证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国平安(02318)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 71.85 72.30 69.50 70.00 19998400 1415559936 -4.10 -5.53%
2009-11-26 75.00 75.70 73.55 74.10 13326000 991739008 -1.50 -1.98%
2009-11-25 74.90 76.00 73.10 75.60 11866800 888835008 2.40 3.28%
2009-11-24 73.35 74.90 72.65 73.20 16416800 1209980032 -0.15 -0.20%
2009-11-23 70.90 74.00 70.70 73.35 13624400 990294976 3.15 4.49%
2009-11-20 70.50 71.05 69.50 70.20 7516030 527727008 -0.95 -1.33%
2009-11-19 72.50 72.75 70.50 71.15 8024260 573052032 -1.60 -2.20%
2009-11-18 73.80 74.45 72.45 72.75 7008130 513576000 -1.10 -1.49%
2009-11-17 73.50 74.10 72.95 73.85 8880030 652915008 0.25 0.34%
2009-11-16 73.50 73.60 73.00 73.60 9068090 664529984 1.10 1.52%
2009-11-13 72.25 73.05 71.30 72.50 4624870 335700000 0.25 0.35%
2009-11-12 73.00 73.35 72.00 72.25 3884100 281620992 -0.10 -0.14%
2009-11-11 72.55 73.20 71.55 72.35 6432670 465104000 -0.30 -0.41%
2009-11-10 73.60 73.70 71.95 72.65 8355020 606590976 1.20 1.68%
2009-11-09 72.00 72.85 71.25 71.45 6259730 449928000 0.30 0.42%
2009-11-06 71.50 71.90 70.65 71.15 5859660 418384992 0.95 1.35%
2009-11-05 69.55 70.30 69.20 70.20 4657170 324644992 -0.15 -0.21%
2009-11-04 69.20 70.45 68.85 70.35 4593070 321475008 1.85 2.70%
2009-11-03 69.75 70.75 68.15 68.50 9368980 650752000 -1.30 -1.86%
2009-11-02 66.80 70.95 66.80 69.80 9714910 673019008 0.20 0.29%
2009-10-30 69.50 70.05 68.80 69.60 11210800 778571008 1.75 2.58%
2009-10-29 67.50 68.00 66.30 67.85 14428000 969654976 -1.50 -2.16%
2009-10-28 71.10 72.45 68.60 69.35 10739400 753900032 -2.05 -2.87%
2009-10-27 70.35 74.50 70.30 71.40 13161200 956876992 -0.70 -0.97%
2009-10-23 69.35 72.50 68.85 72.10 23272100 1648600064 3.75 5.49%
2009-10-22 68.45 68.50 66.80 68.35 5899890 399636000 -0.15 -0.22%
2009-10-21 68.00 68.80 67.25 68.50 6697450 456324992 0.25 0.37%
2009-10-20 67.75 68.75 66.70 68.25 6958150 475864992 0.50 0.74%
2009-10-19 66.95 68.00 66.55 67.75 4482380 303624992 0.75 1.12%
2009-10-16 67.50 67.50 66.20 66.65 1819080 121374000 -0.30 -0.45%
2009-10-15 67.90 68.50 66.60 66.95 6446490 434572992 0.40 0.60%
2009-10-14 66.00 66.90 65.50 66.55 6484400 431265984 1.00 1.53%
2009-10-13 65.35 66.00 65.30 65.55 5661470 371984992 0.70 1.08%
2009-10-12 66.00 66.00 64.70 64.85 5597080 366304000 -0.35 -0.54%
2009-10-09 64.30 65.60 64.10 65.20 9068940 590417984 1.20 1.88%
2009-10-08 64.90 65.00 63.85 64.00 8884730 573044992 -0.20 -0.31%
2009-10-07 63.60 64.40 63.10 64.20 8256140 528700992 1.50 2.39%
2009-10-06 60.25 62.90 60.25 62.70 7114330 442832992 1.80 2.96%
2009-10-05 59.50 61.80 59.40 60.90 5809310 353388000 0.80 1.33%
2009-10-02 59.05 60.40 59.00 60.10 8327490 498552992 -1.40 -2.28%
2009-09-30 61.00 62.65 61.00 61.50 3638580 224380992 -0.90 -1.44%
