Ping An Bank Co., Ltd.
銘柄コード：取扱いなし

ティッカー：000001

  • 株価 (CNY)
    11.120
  • 前日比
    -0.150 (-1.33%)
  • 出来高
    75,775,733

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 10.980 11.320 10.940 11.120 462,266,538 5,126,535,906
2026/03/23 10.680 11.050 10.430 11.020 565,891,222 6,108,795,741
2026/03/16 10.930 11.070 10.760 10.770 404,163,373 4,398,307,906
2026/03/09 10.790 11.000 10.730 10.930 394,338,343 4,283,500,250
2026/03/02 10.850 10.950 10.670 10.820 414,650,032 4,487,549,971
2026/02/24 10.930 10.950 10.780 10.900 299,060,542 3,256,769,302
2026/02/09 11.050 11.110 10.900 10.910 288,757,527 3,174,167,115
2026/02/02 10.820 11.140 10.770 11.050 463,051,733 5,068,101,217
2026/01/26 10.980 11.060 10.660 10.830 638,385,269 6,947,227,689
2026/01/19 11.150 11.210 10.980 10.990 437,577,122 4,849,448,454
2026/01/12 11.450 11.540 11.160 11.190 519,594,365 5,889,602,127
2026/01/05 11.420 11.820 11.410 11.460 522,985,099 6,028,710,728
2025/12/29 11.540 11.620 11.400 11.410 182,150,012 2,093,359,012
2025/12/22 11.610 11.620 11.490 11.540 289,767,353 3,351,159,437
2025/12/15 11.340 11.650 11.330 11.620 373,003,195 4,283,941,694
2025/12/08 11.490 11.600 11.290 11.350 475,107,711 5,431,668,906
2025/12/01 11.600 11.730 11.400 11.530 452,683,970 5,235,290,113
2025/11/24 11.700 11.850 11.580 11.610 486,270,596 5,682,071,914
2025/11/17 11.750 11.990 11.570 11.690 610,270,514 7,170,678,539
2025/11/10 11.520 11.840 11.450 11.750 515,102,859 5,995,797,278
2025/11/03 11.340 11.640 11.300 11.550 475,169,597 5,444,255,657
2025/10/27 11.540 11.610 11.300 11.320 494,123,016 5,654,002,610
2025/10/20 11.410 11.710 11.270 11.560 490,109,579 5,630,133,788
2025/10/13 11.320 11.600 11.260 11.400 658,489,431 7,503,487,066
2025/10/09 11.330 11.490 11.270 11.430 213,541,681 2,430,104,329
2025/09/29 11.400 11.480 11.270 11.340 200,849,190 2,284,157,413
2025/09/22 11.440 11.620 11.320 11.400 460,393,070 5,269,198,686
2025/09/15 11.700 11.720 11.370 11.450 454,037,561 5,248,674,205
2025/09/08 11.710 11.880 11.670 11.720 448,195,533 5,264,056,535
2025/09/01 12.050 12.050 11.600 11.720 683,336,875 8,100,958,653
2025/08/25 12.120 12.530 11.970 12.050 974,744,925 11,860,208,874
2025/08/18 12.060 12.190 11.980 12.060 604,233,481 7,294,608,699
2025/08/11 12.400 12.420 11.940 12.080 592,376,663 7,232,919,055
2025/08/04 12.240 12.530 12.210 12.400 440,706,450 5,440,521,125
2025/07/28 12.350 12.640 12.150 12.280 666,849,262 8,238,922,632
2025/07/21 12.640 12.710 12.320 12.350 745,239,301 9,319,217,459
2025/07/14 12.870 13.170 12.500 12.700 779,713,846 9,988,134,367
2025/07/07 12.600 13.330 12.600 12.910 871,751,483 11,210,724,071
2025/06/30 12.140 12.720 11.960 12.600 662,899,121 8,190,118,639
2025/06/23 11.810 12.580 11.670 12.200 892,499,007 10,768,000,519
2025/06/16 11.570 11.880 11.530 11.840 488,943,170 5,723,079,804
2025/06/09 11.730 11.930 11.520 11.580 568,176,778 6,641,986,534
2025/06/03 11.540 11.910 11.530 11.700 520,959,516 6,079,597,551
2025/05/26 11.440 11.580 11.400 11.560 420,990,926 4,839,290,694
