4K
11:00 54.78 54.86 54.78 54.82 612.9K
11:05 54.82 54.85 54.79 54.80 668.2K
11:10 54.80 54.85 54.77 54.85 867.8K
11:15 54.83 54.85 54.81 54.81 510.6K
11:20 54.82 54.88 54.81 54.82 684.0K
11:25 54.82 54.84 54.78 54.78 521.3K
13:00 54.79 54.90 54.77 54.87 1,084.9K
13:05 54.87 54.92 54.81 54.81 836.3K
13:10 54.81 55.03 54.81 55.00 1,661.9K
13:15 55.00 55.18 55.00 55.15 2,398.3K
13:20 55.16 55.35 55.14 55.14 2,357.8K
13:25 55.15 55.21 55.13 55.18 870.6K
13:30 55.16 55.27 55.15 55.25 1,102.0K
13:35 55.27 55.41 55.27 55.39 2,909.6K
13:40 55.40 55.54 55.35 55.53 2,516.1K
13:45 55.52 55.53 55.44 55.44 1,585.6K
13:50 55.43 55.43 55.25 55.33 986.1K
13:55 55.32 55.35 55.21 55.25 941.2K
14:00 55.26 55.31 55.23 55.31 770.3K
14:05 55.30 55.32 55.25 55.31 637.8K
14:10 55.30 55.35 55.27 55.29 814.6K
14:15 55.30 55.41 55.29 55.35 1,075.9K
14:20 55.35 55.40 55.32 55.32 764.8K
14:25 55.32 55.34 55.18 55.21 881.5K
14:30 55.22 55.35 55.21 55.26 806.7K
14:35 55.27 55.35 55.24 55.34 1,398.5K
14:40 55.35 55.38 55.28 55.37 1,729.1K
14:45 55.37 55.40 55.30 55.31 1,008.6K
14:50 55.31 55.32 55.23 55.26 857.0K
14:55 55.24 55.26 55.23 55.23 332.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 55.80 56.20 55.00 55.11 76.7M
2025-09-29 55.18 57.32 55.03 56.01 103.5M
2025-09-26 55.02 55.55 54.66 55.22 54.9M
2025-09-25 55.28 55.39 55.03 55.09 51.4M
2025-09-24 55.29 55.75 54.95 55.29 50.3M
2025-09-23 55.03 55.79 54.74 55.02 61.3M
2025-09-22 55.37 55.65 55.00 55.15 37.4M
2025-09-19 55.29 56.00 55.00 55.10 54.3M
2025-09-18 56.64 56.67 55.11 55.28 101.2M
2025-09-17 56.66 56.97 56.45 56.57 68.5M
2025-09-16 57.35 57.45 56.50 56.62 68.6M
2025-09-15 57.65 57.99 57.09 57.33 54.7M
2025-09-12 58.98 59.20 57.50 57.68 73.5M
2025-09-11 57.90 58.69 57.60 58.69 59.5M
2025-09-10 57.77 58.16 57.62 57.87 30.8M
2025-09-09 57.76 58.29 57.55 58.00 51.9M
2025-09-08 57.76 58.04 57.32 57.70 48.8M
2025-09-05 57.50 58.06 57.03 57.90 55.8M
2025-09-04 57.77 57.97 57.06 57.50 72.7M
2025-09-03 58.94 59.10 57.36 57.78 71.5M
2025-09-02 58.50 58.80 58.22 58.66 64.9M
2025-09-01 59.79 59.79 58.33 58.51 94.9M
2025-08-29 58.95 61.10 58.94 59.88 108.0M
2025-08-28 58.75 59.12 58.31 58.84 63.6M
2025-08-27 60.38 60.45 58.69 58.69 106.5M
2025-08-26 60.90 61.00 60.45 60.52 49.2M
2025-08-25 60.60 61.05 60.11 61.00 67.0M
2025-08-22 59.51 60.51 59.44 60.50 78.1M
2025-08-21 59.20 59.96 58.91 59.62 57.5M
2025-08-20 58.09 59.20 57.69 59.20 76.3M
2025-08-19 59.77 60.18 58.08 58.20 95.5M
2025-08-18 59.92 60.35 59.34 59.34 95.7M
2025-08-15 59.60 60.45 59.00 59.80 89.3M
2025-08-14 58.80 60.60 58.77 59.62 102.3M
2025-08-13 58.92 59.40 58.46 58.61 72.8M
2025-08-12 58.47 59.07 58.47 58.75 42.7M
2025-08-11 58.77 59.14 58.47 58.47 43.2M
2025-08-08 58.88 58.90 58.22 58.54 39.8M
2025-08-07 59.11 59.46 58.53 58.88 32.8M
2025-08-06 59.14 59.64 58.82 59.06 32.4M
2025-08-05 58.30 59.41 58.20 59.14 48.3M
2025-08-04 58.10 58.34 57.85 58.21 36.0M