2009-09-29 61.80 63.25 61.80 62.40 5488560 342120992 1.45 2.38%
2009-09-28 61.95 61.95 60.75 60.95 4533250 277828992 -1.30 -2.09%
N 2009-09-25 62.00 63.00 61.50 62.25 7950780 494207008 -0.10 -0.16%
N 2009-09-24 63.65 64.00 62.10 62.35 9991360 624915008 -2.00 -3.11%
2009-09-23 65.00 65.00 64.05 64.35 5200320 335428000 -0.75 -1.15%
2009-09-22 65.60 65.95 64.00 65.10 6466180 419212000 0.15 0.23%
2009-09-21 66.50 66.50 64.70 64.95 4675300 306412000 -1.05 -1.59%
2009-09-18 65.50 67.10 65.50 66.00 6213840 411228000 -0.25 -0.38%
N 2009-09-17 65.95 67.30 65.45 66.25 13550800 900300992 0.90 1.38%
N 2009-09-16 64.50 65.40 63.60 65.35 8064750 522384000 1.60 2.51%
N 2009-09-15 63.80 68.55 63.50 63.75 3337550 215132992 -0.05 -0.08%
N 2009-09-14 62.80 64.75 62.80 63.80 4401490 281348992 -0.25 -0.39%
N 2009-09-11 63.80 64.50 63.10 64.05 5286110 337961984 0.25 0.39%
2009-09-10 63.85 64.50 63.50 63.80 7865790 503176992 0.80 1.27%
N 2009-09-09 64.00 64.00 62.60 63.00 4902750 309353984 -0.90 -1.41%
N 2009-09-08 62.60 63.95 62.05 63.90 9639780 609374976 1.40 2.24%
N 2009-09-07 62.00 62.70 61.80 62.50 9735910 606473984 1.50 2.46%
2009-09-04 58.85 62.10 58.85 61.00 16643200 1005980032 2.25 3.83%
2009-09-03 56.55 59.50 56.55 58.75 16532200 968448000 1.75 3.07%
2009-09-02 57.10 57.35 56.55 57.00 10997800 626140032 -0.85 -1.47%
N 2009-09-01 59.00 59.15 57.40 57.85 8872980 512872000 -0.15 -0.26%
N 2009-08-31 57.00 58.35 56.50 58.00 14340700 823974976 -1.30 -2.19%
N 2009-08-28 61.35 61.35 58.50 59.30 16664900 997747008 -1.63 -2.67%
N 2009-08-27 60.80 61.50 60.50 61.15 7836470 477760000 -0.05 -0.08%
N 2009-08-26 62.00 62.30 60.80 61.20 6057770 372080000 -0.80 -1.29%
N 2009-08-25 60.30 62.30 60.10 62.00 9626570 588537984 -0.05 -0.08%
N 2009-08-24 62.20 62.65 61.70 62.05 6964200 433300000 1.35 2.22%
N 2009-08-21 61.65 61.90 60.00 60.70 7934660 482140992 -1.05 -1.70%
N 2009-08-20 61.65 62.50 61.10 61.75 7157030 442132992 1.10 1.81%
N 2009-08-19 61.00 61.85 59.20 60.65 14126400 855932032 -0.90 -1.46%
N 2009-08-18 59.50 62.00 59.15 61.55 16141200 980856000 0.35 0.57%
N 2009-08-17 62.45 62.90 60.80 61.20 20711100 1279660032 -3.80 -5.85%
N 2009-08-14 64.00 65.50 63.50 65.00 10504300 677425984 -0.45 -0.69%
N 2009-08-13 65.00 65.80 64.70 65.45 7959420 519220992 0.95 1.47%
N 2009-08-12 65.00 65.05 64.20 64.50 16121200 1040030016 -1.60 -2.42%
N 2009-08-11 64.50 66.20 64.50 66.10 6665050 435647008 1.00 1.54%
N 2009-08-10 65.80 65.95 64.05 65.10 10923000 711755008 0.65 1.01%
N 2009-08-07 65.00 65.85 64.00 64.45 14622300 946585024 -2.50 -3.73%
2009-08-06 66.10 67.10 64.80 66.95 12328700 814190016 -0.15 -0.22%
N 2009-08-05 67.95 68.80 66.10 67.10 8965040 604851968 -0.85 -1.25%
N 2009-08-04 70.30 70.30 67.30 67.95 9615360 658894016 -1.25 -1.81%
