中国平安（601318）历史行情

以下为中国平安近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	51.280	51.200	51.290	50.890	0.000	0.000%	5,031.42万	25.70亿	0.472%
2026-10-20	51.660	51.200	51.800	50.530	-0.470	-0.910%	8,551.55万	43.59亿	0.802%
2026-10-19	51.500	51.670	51.980	51.280	-0.210	-0.405%	51.53万	0.00亿	0.000%
2026-10-16	51.430	51.880	51.880	51.010	0.100	0.193%	66.45万	0.00亿	0.000%
2026-10-15	50.910	51.780	51.780	50.850	0.550	1.074%	82.92万	0.00亿	0.000%
2026-10-14	51.610	51.230	51.770	50.820	-0.460	-0.890%	86.71万	0.00亿	0.000%
2026-10-13	53.000	51.690	53.000	51.430	-1.550	-2.911%	115.10万	0.00亿	0.000%
2026-10-12	52.860	53.240	53.320	52.700	0.410	0.776%	56.05万	0.00亿	0.000%
2026-10-09	52.710	52.830	53.150	52.680	0.160	0.304%	59.59万	0.00亿	0.000%
2026-10-08	52.910	52.670	53.250	52.460	-0.620	-1.163%	59.62万	0.00亿	0.000%
2026-10-07	52.680	53.290	53.490	52.410	0.790	1.505%	5,588.42万	29.60亿	0.524%
2026-10-06	52.680	53.290	53.490	52.410	0.790	1.505%	5,588.42万	29.60亿	0.524%
2026-10-05	52.680	53.290	53.490	52.410	0.790	1.505%	5,588.42万	29.60亿	0.524%
2026-10-02	52.680	53.290	53.490	52.410	0.790	1.505%	5,588.42万	29.60亿	0.524%
2026-10-01	52.680	53.290	53.490	52.410	0.790	1.505%	5,588.42万	29.60亿	0.524%
2026-09-30	52.680	53.290	53.490	52.410	0.790	1.505%	55.88万	0.00亿	0.000%
2026-09-29	52.470	52.500	52.740	52.220	0.100	0.191%	43.08万	0.00亿	0.000%
2026-09-28	53.090	52.400	53.400	52.190	-0.850	-1.596%	71.19万	0.00亿	0.000%
2026-09-27	53.800	53.250	53.920	53.150	-0.620	-1.151%	5,404.59万	28.87亿	0.507%
2026-09-24	53.800	53.250	53.920	53.150	-0.620	-1.151%	54.05万	0.00亿	0.000%
2026-09-23	54.350	53.870	54.470	53.850	-0.590	-1.083%	39.68万	0.00亿	0.000%
2026-09-22	53.980	54.460	54.510	53.560	0.480	0.889%	57.91万	0.00亿	0.000%
2026-09-21	53.300	53.980	54.000	52.880	0.610	1.143%	59.08万	0.00亿	0.000%
2026-09-18	53.320	53.370	53.800	53.030	0.020	0.037%	61.17万	0.00亿	0.000%
2026-09-17	53.400	53.350	53.700	53.160	-0.160	-0.299%	39.36万	0.00亿	0.000%
2026-09-16	53.890	53.510	54.160	53.100	-0.390	-0.724%	56.03万	0.00亿	0.000%
2026-09-15	54.900	53.900	54.920	53.760	-0.830	-1.517%	49.46万	0.00亿	0.000%
2026-09-14	54.780	54.730	55.350	54.290	-0.100	-0.182%	48.62万	0.00亿	0.000%
2026-09-11	55.400	54.830	55.470	54.350	-0.690	-1.243%	60.22万	0.00亿	0.000%
2026-09-10	55.500	55.520	55.740	55.050	0.240	0.434%	44.44万	0.00亿	0.000%
2026-09-09	54.720	55.280	55.590	54.590	0.560	1.023%	52.42万	0.00亿	0.000%
2026-09-08	55.020	54.720	55.820	54.700	-0.660	-1.192%	70.08万	0.00亿	0.000%
2026-09-07	57.260	55.380	57.470	55.200	-1.880	-3.283%	111.73万	0.00亿	0.000%
2026-09-04	56.900	57.260	58.010	56.900	0.240	0.421%	78.36万	0.00亿	0.000%
