中国平安-R

82318
🏛️ 香港 →
48.14
最后更新: 2025-09-26
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 49.48 49.48 49.04 49.08 2.0K
09:35 49.12 49.18 49.04 49.04 1.5K
09:40 48.98 49.02 48.98 49.02 17.0K
09:45 49.00 49.00 48.96 49.00 0.5K
09:50 49.02 49.02 48.90 48.90 8.0K
09:55 48.88 48.90 48.88 48.88 4.0K
10:00 48.90 48.98 48.90 48.98 1.5K
10:05 49.04 49.04 48.98 49.02 0.0K
10:10 48.98 48.98 48.88 48.88 12.0K
10:15 48.88 48.94 48.88 48.94 70.0K
10:20 48.96 49.02 48.92 48.98 0.5K
10:25 49.02 49.02 48.98 49.02 0.0K
10:30 48.98 48.98 48.92 48.92 1.5K
10:35 48.94 48.94 48.88 48.88 4.5K
10:40 48.84 48.84 48.74 48.78 19.0K
10:45 48.76 48.76 48.76 48.76 1.5K
10:50 48.72 48.74 48.72 48.74 8.5K
11:00 48.70 48.70 48.70 48.70 2.5K
11:10 48.72 48.72 48.70 48.70 5.0K
11:15 48.72 48.74 48.70 48.70 0.0K
11:25 48.72 48.74 48.70 48.74 0.0K
11:35 48.78 48.78 48.78 48.78 4.0K
11:50 48.76 48.76 48.74 48.74 12.0K
13:00 48.76 48.76 48.70 48.70 7.5K
13:05 48.66 48.72 48.66 48.66 1.5K
13:10 48.66 48.70 48.66 48.70 0.0K
13:15 48.66 48.76 48.66 48.74 1.0K
13:20 48.70 48.74 48.70 48.70 1.0K
13:25 48.66 48.66 48.64 48.66 6.5K
13:30 48.60 48.60 48.60 48.60 5.5K
13:35 48.56 48.56 48.50 48.50 8.5K
13:40 48.48 48.50 48.48 48.50 0.0K
13:45 48.44 48.48 48.44 48.48 7.0K
13:50 48.46 48.46 48.36 48.36 5.5K
13:55 48.34 48.34 48.34 48.34 1.0K
14:00 48.36 48.36 48.34 48.36 1.5K
14:05 48.34 48.36 48.34 48.36 4.0K
14:35 48.44 48.44 48.44 48.44 25.5K
15:20 48.42 48.42 48.32 48.34 23.5K
15:25 48.36 48.36 48.34 48.36 2.0K
15:35 48.34 48.34 48.34 48.34 0.0K
15:40 48.36 48.36 48.36 48.36 0.0K
15:45 48.40 48.40 48.36 48.36 12.0K
15:55 48.36 48.36 48.36 48.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.50 48.64 47.40 48.14 0.1M
2025-09-25 47.88 47.88 47.56 47.80 0.1M
2025-09-24 48.44 48.44 47.86 48.06 0.1M
2025-09-23 48.50 48.60 47.78 47.88 0.2M
2025-09-22 49.10 49.18 48.32 48.36 0.3M
2025-09-19 49.56 49.60 49.18 49.50 0.1M
2025-09-18 50.85 50.95 49.18 49.54 0.3M
2025-09-17 50.45 50.90 50.30 50.90 0.2M
2025-09-16 51.50 51.50 50.35 50.35 0.3M
2025-09-15 52.20 52.20 51.30 51.55 0.1M
2025-09-12 52.60 52.75 52.00 52.10 0.1M
2025-09-11 51.30 51.70 51.30 51.60 0.0M
2025-09-10 51.30 52.00 51.30 51.70 0.0M
2025-09-09 51.50 52.55 51.50 52.15 0.2M