2009-08-03 68.80 69.35 67.50 69.20 5408240 372380000 0.40 0.58%
N 2009-07-31 69.00 69.00 67.75 68.80 7538840 515272000 1.40 2.08%
N 2009-07-30 66.95 68.25 65.80 66.20 6878550 460585984 -0.80 -1.19%
2009-07-29 68.80 69.15 68.10 69.00 1615180 111512000 -0.95 -1.36%
N 2009-07-28 68.65 69.75 67.40 69.70 5691630 389635008 -0.50 -0.71%
N 2009-07-27 69.00 69.90 68.50 69.90 2335950 161816992 1.90 2.79%
N 2009-07-24 66.80 67.00 65.10 66.90 5080540 336727008 0.90 1.36%
2009-07-23 65.25 67.20 64.85 66.30 6266710 414764992 1.90 2.95%
N 2009-07-22 66.50 67.00 64.60 64.95 8423310 552121024 -1.20 -1.81%
N 2009-07-21 66.25 67.70 65.30 67.05 10036100 661164992 1.55 2.37%
2009-07-20 60.10 62.65 60.00 62.50 8588060 531952000 3.10 5.22%
N 2009-07-17 59.10 60.00 59.00 60.00 5964870 355961984 1.35 2.30%
N 2009-07-16 59.30 59.60 58.75 59.25 5799150 343414016 0.95 1.63%
N 2009-07-15 58.00 59.30 57.80 58.75 10117700 593721024 1.40 2.44%
N 2009-07-14 55.95 57.10 55.95 56.85 10795700 609724032 2.35 4.31%
N 2009-07-13 55.85 55.85 53.00 53.60 6486200 350884000 -2.35 -4.20%
2009-07-10 55.50 57.30 55.20 56.00 8645100 487351008 0.45 0.81%
N 2009-07-09 56.00 56.00 54.00 55.05 4083000 223340992 0.25 0.46%
N 2009-07-08 54.20 55.00 53.50 54.00 7009970 379432992 -1.70 -3.05%
N 2009-07-07 57.10 58.20 57.10 57.85 6263130 362140992 0.25 0.43%
N 2009-07-06 56.65 58.65 55.90 57.75 21444100 1234450048 1.10 1.94%
N 2009-07-03 53.80 56.95 53.50 56.95 10778400 595964032 2.75 5.07%
N 2009-07-02 54.20 55.80 54.00 55.00 10839000 596712000 2.55 4.86%
N 2009-06-30 54.20 54.30 52.15 52.45 10727300 571478976 -0.90 -1.69%
N 2009-06-29 54.05 54.50 53.20 53.35 8105250 434608992 -0.95 -1.75%
2009-06-26 53.80 54.75 53.20 54.25 11517000 622868992 1.05 1.97%
2009-06-25 53.00 53.60 52.50 53.20 12168700 646550976 0.50 0.95%
N 2009-06-24 51.50 52.85 50.60 52.70 12424800 646836992 1.80 3.54%
N 2009-06-23 50.50 51.20 50.00 50.80 12085000 610952000 -1.40 -2.68%
N 2009-06-22 51.50 54.10 51.50 52.70 16008400 848502976 0.25 0.48%
N 2009-06-19 53.05 53.50 51.55 52.45 13583300 713977984 -0.50 -0.94%
N 2009-06-18 53.15 53.95 52.30 53.85 12892100 683068032 0.85 1.60%
N 2009-06-17 53.00 53.75 51.80 52.65 24602700 1296280064 -1.60 -2.95%
N 2009-06-16 55.20 55.35 53.00 53.90 31714800 1726739968 -3.25 -5.69%
N 2009-06-15 58.90 61.00 56.85 57.15 28941600 1692070016 -1.90 -3.22%
N 2009-06-05 58.75 59.20 57.95 59.05 7978760 468308992 1.20 2.07%
N 2009-06-04 57.20 58.15 56.40 57.85 8262680 473191008 0.75 1.31%
N 2009-06-03 57.35 59.00 56.40 57.10 12135700 702148992 0.55 0.97%
N 2009-06-02 58.00 59.50 56.10 56.55 18981500 1098140032 -1.35 -2.33%
N 2009-06-01 54.00 58.65 54.00 57.90 24096400 1360569984 4.15 7.72%
2009-05-29 51.90 54.50 50.10 53.75 24452300 1297069952 2.65 5.19%