2026-09-03	55.620	57.020	57.600	55.520	1.370	2.462%	108.71万	0.00亿	0.000%
2026-09-02	56.130	55.650	56.500	55.490	-0.600	-1.067%	60.05万	0.00亿	0.000%
2026-09-01	54.800	56.250	56.460	54.430	1.410	2.571%	108.09万	0.00亿	0.000%
2026-08-31	54.940	54.840	55.190	54.700	-0.030	-0.055%	54.59万	0.00亿	0.000%
2026-08-28	54.780	54.870	54.980	54.280	-0.020	-0.036%	49.75万	0.00亿	0.000%
2026-08-27	54.900	54.890	55.150	54.470	-0.260	-0.471%	64.66万	0.00亿	0.000%
2026-08-26	53.890	55.150	55.400	53.680	1.120	2.073%	105.34万	0.00亿	0.000%
2026-08-25	54.080	54.030	54.440	53.670	0.090	0.167%	73.93万	0.00亿	0.000%
2026-08-24	52.360	53.940	54.240	52.320	1.570	2.998%	130.76万	0.00亿	0.000%
2026-08-21	52.030	52.370	52.610	51.820	1.210	2.365%	111.60万	0.00亿	0.000%
2026-08-20	50.870	51.160	51.170	50.620	0.060	0.117%	49.53万	0.00亿	0.000%
2026-08-19	50.680	51.100	51.100	50.300	0.760	1.510%	78.98万	0.00亿	0.000%
2026-08-18	50.820	50.340	50.860	50.190	-0.480	-0.945%	57.90万	0.00亿	0.000%
2026-08-17	50.770	50.820	51.010	50.530	0.050	0.098%	50.21万	0.00亿	0.000%
2026-08-14	51.690	50.770	51.790	50.770	-1.050	-2.026%	64.28万	0.00亿	0.000%
2026-08-13	51.510	51.820	52.000	51.330	0.200	0.387%	52.40万	0.00亿	0.000%
2026-08-12	51.520	51.620	51.940	51.230	0.050	0.097%	53.21万	0.00亿	0.000%
2026-08-11	52.320	51.570	52.460	51.520	-0.770	-1.471%	64.69万	0.00亿	0.000%
2026-08-10	52.300	52.340	52.680	52.220	-0.060	-0.115%	59.53万	0.00亿	0.000%
2026-08-07	52.510	52.400	52.700	52.190	-0.120	-0.228%	49.86万	0.00亿	0.000%
2026-08-06	53.020	52.520	53.230	52.180	-0.520	-0.980%	66.17万	0.00亿	0.000%
2026-08-05	52.960	53.040	53.260	52.170	0.090	0.170%	73.40万	0.00亿	0.000%
2026-08-04	54.370	52.950	54.410	52.900	-1.620	-2.969%	91.59万	0.00亿	0.000%
2026-08-03	53.820	54.570	54.600	53.720	0.650	1.205%	75.47万	0.00亿	0.000%
2026-07-31	53.930	53.920	54.050	53.220	-0.900	-1.642%	105.51万	0.00亿	0.000%
2026-07-30	53.080	54.820	54.820	53.080	1.500	2.813%	105.85万	0.00亿	0.000%
2026-07-29	53.490	53.320	53.720	52.730	0.100	0.188%	87.11万	0.00亿	0.000%
2026-07-28	52.620	53.220	53.220	52.120	0.790	1.507%	66.08万	0.00亿	0.000%
2026-07-27	53.290	52.430	53.290	52.050	-0.610	-1.150%	65.14万	0.00亿	0.000%
2026-07-24	53.600	53.040	53.620	52.620	-0.280	-0.525%	85.26万	0.00亿	0.000%
2026-07-23	52.820	53.320	53.610	52.470	0.350	0.661%	73.95万	0.00亿	0.000%
2026-07-22	51.460	52.970	53.000	51.030	1.060	2.042%	107.43万	0.00亿	0.000%
2026-07-21	52.700	51.910	53.670	51.530	-0.340	-0.651%	159.98万	0.00亿	0.000%
2026-07-20	49.740	52.250	52.290	49.730	2.530	5.088%	175.45万	0.00亿	0.000%
2026-07-17	49.680	49.720	50.470	49.600	0.030	0.060%	107.23万	0.00亿	0.000%
2026-07-16	49.720	49.690	50.310	49.260	-0.280	-0.560%	81.28万	0.00亿	0.000%