2025/05/19 11.400 11.600 11.360 11.460 476,891,467 5,462,791,754
2025/05/12 11.160 11.500 11.130 11.380 579,035,351 6,538,756,701
2025/05/06 10.920 11.170 10.890 11.150 403,745,241 4,454,319,371
2025/04/28 11.000 11.040 10.890 10.910 216,089,823 2,368,344,460
2025/04/21 11.000 11.130 10.970 11.010 385,849,897 4,254,959,739
2025/04/14 10.950 11.190 10.900 11.180 390,258,718 4,314,310,127
2025/04/07 11.000 11.050 10.480 10.890 652,436,931 7,082,202,886
2025/03/31 11.360 11.410 11.220 11.340 337,415,173 3,823,757,448
2025/03/24 11.410 11.440 11.340 11.350 383,934,424 4,371,093,417
2025/03/17 11.630 11.670 11.390 11.420 1,004,890,322 11,583,873,186
2025/03/10 11.660 12.000 11.520 11.970 618,491,646 7,290,470,277
2025/03/03 11.520 11.700 11.440 11.670 430,722,552 4,988,843,958
2025/02/24 11.630 11.690 11.460 11.530 463,515,552 5,366,351,303
2025/02/17 11.600 11.960 11.550 11.640 699,469,010 8,175,044,054
2025/02/10 11.380 11.550 11.340 11.550 519,161,480 5,946,994,753
2025/02/05 11.500 11.520 11.300 11.380 320,652,957 3,663,460,033
2025/01/27 11.380 11.550 11.380 11.470 115,193,471 1,318,389,275
2025/01/20 11.500 11.520 11.080 11.340 554,109,177 6,294,680,250
2025/01/13 11.250 11.590 11.080 11.450 435,395,480 4,938,473,231
2025/01/06 11.380 11.630 11.220 11.300 444,540,200 5,059,978,826
2024/12/30 11.780 11.990 11.360 11.380 580,149,112 6,745,683,799
2024/12/23 11.640 12.020 11.640 11.830 677,561,159 7,983,364,355
2024/12/16 11.560 11.740 11.520 11.620 403,645,270 4,686,321,584
2024/12/09 11.630 11.950 11.560 11.560 642,958,933 7,506,545,542
2024/12/02 11.390 11.700 11.310 11.660 547,884,171 6,308,886,229
2024/11/25 11.280 11.460 11.140 11.380 465,393,269 5,265,924,838
2024/11/18 11.630 12.040 11.280 11.280 1,002,265,908 11,583,688,231
2024/11/11 11.630 11.840 11.420 11.440 666,644,409 7,721,408,867
2024/11/04 11.430 12.010 11.260 11.720 839,716,881 9,744,914,404
2024/10/28 11.680 11.740 11.240 11.430 668,993,109 7,708,473,098
2024/10/21 11.940 11.940 11.630 11.710 792,736,194 9,358,250,770
2024/10/14 11.980 12.230 11.680 12.040 1,064,629,164 12,756,918,957
2024/10/07 11.620 13.430 11.560 11.720 2,108,591,873 25,477,061,305
2024/09/30 11.620 12.300 11.560 12.210 543,028,364 6,474,255,669
2024/09/23 9.890 11.560 9.870 11.420 1,162,228,829 12,418,415,037
2024/09/18 9.720 9.900 9.660 9.900 192,520,124 1,885,734,614
2024/09/09 10.050 10.070 9.610 9.700 466,409,864 4,597,635,234
2024/09/02 10.120 10.210 9.980 10.080 420,648,324 4,247,496,451
2024/08/26 10.500 10.550 10.110 10.160 489,809,475 5,059,731,876
2024/08/19 10.130 10.500 10.120 10.470 626,799,582 6,459,169,692
2024/08/12 10.020 10.210 9.870 10.130 344,808,612 3,467,912,615
2024/08/05 10.110 10.220 9.890 10.040 377,280,848 3,797,331,735
2024/07/29 10.020 10.320 9.970 10.140 381,583,925 3,858,767,441
2024/07/22 10.360 10.380 9.970 10.030 452,510,845 4,608,822,956
2024/07/15 10.310 10.430 10.240 10.370 501,837,319 5,187,743,285
2024/07/08 9.940 10.310 9.850 10.310 471,056,597 4,758,849,271
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。