2025-09-08 50.85 51.50 50.85 51.15 0.1M
2025-09-05 50.90 50.90 50.25 50.85 0.2M
2025-09-04 52.15 52.15 50.60 50.90 0.1M
2025-09-03 52.00 52.00 51.45 51.65 0.0M
2025-09-02 51.70 52.30 51.50 51.65 0.1M
2025-09-01 51.70 52.20 51.65 51.95 0.1M
2025-08-29 52.00 53.00 51.60 51.60 0.1M
2025-08-28 51.65 52.00 50.90 51.60 0.1M
2025-08-27 53.00 53.00 51.70 51.85 0.3M
2025-08-26 53.65 53.65 52.75 52.75 0.1M
2025-08-25 54.10 54.15 53.65 53.65 0.1M
2025-08-22 53.20 53.40 52.70 53.30 0.1M
2025-08-21 53.20 53.55 52.90 53.30 0.1M
2025-08-20 52.30 53.20 52.30 53.05 0.0M
2025-08-19 53.70 53.70 52.70 52.80 0.1M
2025-08-18 53.10 53.80 52.85 53.15 0.1M
2025-08-15 53.00 53.10 52.05 53.00 0.1M
2025-08-14 52.50 53.90 52.50 52.90 0.2M
2025-08-13 51.50 52.10 51.00 52.00 0.2M
2025-08-12 50.40 51.30 50.40 51.15 0.1M
2025-08-11 49.64 50.20 49.54 50.00 0.0M
2025-08-08 50.05 50.05 49.58 49.64 0.1M
2025-08-07 49.76 50.10 49.16 49.90 0.1M
2025-08-06 49.84 49.88 49.18 49.36 0.1M
2025-08-05 49.20 49.44 48.56 49.38 0.1M
2025-08-04 48.20 49.10 48.12 49.04 0.1M
2025-08-01 49.90 49.90 48.50 48.50 0.2M
2025-07-31 51.20 51.20 49.35 49.50 0.3M
2025-07-30 51.50 52.20 51.05 51.45 0.2M
2025-07-29 51.40 51.65 50.80 51.65 0.1M
2025-07-28 50.45 52.50 50.25 51.40 0.2M
2025-07-25 50.35 50.40 49.70 49.85 0.1M
2025-07-24 49.60 50.65 49.60 50.50 0.3M
2025-07-23 49.00 50.00 49.00 49.35 0.2M
2025-07-22 49.00 49.00 48.00 48.85 0.1M
2025-07-21 48.50 48.80 48.20 48.65 0.2M
2025-07-18 47.70 48.40 47.55 48.40 0.1M
2025-07-17 47.70 47.70 47.00 47.20 0.1M
2025-07-16 48.10 48.20 47.40 47.50 0.2M
2025-07-15 48.80 49.15 47.50 48.05 0.2M
2025-07-14 49.10 49.10 48.35 48.50 0.2M
2025-07-11 47.50 50.00 47.50 48.35 0.7M
2025-07-10 45.30 47.25 45.30 47.15 0.5M
2025-07-09 46.25 46.25 45.10 45.30 0.1M
2025-07-08 45.80 46.35 45.75 46.25 0.1M
2025-07-07 45.25 45.35 45.20 45.35 0.1M
2025-07-04 45.50 46.35 44.60 45.60 0.1M
2025-07-03 46.10 46.35 45.40 45.60 0.2M
2025-07-02 46.05 46.15 45.60 45.90 0.3M
2025-06-30 46.15 46.20 45.40 45.40 0.0M
2025-06-27 46.95 47.00 45.65 45.95 0.2M
2025-06-26 46.50 46.65 46.20 46.40 0.2M
2025-06-25 45.75 47.20 45.15 47.05 0.5M
2025-06-24 43.95 45.80 43.95 45.65 0.8M
2025-06-23 43.00 43.60 43.00 43.40 0.1M
2025-06-20 42.10 43.60 42.00 43.10 0.2M
2025-06-19 42.85 42.90 41.85 42.10 0.4M
