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
2026/04/03 11.280 11.280 11.090 11.120 75,775,733 848,119,891
2026/04/02 11.150 11.320 11.130 11.270 114,889,522 1,288,773,213
2026/04/01 11.090 11.230 11.080 11.150 91,892,539 1,023,453,153
2026/03/31 11.000 11.180 10.990 11.080 116,456,534 1,288,300,407
2026/03/30 10.980 11.050 10.940 10.990 63,252,210 695,141,787
2026/03/27 10.910 11.050 10.830 11.020 88,412,862 968,341,871
2026/03/26 10.910 11.050 10.900 10.940 82,766,409 906,292,178
2026/03/25 10.890 10.950 10.790 10.940 74,477,991 811,251,516
2026/03/24 10.520 10.890 10.520 10.880 162,225,127 1,736,214,421
2026/03/23 10.680 10.680 10.430 10.450 158,008,833 1,668,573,276
2026/03/20 10.870 10.940 10.760 10.770 83,408,256 903,728,453
2026/03/19 10.920 10.970 10.860 10.880 62,421,195 680,859,184
2026/03/18 11.040 11.040 10.910 10.960 79,107,940 869,198,490
2026/03/17 10.910 11.070 10.900 11.030 107,665,681 1,181,900,013
2026/03/16 10.930 10.970 10.880 10.920 71,560,301 781,796,288
2026/03/13 10.930 11.000 10.870 10.930 84,193,915 920,449,975
2026/03/12 10.870 10.960 10.850 10.940 75,490,558 823,224,534
2026/03/11 10.790 10.900 10.770 10.890 72,053,464 780,879,416
2026/03/10 10.770 10.810 10.730 10.810 79,011,168 851,740,391
2026/03/09 10.790 10.820 10.740 10.760 83,589,238 900,883,012
2026/03/06 10.780 10.840 10.770 10.820 47,657,680 514,822,088
2026/03/05 10.720 10.840 10.700 10.810 71,264,118 767,336,390
2026/03/04 10.840 10.840 10.670 10.710 108,971,396 1,173,077,077
2026/03/03 10.850 10.950 10.800 10.880 102,869,483 1,118,191,280
2026/03/02 10.850 10.890 10.770 10.850 83,887,355 909,338,928
2026/02/27 10.860 10.920 10.840 10.900 61,222,796 666,104,020
2026/02/26 10.860 10.910 10.800 10.870 71,273,019 774,024,986
2026/02/25 10.910 10.950 10.780 10.860 106,313,487 1,156,159,171
2026/02/24 10.930 10.950 10.880 10.910 60,251,240 657,792,912
2026/02/13 10.960 10.990 10.900 10.910 55,504,736 607,221,811
2026/02/12 11.070 11.080 10.930 10.960 68,134,024 750,155,604
2026/02/11 11.060 11.090 11.020 11.070 43,104,098 476,731,323
2026/02/10 11.070 11.100 11.020 11.060 60,042,999 664,225,676
2026/02/09 11.050 11.110 11.010 11.070 61,971,670 685,406,670
2026/02/06 11.080 11.140 10.990 11.050 72,770,959 805,210,661
2026/02/05 10.980 11.110 10.960 11.090 117,759,109 1,299,471,767
2026/02/04 10.850 10.980 10.840 10.970 69,541,547 758,698,277
2026/02/03 10.890 10.900 10.770 10.840 80,662,816 875,191,553
2026/02/02 10.820 11.030 10.800 10.860 122,317,302 1,330,506,452
2026/01/30 10.940 11.030 10.830 10.830 109,175,497 1,190,831,733
2026/01/29 10.840 10.980 10.660 10.960 185,299,383 2,012,351,299
2026/01/28 10.940 10.990 10.820 10.840 143,876,603 1,567,895,281
2026/01/27 10.960 11.030 10.930 10.940 89,409,121 980,371,011
2026/01/26 10.980 11.060 10.920 10.960 110,624,665 1,214,658,821
2026/01/23 11.070 11.090 10.980 10.990 110,999,429 1,224,601,200
