证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国平安(601318)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 57.48 57.48 55.29 55.37 563362 31523082 -2.51 -4.34%
2009-11-26 60.39 61.00 57.58 57.88 592215 34922932 -2.55 -4.22%
2009-11-25 58.91 60.52 58.51 60.43 431937 25644030 1.56 2.65%
2009-11-24 59.56 60.40 58.38 58.87 718960 42850256 -0.26 -0.44%
2009-11-23 59.65 59.65 58.45 59.13 859730 50538604 -0.47 -0.79%
2009-11-20 60.48 60.48 58.90 59.60 580336 34521084 -0.91 -1.50%
2009-11-19 61.41 61.79 60.10 60.51 301822 18306594 -0.85 -1.39%
2009-11-18 62.28 62.28 61.20 61.36 185360 11425639 -0.59 -0.95%
2009-11-17 62.59 62.97 61.60 61.95 161135 10000586 -0.07 -0.11%
2009-11-16 60.99 62.19 60.88 62.02 247520 15249123 1.49 2.46%
2009-11-13 60.70 60.84 59.69 60.53 248351 14933660 -0.33 -0.54%
2009-11-12 61.79 62.30 60.29 60.86 172489 10585108 -0.44 -0.72%
2009-11-11 61.18 61.92 60.80 61.30 198954 12180244 0.28 0.46%
2009-11-10 61.50 62.97 60.90 61.02 228488 14178719 -0.25 -0.41%
2009-11-09 60.15 61.30 59.40 61.27 212367 12797262 1.26 2.10%
2009-11-06 60.79 61.11 59.97 60.01 156202 9466763 0.04 0.07%
2009-11-05 60.49 60.77 59.20 59.97 186030 11155814 -0.53 -0.88%
2009-11-04 60.50 61.20 59.55 60.50 184939 11175710 -0.24 -0.40%
2009-11-03 59.71 61.42 59.31 60.74 327985 19915680 1.03 1.73%
2009-11-02 54.70 60.35 54.58 59.71 358420 20808596 3.75 6.70%
2009-10-30 57.10 57.50 55.88 55.96 211732 12030617 0.40 0.72%
2009-10-29 56.30 57.08 55.05 55.56 296885 16607495 -2.10 -3.64%
2009-10-28 58.80 59.19 56.80 57.66 263132 15167261 -1.31 -2.22%
2009-10-27 58.70 60.12 57.93 58.97 247588 14693981 -0.39 -0.66%
2009-10-26 59.00 60.00 58.75 59.36 240652 14314665 0.86 1.47%
2009-10-23 57.51 59.16 57.51 58.50 203408 11905007 1.20 2.09%
2009-10-22 57.75 58.55 57.13 57.30 186950 10750809 -0.70 -1.21%
2009-10-21 58.88 59.50 57.92 58.00 221519 12964497 -0.88 -1.50%
2009-10-20 57.90 59.00 57.90 58.88 237314 13918791 1.05 1.82%
2009-10-19 55.89 57.90 55.70 57.83 259032 14842631 1.79 3.19%
2009-10-16 56.35 57.15 55.05 56.04 191038 10672810 -0.17 -0.30%
2009-10-15 56.40 57.09 55.75 56.21 228094 12870879 0.94 1.70%
2009-10-14 54.60 56.45 54.23 55.27 353340 19645940 0.87 1.60%
2009-10-13 53.20 54.50 52.93 54.40 233119 12564471 1.19 2.24%
2009-10-12 53.35 54.58 53.20 53.21 293742 15840314 -0.10 -0.19%
2009-10-09 52.32 53.40 51.86 53.31 305881 16148730 2.61 5.15%
2009-09-30 50.46 51.30 50.00 50.70 181838 9247721 0.53 1.06%
2009-09-29 49.30 50.49 49.03 50.17 189575 9465040 0.75 1.52%