2025-06-18 43.50 43.50 42.85 43.05 0.4M
2025-06-17 44.10 44.10 43.55 43.80 0.1M
2025-06-16 44.15 44.15 43.30 44.00 0.1M
2025-06-13 44.20 44.25 43.50 43.60 0.3M
2025-06-12 44.55 45.30 44.00 44.45 0.3M
2025-06-11 43.60 44.70 43.60 44.65 0.4M
2025-06-10 43.40 44.00 43.30 43.60 0.2M
2025-06-09 42.35 43.20 42.35 43.20 0.3M
2025-06-06 42.00 42.55 41.80 41.90 0.2M
2025-06-05 42.20 42.35 41.90 42.00 0.3M
2025-06-04 42.00 42.15 41.80 42.00 0.1M
2025-06-03 42.20 42.80 42.00 42.50 0.1M
2025-06-02 41.45 41.80 41.05 41.85 0.1M
2025-05-30 42.00 42.00 41.80 42.00 0.1M
2025-05-29 42.05 42.55 42.05 42.50 0.1M
2025-05-28 42.60 42.60 41.90 42.05 0.2M
2025-05-27 42.15 42.50 42.10 42.45 0.0M
2025-05-26 41.90 42.80 41.90 41.90 0.2M
2025-05-23 42.10 42.50 41.95 42.10 0.2M
2025-05-22 42.65 42.65 42.25 42.30 0.2M
2025-05-21 43.25 43.25 42.70 42.80 0.1M
2025-05-20 42.25 42.95 42.15 42.70 0.1M
2025-05-19 42.30 42.30 41.95 42.10 0.1M
2025-05-16 42.60 42.60 42.10 42.45 0.3M
2025-05-15 44.15 44.25 43.05 43.15 0.3M
2025-05-14 44.05 45.80 43.90 45.55 0.4M
2025-05-13 45.00 45.00 43.70 43.90 0.2M
2025-05-12 43.80 44.90 43.80 44.65 0.2M
2025-05-09 43.40 43.75 43.25 43.40 0.1M
2025-05-08 43.70 44.20 43.65 43.65 0.1M
2025-05-07 44.20 44.40 43.40 43.45 0.2M
2025-05-06 43.10 43.35 43.00 43.00 0.2M
2025-05-02 44.00 44.10 43.45 43.60 0.1M
2025-04-30 43.50 43.70 43.30 43.55 0.0M
2025-04-29 43.25 43.50 43.15 43.15 0.2M
2025-04-28 42.30 43.25 42.00 43.25 0.1M
2025-04-25 43.15 43.65 43.15 43.20 0.1M
2025-04-24 42.95 43.10 42.60 42.85 0.1M
2025-04-23 42.50 42.80 42.35 42.75 0.1M
2025-04-22 41.30 42.15 41.30 42.10 0.1M
2025-04-17 40.80 41.10 40.60 41.05 0.1M
2025-04-16 41.05 41.10 40.50 40.80 0.2M
2025-04-15 41.20 41.35 40.80 41.30 0.1M
2025-04-14 41.00 41.40 40.80 41.25 0.2M
2025-04-11 39.00 40.55 39.00 40.25 0.2M
2025-04-10 39.60 40.60 39.50 39.55 0.4M
2025-04-09 38.80 39.60 37.75 39.60 0.3M
2025-04-08 37.90 39.20 37.90 38.80 0.3M
2025-04-07 42.70 42.70 37.90 38.10 1.1M
2025-04-03 43.80 44.30 43.75 44.05 0.1M
2025-04-02 43.90 44.55 43.80 44.50 0.1M
2025-04-01 43.80 44.25 43.70 43.85 0.0M
2025-03-31 43.60 43.75 43.15 43.30 0.3M
2025-03-28 44.20 44.30 43.75 43.95 0.2M
2025-03-27 43.80 44.70 43.65 44.10 0.1M
2025-03-26 44.20 44.50 43.75 44.10 0.1M