2026/01/22 11.070 11.150 11.050 11.070 78,863,462 874,201,476
2026/01/21 11.150 11.180 11.060 11.070 90,012,491 1,000,488,837
2026/01/20 11.120 11.200 11.110 11.160 77,227,609 860,894,771
2026/01/19 11.150 11.210 11.110 11.120 80,474,131 897,085,375
2026/01/16 11.340 11.340 11.160 11.190 111,947,254 1,260,246,211
2026/01/15 11.330 11.370 11.300 11.310 88,495,977 1,002,438,179
2026/01/14 11.470 11.470 11.350 11.360 127,475,714 1,454,816,586
2026/01/13 11.480 11.540 11.440 11.470 106,154,122 1,218,914,705
2026/01/12 11.450 11.490 11.420 11.480 85,521,298 980,074,075
2026/01/09 11.530 11.530 11.440 11.460 98,339,004 1,129,915,155
2026/01/08 11.640 11.650 11.490 11.510 110,008,511 1,273,073,493
2026/01/07 11.660 11.820 11.620 11.640 96,623,624 1,129,047,046
2026/01/06 11.500 11.680 11.480 11.670 130,464,842 1,511,109,032
2026/01/05 11.420 11.510 11.410 11.500 87,549,118 1,003,312,892
2025/12/31 11.480 11.490 11.400 11.410 59,062,037 675,965,013
2025/12/30 11.530 11.560 11.450 11.480 58,258,433 670,263,271
2025/12/29 11.540 11.620 11.500 11.560 64,829,542 749,105,357
2025/12/26 11.560 11.590 11.530 11.540 43,633,984 504,190,685
2025/12/25 11.540 11.620 11.520 11.560 54,745,523 632,858,245
2025/12/24 11.550 11.580 11.490 11.540 50,524,356 583,051,068
2025/12/23 11.520 11.600 11.500 11.560 66,626,574 769,203,796
2025/12/22 11.610 11.610 11.510 11.520 74,236,916 858,364,341
2025/12/19 11.630 11.650 11.580 11.620 64,988,619 755,167,752
2025/12/18 11.510 11.650 11.480 11.640 79,046,654 914,569,786
2025/12/17 11.470 11.580 11.420 11.530 70,149,533 806,719,629
2025/12/16 11.490 11.550 11.440 11.480 64,735,136 743,806,712
2025/12/15 11.340 11.540 11.330 11.510 94,083,253 1,075,371,581
2025/12/12 11.370 11.430 11.300 11.350 119,189,472 1,354,290,375
2025/12/11 11.350 11.390 11.300 11.370 92,526,129 1,050,402,879
2025/12/10 11.440 11.460 11.290 11.330 104,406,472 1,188,145,651
2025/12/09 11.520 11.540 11.430 11.430 73,395,745 842,583,152
2025/12/08 11.490 11.600 11.480 11.520 85,589,893 986,209,542
2025/12/05 11.490 11.540 11.400 11.530 89,076,609 1,023,490,237
2025/12/04 11.550 11.580 11.460 11.490 88,608,988 1,020,775,541
2025/12/03 11.640 11.700 11.540 11.550 94,460,109 1,096,445,715
2025/12/02 11.680 11.730 11.590 11.640 76,805,993 895,557,878
2025/12/01 11.600 11.700 11.530 11.690 103,732,271 1,206,406,311
2025/11/28 11.670 11.680 11.580 11.610 88,435,845 1,028,951,056
2025/11/27 11.660 11.710 11.580 11.710 101,184,710 1,180,319,642
2025/11/26 11.810 11.850 11.650 11.690 82,130,109 965,028,780
2025/11/25 11.610 11.800 11.580 11.800 102,808,052 1,202,597,188
2025/11/24 11.700 11.730 11.600 11.600 111,711,880 1,302,281,241
2025/11/21 11.800 11.880 11.660 11.690 146,535,888 1,722,895,703
2025/11/20 11.790 11.990 11.740 11.850 163,703,985 1,938,664,442
2025/11/19 11.580 11.830 11.570 11.800 133,499,619 1,561,278,044
※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。