2025-08-01 58.68 59.06 58.08 58.20 48.9M
2025-07-31 60.41 60.50 58.38 58.69 82.8M
2025-07-30 59.48 61.33 59.35 60.71 92.2M
2025-07-29 60.06 60.28 59.37 59.49 56.6M
2025-07-28 58.20 60.20 58.20 60.09 122.1M
2025-07-25 58.30 58.55 57.82 58.08 50.8M
2025-07-24 57.97 59.00 57.71 58.64 70.8M
2025-07-23 56.84 58.38 56.81 58.00 86.9M
2025-07-22 57.19 57.20 56.10 56.70 69.5M
2025-07-21 57.15 57.75 56.90 57.19 46.7M
2025-07-18 56.95 57.45 56.86 57.07 43.6M
2025-07-17 56.70 57.06 56.68 56.81 27.7M
2025-07-16 57.17 57.24 56.21 56.83 48.2M
2025-07-15 57.75 57.96 56.98 57.10 44.2M
2025-07-14 57.69 58.24 57.57 57.57 44.9M
2025-07-11 57.00 59.02 56.96 57.71 107.6M
2025-07-10 55.90 57.58 55.81 57.13 82.9M
2025-07-09 56.45 56.78 55.88 55.90 39.5M
2025-07-08 56.40 56.78 56.11 56.45 34.3M
2025-07-07 56.59 56.80 56.06 56.43 32.2M
2025-07-04 55.70 57.39 55.43 56.57 65.5M
2025-07-03 55.90 56.20 55.66 55.80 32.5M
2025-07-02 55.70 56.01 55.35 55.81 39.6M
2025-07-01 55.66 55.89 55.30 55.70 35.3M
2025-06-30 55.50 55.95 55.13 55.48 56.5M
2025-06-27 57.58 58.13 56.61 56.96 66.8M
2025-06-26 57.79 58.08 57.47 57.58 50.1M
2025-06-25 56.80 58.00 56.58 57.88 104.6M
2025-06-24 55.21 56.97 55.20 56.79 104.1M
2025-06-23 54.50 55.25 54.26 55.10 61.5M
2025-06-20 53.19 54.86 53.19 54.74 84.7M
2025-06-19 53.69 53.80 53.12 53.20 40.2M
2025-06-18 54.18 54.28 53.30 53.81 46.9M
2025-06-17 54.30 54.51 53.94 54.23 50.6M
2025-06-16 54.33 54.58 54.06 54.32 49.7M
2025-06-13 54.83 54.90 54.28 54.48 48.0M
2025-06-12 54.30 55.33 54.03 54.81 59.0M
2025-06-11 53.40 54.65 53.40 54.46 68.2M
2025-06-10 53.71 54.10 53.31 53.43 46.7M
2025-06-09 53.55 53.94 53.50 53.72 39.8M
2025-06-06 54.00 54.12 53.35 53.41 40.9M
2025-06-05 53.77 54.18 53.66 53.99 41.9M
2025-06-04 53.61 54.15 53.61 53.76 43.1M
2025-06-03 53.21 54.11 53.00 53.85 45.4M
2025-05-30 53.37 53.69 52.85 53.28 41.7M
2025-05-29 53.30 53.83 53.09 53.52 34.9M
2025-05-28 53.40 53.69 53.12 53.29 26.2M
2025-05-27 53.40 53.86 53.30 53.40 25.6M
2025-05-26 53.16 54.15 53.00 53.40 38.8M
2025-05-23 53.81 54.46 53.17 53.23 43.0M
2025-05-22 53.76 53.99 53.53 53.84 24.1M
2025-05-21 53.70 54.40 53.70 53.85 33.3M
2025-05-20 53.45 54.18 53.40 53.68 35.3M
2025-05-19 53.29 53.73 53.20 53.30 32.4M
2025-05-16 54.05 54.44 53.38 53.39 46.6M
2025-05-15 54.39 54.80 54.10 54.25 56.9M
2025-05-14 52.45 55.18 52.34 54.69 157.7M
2025-05-13 52.79 52.79 52.25 52.46 40.4M
2025-05-12 52.23 52.75 52.00 52.60 57.7M
2025-05-09 51.91 52.16 51.75 51.75 29.1M
2025-05-08 51.01 52.35 50.90 51.96 67.1M
2025-05-07 51.42 51.63 51.03 51.18 42.1M
2025-05-06 51.00 51.15 50.55 50.80 39.2M
2025-04-30 51.10 51.55 50.68 50.71 37.8M
2025-04-29 51.17 51.64 50.86 51.00 33.8M
2025-04-28 50.42 51.34 50.03 51.21 51.9M
2025-04-25 51.24 51.59 51.22 51.33 36.8M
2025-04-24 50.70 51.48 50.70 51.22 42.4M
2025-04-23 50.76 50.95 50.46 50.70 29.9M
2025-04-22 50.20 50.79 50.12 50.57 35.5M