2026-07-15	48.600	49.970	50.220	48.470	1.350	2.777%	128.67万	0.00亿	0.000%
2026-07-14	48.520	48.620	48.780	47.520	0.070	0.144%	97.99万	0.00亿	0.000%
2026-07-13	48.380	48.550	48.750	48.130	0.050	0.103%	71.65万	0.00亿	0.000%
2026-07-10	48.490	48.500	48.990	47.990	-0.010	-0.021%	76.49万	0.00亿	0.000%
2026-07-09	48.280	48.510	48.630	47.930	-0.050	-0.103%	66.24万	0.00亿	0.000%
2026-07-08	48.380	48.560	48.820	47.980	0.250	0.517%	54.10万	0.00亿	0.000%
2026-07-07	48.950	48.310	49.240	48.190	-0.810	-1.649%	69.77万	0.00亿	0.000%
2026-07-06	48.070	49.120	49.220	47.830	1.010	2.099%	94.50万	0.00亿	0.000%
2026-07-03	48.520	48.110	48.800	47.330	0.170	0.355%	80.33万	0.00亿	0.000%
2026-07-02	48.370	47.940	49.220	47.820	-0.610	-1.256%	92.01万	0.00亿	0.000%
2026-07-01	46.620	48.550	49.110	46.210	1.790	3.828%	138.62万	0.00亿	0.000%
2026-06-30	47.320	46.760	47.960	46.370	-0.860	-1.806%	94.98万	0.00亿	0.000%
2026-06-29	46.320	47.620	47.890	45.920	1.370	2.962%	108.96万	0.00亿	0.000%
2026-06-26	48.310	46.250	48.510	46.220	-2.070	-4.284%	142.64万	0.00亿	0.000%
2026-06-25	47.770	48.320	49.480	47.580	0.180	0.374%	121.45万	0.00亿	0.000%
2026-06-24	49.710	48.140	49.900	48.050	-1.280	-2.590%	109.42万	0.00亿	0.000%
2026-06-23	50.480	49.420	51.450	49.130	-1.580	-3.098%	122.01万	0.00亿	0.000%
2026-06-22	48.410	51.000	51.310	47.680	2.600	5.372%	172.50万	0.00亿	0.000%
2026-06-18	51.610	48.400	51.660	48.390	-3.380	-6.528%	217.83万	0.00亿	0.000%
2026-06-17	52.260	51.780	52.360	51.520	-0.230	-0.442%	65.39万	0.00亿	0.000%
2026-06-16	53.010	52.010	53.110	51.770	-1.240	-2.329%	81.25万	0.00亿	0.000%
2026-06-15	53.320	53.250	54.980	52.820	0.220	0.415%	101.06万	0.00亿	0.000%
2026-06-12	51.480	53.030	53.260	51.130	1.370	2.652%	110.30万	0.00亿	0.000%
2026-06-11	52.240	51.660	52.990	51.370	-0.580	-1.110%	64.76万	0.00亿	0.000%
2026-06-10	51.270	52.240	52.500	51.120	1.040	2.031%	90.32万	0.00亿	0.000%
2026-06-09	50.450	51.200	51.320	50.420	0.550	1.086%	71.00万	0.00亿	0.000%
2026-06-08	50.330	50.650	51.230	50.170	-0.100	-0.197%	72.05万	0.00亿	0.000%
2026-06-05	50.570	50.750	51.850	50.510	0.250	0.495%	93.72万	0.00亿	0.000%
2026-06-04	50.880	50.500	51.350	50.310	-0.470	-0.922%	57.62万	0.00亿	0.000%
2026-06-03	51.330	50.970	51.470	50.770	-0.380	-0.740%	62.51万	0.00亿	0.000%
2026-06-02	51.130	51.350	51.820	50.890	0.230	0.450%	78.49万	0.00亿	0.000%
2026-06-01	50.760	51.120	51.370	50.420	0.350	0.689%	77.53万	0.00亿	0.000%
2026-05-29	49.860	50.770	50.950	49.780	1.030	2.071%	100.01万	0.00亿	0.000%
2026-05-28	50.530	49.740	50.670	49.420	-0.800	-1.583%	87.56万	0.00亿	0.000%
2026-05-27	51.550	50.540	51.560	50.330	-1.000	-1.940%	86.20万	0.00亿	0.000%