2009-09-28 51.62 52.00 48.98 49.42 232883 11715215 -2.11 -4.09%
N 2009-09-25 50.01 52.30 50.00 51.53 280911 14417410 0.70 1.38%
N 2009-09-24 49.35 51.55 48.38 50.83 351408 17632492 1.03 2.07%
2009-09-23 51.18 51.55 49.58 49.80 255004 12885359 -0.96 -1.89%
2009-09-22 51.45 53.08 50.38 50.76 266439 13835441 -0.97 -1.88%
2009-09-21 50.50 52.15 49.82 51.73 271875 13820357 0.78 1.53%
2009-09-18 53.00 53.30 50.59 50.95 289949 15084245 -2.28 -4.28%
N 2009-09-17 51.60 53.56 51.60 53.23 280026 14813712 2.05 4.00%
N 2009-09-16 52.02 52.38 50.70 51.18 267293 13757374 -1.27 -2.42%
N 2009-09-15 53.00 53.20 51.82 52.45 230440 12083759 -0.51 -0.96%
N 2009-09-14 52.65 53.30 52.30 52.96 209271 11046076 0.31 0.59%
N 2009-09-11 50.70 53.08 50.70 52.65 300023 15631424 2.00 3.95%
2009-09-10 50.66 51.50 50.35 50.65 176604 9011765 -0.30 -0.59%
N 2009-09-09 51.20 52.03 50.30 50.95 234115 11986547 0.02 0.04%
N 2009-09-08 49.90 50.96 48.80 50.93 244237 12247848 0.74 1.47%
N 2009-09-07 50.00 51.69 49.70 50.19 448727 22690040 0.99 2.01%
2009-09-04 48.80 50.00 48.50 49.20 286980 14119336 0.23 0.47%
2009-09-03 46.10 49.39 45.50 48.97 549877 26329264 2.86 6.20%
2009-09-02 44.20 46.44 44.00 46.11 355585 16265113 1.19 2.65%
N 2009-09-01 43.23 46.05 43.01 44.92 479304 21427288 1.63 3.77%
N 2009-08-31 45.80 45.86 42.89 43.29 493670 21730384 -3.10 -6.68%
N 2009-08-28 48.75 49.15 46.02 46.39 534964 25122260 -2.21 -4.55%
N 2009-08-27 49.17 49.88 48.00 48.60 286533 14031976 -1.00 -2.02%
N 2009-08-26 48.70 50.20 48.00 49.60 325263 16066291 0.78 1.60%
N 2009-08-25 51.49 51.49 47.86 48.82 476451 23407408 -2.89 -5.59%
N 2009-08-24 52.13 52.40 50.50 51.71 316449 16334362 0.22 0.43%
N 2009-08-21 51.80 52.42 50.60 51.49 386680 19882972 -0.33 -0.64%
N 2009-08-20 49.00 52.50 48.31 51.82 508151 25778512 2.99 6.12%
N 2009-08-19 50.00 50.65 48.01 48.83 357717 17542370 -1.26 -2.52%
N 2009-08-18 50.30 51.08 48.00 50.09 532897 26349928 -0.47 -0.93%
N 2009-08-17 51.74 53.69 50.29 50.56 544566 28465468 -2.06 -3.92%
N 2009-08-14 53.50 54.30 51.90 52.62 310006 16423592 -1.21 -2.25%
N 2009-08-13 53.21 54.03 52.67 53.83 420148 22443102 0.63 1.18%
N 2009-08-12 55.58 55.80 52.95 53.20 399301 21556126 -2.27 -4.09%
N 2009-08-11 55.63 55.97 54.85 55.47 237598 13180522 -0.12 -0.22%
N 2009-08-10 56.20 56.58 54.49 55.59 367559 20399680 -1.20 -2.11%
2009-08-06 58.45 58.45 55.16 56.79 465189 26302976 -1.62 -2.77%
N 2009-08-05 60.60 60.60 58.30 58.41 403283 23836052 -2.51 -4.12%
N 2009-08-04 63.11 63.19 60.10 60.92 290880 17803472 -1.85 -2.95%
2009-08-03 61.35 62.90 60.28 62.77 310476 19241122 1.73 2.83%