2025-04-21 50.40 50.61 50.20 50.28 26.4M
2025-04-18 50.05 50.66 49.95 50.44 33.9M
2025-04-17 49.69 50.28 49.58 50.16 37.7M
2025-04-16 49.72 50.17 49.40 49.88 46.8M
2025-04-15 49.48 49.97 49.26 49.83 40.8M
2025-04-14 49.60 49.85 49.44 49.48 38.7M
2025-04-11 49.48 49.54 48.98 49.35 45.0M
2025-04-10 49.36 49.80 49.21 49.48 65.8M
2025-04-09 48.80 49.25 48.36 48.93 73.8M
2025-04-08 48.55 49.26 48.10 49.26 111.8M
2025-04-07 49.30 49.77 47.00 48.56 172.8M
2025-04-03 51.39 52.00 51.38 51.48 37.3M
2025-04-02 51.58 51.96 51.53 51.86 28.3M
2025-04-01 51.60 51.86 51.41 51.62 39.4M
2025-03-31 51.90 52.25 51.39 51.63 46.8M
2025-03-28 52.20 52.37 51.85 51.96 35.4M
2025-03-27 51.71 52.45 51.53 52.06 43.2M
2025-03-26 51.98 52.09 51.72 51.72 40.4M
2025-03-25 52.15 52.21 51.82 51.96 34.4M
2025-03-24 51.82 52.28 51.82 52.13 50.9M
2025-03-21 52.40 52.66 51.68 51.75 79.6M
2025-03-20 54.05 54.06 52.23 52.49 114.1M
2025-03-19 53.68 54.30 53.57 54.07 51.0M
2025-03-18 53.70 54.19 53.64 53.76 58.8M
2025-03-17 53.47 53.62 53.10 53.38 60.5M
2025-03-14 51.33 53.89 51.21 53.47 150.2M
2025-03-13 51.15 51.55 50.93 51.14 41.1M
2025-03-12 51.50 51.60 51.01 51.15 47.1M
2025-03-11 50.71 51.50 50.60 51.50 52.9M
2025-03-10 51.51 51.66 50.78 51.25 61.1M
2025-03-07 51.60 51.84 51.32 51.50 48.1M
2025-03-06 50.77 51.93 50.53 51.64 104.6M
2025-03-05 50.18 50.55 50.01 50.38 45.5M
2025-03-04 50.08 50.29 50.00 50.08 37.2M
2025-03-03 50.55 50.82 50.06 50.33 42.3M
2025-02-28 51.40 51.65 50.38 50.38 80.5M
2025-02-27 51.78 51.80 51.12 51.62 54.7M
2025-02-26 51.10 51.78 51.03 51.62 53.7M
2025-02-25 51.50 52.10 50.85 50.98 64.2M
2025-02-24 51.20 52.48 51.05 52.00 83.6M
2025-02-21 50.99 51.50 50.46 51.20 66.9M
2025-02-20 51.23 51.31 50.66 50.78 51.5M
2025-02-19 51.19 51.83 51.02 51.45 46.4M
2025-02-18 51.67 52.18 51.20 51.31 65.0M
2025-02-17 51.83 52.38 51.41 51.84 62.6M
2025-02-14 50.99 51.86 50.80 51.70 60.0M
2025-02-13 50.92 51.78 50.81 51.02 59.0M
2025-02-12 50.52 51.12 50.18 51.08 44.7M
2025-02-11 51.20 51.24 50.37 50.52 38.2M
2025-02-10 50.89 51.36 50.80 50.90 43.2M
2025-02-07 50.18 51.44 49.84 50.88 72.6M
2025-02-06 49.73 50.50 49.68 50.25 41.5M
2025-02-05 50.98 51.00 49.67 49.72 58.3M
2025-01-27 51.03 51.62 50.81 50.85 52.5M
2025-01-24 50.18 51.37 50.10 50.86 61.7M
2025-01-23 49.82 51.45 49.78 50.37 96.9M
2025-01-22 49.72 49.92 48.85 48.95 53.1M
2025-01-21 50.20 50.39 49.66 49.90 41.0M
2025-01-20 49.72 50.30 49.66 49.81 49.2M
2025-01-17 49.10 49.57 48.77 49.38 46.1M
2025-01-16 49.30 49.75 48.93 49.25 41.6M
2025-01-15 49.25 49.66 48.91 49.11 45.8M
2025-01-14 48.59 49.58 48.50 49.36 61.6M
2025-01-13 48.48 48.80 48.10 48.59 51.1M
2025-01-10 49.82 50.08 48.90 48.95 52.3M
2025-01-09 50.26 50.41 49.80 49.81 40.1M
2025-01-08 50.18 50.58 49.55 50.30 51.0M
2025-01-07 50.19 50.36 49.81 50.17 39.3M
2025-01-06 50.55 50.62 49.83 50.34 41.3M
2025-01-03 51.00 51.09 50.08 50.30 55.1M
2025-01-02 52.70 52.73 50.39 50.71 94.9M