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
2026/04/01 11.090 11.320 11.080 11.120 282,557,794 3,151,225,797
2026/03/02 10.850 11.180 10.430 11.080 1,958,751,714 21,321,012,406
2026/02/02 10.820 11.140 10.770 10.900 1,050,869,802 11,462,362,365
2026/01/05 11.420 11.820 10.660 10.830 2,118,541,855 23,690,594,293
2025/12/01 11.600 11.730 11.290 11.410 1,772,712,241 20,399,486,113
2025/11/03 11.340 11.990 11.300 11.610 2,086,813,566 24,123,564,822
2025/10/09 11.330 11.710 11.260 11.320 1,856,263,707 21,170,687,578
2025/09/01 12.050 12.050 11.270 11.340 2,246,812,229 26,237,149,804
2025/08/01 12.240 12.530 11.940 12.050 2,713,280,217 33,074,885,845
2025/07/01 12.060 13.330 12.060 12.230 3,474,752,350 43,156,424,187
2025/06/03 11.540 12.580 11.520 12.070 2,621,060,436 31,262,698,350
2025/05/06 10.920 11.600 10.890 11.560 1,880,662,985 21,143,353,608
2025/04/01 11.270 11.410 10.480 10.910 1,870,437,978 20,607,550,422
2025/03/03 11.520 12.000 11.260 11.260 2,549,651,508 29,346,488,857
2025/02/05 11.500 11.960 11.300 11.530 2,002,798,999 23,177,391,415
2025/01/02 11.730 11.770 11.080 11.470 1,846,666,071 21,259,743,142
2024/12/02 11.390 12.020 11.310 11.700 2,554,770,902 29,648,116,317
2024/11/01 11.380 12.040 11.140 11.380 3,133,001,578 35,982,523,123
2024/10/07 11.620 13.430 11.240 11.380 4,475,969,229 53,342,363,286
2024/09/02 10.120 12.300 9.610 12.210 2,784,835,505 30,800,280,685
2024/08/01 10.250 10.550 9.870 10.160 1,971,109,770 20,120,102,977
2024/07/01 10.090 10.480 9.850 10.270 2,263,467,708 23,025,125,259
2024/06/03 11.120 11.130 9.880 10.150 1,851,355,225 19,568,824,728
2024/05/06 10.960 11.740 10.710 11.110 3,200,625,267 35,622,959,221
2024/04/01 10.520 11.030 10.040 10.790 2,877,802,289 30,490,315,251
2024/03/01 10.590 10.750 10.200 10.520 3,142,890,472 33,047,493,313
2024/02/01 9.410 11.240 9.070 10.590 3,625,375,096 36,534,717,529
2024/01/02 9.390 9.880 8.960 9.460 2,980,826,761 28,086,840,155
2023/12/01 9.650 9.680 8.990 9.390 1,746,194,989 16,462,253,258
2023/11/01 10.550 10.690 9.620 9.680 1,834,540,545 18,593,068,423
2023/10/09 11.160 11.200 10.300 10.460 1,282,112,157 13,821,169,052
2023/09/01 11.190 11.590 11.030 11.200 1,362,561,302 15,332,221,050
2023/08/01 12.260 12.530 11.050 11.130 2,208,990,629 25,939,072,461
2023/07/03 11.240 12.500 11.170 12.320 1,757,487,378 20,751,532,215
2023/06/01 11.600 12.200 11.150 11.230 1,521,739,952 17,568,487,745
2023/05/04 12.400 13.600 11.580 11.600 2,134,874,415 26,248,280,932
2023/04/03 12.550 13.200 11.990 12.550 1,911,480,197 24,032,084,776
2023/03/01 13.800 14.440 12.410 12.530 2,325,848,096 30,922,150,436
2023/02/01 15.030 15.080 13.430 13.780 2,168,750,999 31,078,201,815
2023/01/03 13.200 15.740 13.050 14.990 1,884,699,873 26,847,549,690
2022/12/01 13.380 13.750 12.670 13.160 2,377,229,168 31,474,514,184
2022/11/01 10.380 13.340 10.360 13.030 3,526,282,382 41,530,790,754
2022/10/10 11.700 11.770 10.220 10.340 1,519,535,662 16,726,288,799
2022/09/01 12.650 13.100 11.810 11.840 1,965,120,473 24,269,237,841
2022/08/01 12.660 12.780 11.940 12.750 2,377,779,259 29,799,518,563