2026-05-26	51.420	51.540	52.370	51.160	0.050	0.097%	91.00万	0.00亿	0.000%
2026-05-25	51.100	51.490	52.250	50.850	0.540	1.060%	86.80万	0.00亿	0.000%
2026-05-22	51.380	50.950	51.470	50.740	-0.080	-0.157%	66.97万	0.00亿	0.000%
2026-05-21	51.720	51.030	52.600	50.950	-0.350	-0.681%	103.59万	0.00亿	0.000%
2026-05-20	51.670	51.380	51.670	51.100	-0.370	-0.715%	74.39万	0.00亿	0.000%
2026-05-19	52.280	51.750	52.480	51.390	-0.410	-0.786%	83.91万	0.00亿	0.000%
2026-05-18	52.670	52.160	52.730	51.670	-0.610	-1.156%	81.04万	0.00亿	0.000%
2026-05-15	54.250	52.770	54.410	52.560	-1.400	-2.584%	118.19万	0.00亿	0.000%
2026-05-14	55.530	54.170	55.790	54.120	-1.140	-2.061%	90.72万	0.00亿	0.000%
2026-05-13	56.590	55.310	56.890	54.900	-1.360	-2.400%	103.43万	0.00亿	0.000%
2026-05-12	57.370	56.670	57.770	56.520	-0.700	-1.220%	69.00万	0.00亿	0.000%
2026-05-11	57.050	57.370	57.820	56.530	0.040	0.070%	96.20万	0.00亿	0.000%
2026-05-08	57.170	57.330	57.530	57.010	0.020	0.035%	73.20万	0.00亿	0.000%
2026-05-07	56.870	57.310	58.380	56.870	0.680	1.201%	131.37万	0.00亿	0.000%
2026-05-06	56.650	56.630	57.110	56.320	-0.010	-0.018%	90.51万	0.00亿	0.000%
2026-04-30	56.390	56.640	57.870	56.390	-0.060	-0.106%	106.30万	0.00亿	0.000%
2026-04-29	54.890	56.700	56.860	54.860	1.800	3.279%	160.93万	0.00亿	0.000%
2026-04-28	54.740	54.900	55.380	54.470	0.080	0.146%	62.46万	0.00亿	0.000%
2026-04-27	55.070	54.820	55.820	54.730	-0.230	-0.418%	64.07万	0.00亿	0.000%
2026-04-24	54.980	55.050	55.240	54.330	-0.100	-0.181%	55.40万	0.00亿	0.000%
2026-04-23	55.250	55.150	55.850	54.800	-0.150	-0.271%	66.12万	0.00亿	0.000%
2026-04-22	55.300	55.300	55.870	54.920	0.000	0.000%	57.96万	0.00亿	0.000%
2026-04-21	55.810	55.300	56.380	55.300	-0.510	-0.914%	54.40万	0.00亿	0.000%
2026-04-20	55.140	55.810	55.940	55.010	0.000	0.000%	63.34万	0.00亿	0.000%
2026-04-17	55.670	55.190	55.670	54.880	0.000	0.000%	61.23万	0.00亿	0.000%
2026-04-16	55.980	55.790	56.300	55.520	-0.180	-0.320%	54.44万	31.90亿	0.510%
2026-04-15	56.670	55.970	56.990	55.880	0.000	0.000%	51.37万	0.00亿	0.000%
2026-04-14	55.500	56.240	56.470	55.400	1.220	2.217%	67.51万	0.00亿	0.000%
2026-04-13	55.470	55.020	55.480	54.880	0.000	0.000%	68.45万	0.00亿	0.000%
2026-04-10	56.270	56.090	57.110	56.050	0.000	0.000%	63.79万	0.00亿	0.000%
2026-04-09	56.270	56.010	56.270	55.570	0.000	0.000%	57.02万	0.00亿	0.000%
2026-04-08	55.270	56.720	56.920	55.270	0.000	0.000%	112.15万	0.00亿	0.000%
2026-04-07	54.570	53.960	54.820	53.680	0.000	0.000%	50.39万	0.00亿	0.000%
2026-04-03	54.850	54.520	55.040	54.510	0.000	0.000%	34.37万	0.00亿	0.000%
2026-04-02	55.270	54.530	55.270	54.430	0.000	0.000%	45.98万	0.00亿	0.000%
2026-04-01	54.850	55.450	55.560	54.810	0.000	0.000%	68.40万	0.00亿	0.000%