N 2009-07-31 60.50 61.45 59.85 61.04 267901 16258969 1.40 2.35%
N 2009-07-30 60.00 61.95 58.00 59.64 382200 22801628 0.51 0.86%
2009-07-29 62.40 63.45 56.31 59.13 354616 21540412 -3.35 -5.36%
N 2009-07-28 63.80 63.95 61.70 62.48 242896 15251723 -1.49 -2.33%
N 2009-07-27 62.46 64.10 61.20 63.97 323703 20292852 1.97 3.18%
N 2009-07-24 62.50 63.30 61.07 62.00 217491 13533877 -0.04 -0.06%
2009-07-23 62.40 62.50 60.80 62.04 251648 15494690 -0.06 -0.10%
N 2009-07-22 61.89 63.00 60.58 62.10 327136 20208668 0.12 0.19%
N 2009-07-21 62.25 64.52 61.50 61.98 316870 19974420 0.94 1.54%
2009-07-20 60.75 61.65 59.26 61.04 193183 11767246 1.14 1.90%
N 2009-07-17 60.08 61.98 59.60 59.90 216227 13112142 -0.19 -0.32%
N 2009-07-16 61.06 61.75 59.87 60.09 205662 12451919 -0.16 -0.27%
N 2009-07-15 60.00 62.00 59.99 60.25 334707 20405428 0.69 1.16%
N 2009-07-14 55.21 60.00 55.21 59.56 441717 25896870 4.88 8.93%
N 2009-07-13 55.03 56.50 54.60 54.68 175185 9698796 -1.22 -2.18%
2009-07-10 56.27 56.60 54.90 55.90 264345 14761473 -0.38 -0.68%
N 2009-07-09 53.73 56.30 53.08 56.28 429918 23561732 2.48 4.61%
N 2009-07-08 53.60 54.65 52.00 53.80 330354 17581860 -0.79 -1.45%
N 2009-07-07 55.50 56.00 54.21 54.59 268437 14713841 -1.41 -2.52%
N 2009-07-06 55.40 57.58 55.31 56.00 364411 20536628 0.40 0.72%
N 2009-07-03 54.45 55.85 54.15 55.60 363958 19974580 0.61 1.11%
N 2009-07-02 52.52 55.10 52.52 54.99 512903 27939852 2.72 5.20%
2009-07-01 49.40 53.10 49.30 52.27 307836 15946499 2.81 5.68%
N 2009-06-30 48.21 51.02 48.21 49.46 420386 20995168 1.29 2.68%
N 2009-06-29 46.90 48.85 46.90 48.17 325047 15619868 1.22 2.60%
2009-06-26 47.05 47.53 46.50 46.95 219763 10338259 -0.09 -0.19%
2009-06-25 45.62 47.66 45.62 47.04 394932 18568744 1.27 2.77%
N 2009-06-24 46.11 46.50 45.00 45.77 307106 13963772 -0.08 -0.17%
N 2009-06-23 45.60 47.00 45.38 45.85 411702 19013368 -0.86 -1.84%
N 2009-06-22 46.00 47.74 45.56 46.71 477980 22346690 1.54 3.41%
N 2009-06-19 44.58 46.15 43.70 45.17 390705 17521056 0.63 1.41%
N 2009-06-18 44.05 45.30 43.80 44.54 357301 15974620 0.53 1.20%
N 2009-06-17 43.80 44.42 42.98 44.01 347764 15230132 0.15 0.34%
N 2009-06-16 45.15 45.48 43.70 43.86 567876 25213756 -2.27 -4.92%
N 2009-06-15 47.20 47.50 44.96 46.13 883189 40662440 1.03 2.28%
N 2009-06-05 45.50 45.60 44.67 45.10 257118 11594827 0.00 0.00%
N 2009-06-04 44.84 46.15 44.51 45.10 792440 36005148 1.52 3.49%
N 2009-06-02 43.89 44.55 43.50 43.58 594095 26127070 0.01 0.02%
N 2009-06-01 40.70 43.57 40.62 43.57 1027763 43759624 3.96 10.00%