2025-03-25 44.85 44.85 44.00 44.05 0.2M
2025-03-24 44.90 45.20 44.40 45.20 0.2M
2025-03-21 46.00 46.00 44.25 44.50 0.7M
2025-03-20 48.30 48.30 45.90 46.05 0.4M
2025-03-19 47.20 48.30 47.10 48.25 0.4M
2025-03-18 47.55 48.00 47.05 47.35 0.2M
2025-03-17 46.20 47.00 46.00 46.70 0.5M
2025-03-14 43.95 46.25 43.95 45.65 0.6M
2025-03-13 43.80 44.05 43.20 43.40 0.2M
2025-03-12 44.35 44.55 43.70 43.90 0.1M
2025-03-11 44.05 44.55 43.90 44.20 0.3M
2025-03-10 45.00 46.00 44.65 45.10 0.1M
2025-03-07 44.80 45.65 44.60 45.00 0.4M
2025-03-06 44.15 45.15 43.95 44.95 0.5M
2025-03-05 43.00 43.50 42.70 43.30 0.3M
2025-03-04 42.35 42.60 42.10 42.55 0.2M
2025-03-03 43.50 43.75 42.50 42.75 0.2M
2025-02-28 44.50 44.60 42.80 42.95 0.4M
2025-02-27 45.25 45.60 44.50 44.85 0.3M
2025-02-26 43.75 45.60 43.75 44.85 0.3M
2025-02-25 44.00 44.40 43.20 43.45 0.4M
2025-02-24 43.75 45.80 43.75 44.80 0.5M
2025-02-21 42.90 43.80 42.15 43.75 0.3M
2025-02-20 43.50 43.50 42.65 42.65 0.3M
2025-02-19 43.40 44.00 43.00 43.90 0.2M
2025-02-18 44.00 44.45 43.25 43.50 0.3M
2025-02-17 43.65 44.45 43.40 43.60 0.4M
2025-02-14 42.70 43.20 42.10 43.10 0.2M
2025-02-13 43.15 43.75 41.90 41.90 0.4M
2025-02-12 41.70 43.20 41.40 43.15 0.2M
2025-02-11 42.50 42.50 41.60 41.60 0.3M
2025-02-10 41.55 42.65 41.55 42.40 0.3M
2025-02-07 40.85 41.80 40.85 41.55 0.1M
2025-02-06 40.40 41.15 40.40 41.10 0.0M
2025-02-05 40.65 41.05 40.50 40.70 0.0M
2025-02-04 40.75 41.70 40.30 41.30 0.1M
2025-02-03 40.75 40.75 39.40 40.20 0.1M
2025-01-28 41.25 41.25 40.50 40.90 0.0M
2025-01-27 40.70 41.25 40.70 41.00 0.1M
2025-01-24 40.60 41.00 40.35 40.50 0.1M
2025-01-23 40.10 41.00 39.90 39.90 0.1M
2025-01-22 40.35 40.35 39.10 39.15 0.1M
2025-01-21 40.30 40.65 40.15 40.35 0.1M
2025-01-20 39.60 40.70 39.60 40.25 0.1M
2025-01-17 39.80 39.80 38.80 39.60 0.1M
2025-01-16 38.95 39.95 38.95 39.95 0.1M
2025-01-15 38.80 39.10 38.50 38.95 0.1M
2025-01-14 38.60 39.40 38.10 39.30 0.2M
2025-01-13 38.35 39.10 37.80 39.10 0.1M
2025-01-10 40.20 40.20 38.65 39.20 0.2M
2025-01-09 40.30 40.60 40.15 40.40 0.0M
2025-01-08 40.65 41.00 40.30 40.60 0.1M
2025-01-07 41.45 41.70 40.20 41.70 0.3M
2025-01-06 41.70 41.95 41.30 41.95 0.0M
2025-01-03 41.45 41.60 41.25 41.45 0.1M
2025-01-02 43.10 43.25 41.45 41.60 0.4M