2022/07/01 15.000 15.270 12.620 12.680 2,325,512,851 32,307,187,282
2022/06/01 14.140 15.110 13.640 14.980 2,799,378,295 40,500,005,482
2022/05/05 15.200 15.450 14.000 14.160 1,531,588,151 22,518,174,790
2022/04/01 15.370 16.660 14.450 15.320 2,316,341,470 35,787,475,711
2022/03/01 15.790 15.950 13.220 15.380 2,799,148,145 42,225,149,767
2022/02/07 16.020 17.340 15.620 15.750 1,627,952,153 26,344,335,715
2022/01/04 16.480 17.560 15.820 15.830 2,582,339,706 42,408,473,821
2021/12/01 17.430 19.060 16.400 16.480 2,560,447,197 44,404,555,513
2021/11/01 19.330 19.730 17.160 17.440 2,168,132,364 39,926,157,483
2021/10/08 18.170 20.590 18.020 19.500 1,435,194,523 27,369,159,553
2021/09/01 17.480 20.990 17.010 17.930 2,752,985,795 50,524,171,802
2021/08/02 17.640 21.200 17.180 17.800 2,087,476,977 38,524,387,610
2021/07/01 22.810 23.500 17.240 17.690 1,935,733,252 39,314,742,348
2021/06/01 24.200 25.060 22.000 22.620 1,225,673,158 28,766,549,018
2021/05/06 23.100 25.160 22.600 24.200 1,015,281,590 24,128,166,986
2021/04/01 22.080 24.230 19.810 23.290 1,423,476,303 31,818,254,062
2021/03/01 21.540 23.490 20.280 22.010 2,340,059,951 51,083,508,730
2021/02/01 23.000 25.310 21.210 21.380 2,243,272,525 50,978,368,130
2021/01/04 19.100 23.540 17.800 23.090 2,792,512,935 58,314,651,365
2020/12/01 19.700 20.510 17.790 19.340 1,961,621,432 37,927,950,387
2020/11/02 17.650 20.880 16.690 19.740 2,057,498,109 38,557,514,562
2020/10/09 15.300 18.780 15.130 17.750 2,083,928,481 34,884,962,771
2020/09/01 14.960 16.090 14.600 15.170 2,151,821,111 32,718,439,992
2020/08/03 13.470 15.680 13.430 15.080 3,124,407,816 45,038,338,667
2020/07/01 12.790 16.630 12.740 13.340 4,807,273,329 66,700,917,439
2020/06/01 13.100 13.880 12.520 12.800 1,827,319,157 23,892,197,977
2020/05/06 13.760 14.130 12.760 13.000 1,216,461,999 16,315,796,561
2020/04/01 12.860 14.320 12.470 13.930 1,707,118,025 22,866,845,944
2020/03/02 14.550 15.640 11.910 12.800 2,658,243,438 36,484,391,186
2020/02/03 13.990 15.720 13.990 14.500 2,532,137,636 36,842,602,603
2020/01/02 16.650 17.340 15.390 15.540 1,483,446,929 24,076,343,657
2019/12/02 15.350 16.930 15.210 16.450 1,516,354,896 24,238,933,012
2019/11/01 16.350 17.440 15.180 15.290 1,640,142,537 26,348,889,856
2019/10/08 15.600 17.600 15.600 16.260 2,019,233,578 32,842,834,146
2019/09/02 14.150 16.040 14.110 15.590 2,538,654,785 38,010,008,768
2019/08/01 14.060 15.220 13.030 14.160 2,993,290,343 42,257,776,417
2019/07/01 14.010 14.550 13.440 14.130 1,652,335,938 23,186,404,049
2019/06/03 12.220 13.950 11.600 13.780 1,662,158,178 21,421,063,518
2019/05/06 13.100 13.350 11.930 12.180 1,864,961,220 23,573,109,820
2019/04/01 12.830 14.840 12.830 13.850 2,593,169,654 35,234,692,673
2019/03/01 12.480 13.380 12.010 12.820 2,671,302,590 33,852,082,071
2019/02/01 11.200 12.660 10.900 12.360 1,911,474,401 22,517,168,443
2019/01/02 9.390 11.200 9.150 11.100 1,816,314,971 18,544,575,853
2018/12/03 10.590 10.660 9.210 9.380 1,199,334,470 11,945,371,321
2018/11/01 10.990 11.160 10.160 10.360 2,084,963,386 22,241,346,920
※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。