华夏银行(600015) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-15 | 6.30 | 6.30 | 6.20 | 6.22 | -0.09 | -1.43 | 269,784 | 16,826 | 1.58 | 0.21 |
| 2021-06-11 | 6.33 | 6.34 | 6.28 | 6.31 | -0.01 | -0.16 | 184,245 | 11,633 | 0.95 | 0.14 |
| 2021-06-10 | 6.35 | 6.38 | 6.31 | 6.32 | -0.03 | -0.47 | 229,371 | 14,561 | 1.10 | 0.18 |
| 2021-06-09 | 6.36 | 6.37 | 6.34 | 6.35 | -0.01 | -0.16 | 124,500 | 7,907 | 0.47 | 0.10 |
| 2021-06-08 | 6.36 | 6.38 | 6.33 | 6.36 | -0.01 | -0.16 | 190,190 | 12,083 | 0.78 | 0.15 |
| 2021-06-07 | 6.36 | 6.38 | 6.33 | 6.37 | 0.01 | 0.16 | 204,554 | 12,996 | 0.79 | 0.16 |
| 2021-06-04 | 6.35 | 6.40 | 6.33 | 6.36 | 0.00 | 0.00 | 238,707 | 15,185 | 1.10 | 0.19 |
| 2021-06-03 | 6.38 | 6.41 | 6.35 | 6.36 | -0.03 | -0.47 | 225,761 | 14,381 | 0.94 | 0.18 |
| 2021-06-02 | 6.39 | 6.40 | 6.35 | 6.39 | 0.01 | 0.16 | 244,065 | 15,551 | 0.78 | 0.19 |
| 2021-06-01 | 6.40 | 6.41 | 6.37 | 6.38 | -0.05 | -0.78 | 228,974 | 14,622 | 0.62 | 0.18 |
| 2021-05-31 | 6.44 | 6.45 | 6.38 | 6.43 | 0.00 | 0.00 | 229,970 | 14,730 | 1.09 | 0.18 |
| 2021-05-28 | 6.43 | 6.46 | 6.39 | 6.43 | 0.00 | 0.00 | 297,330 | 19,094 | 1.09 | 0.23 |
| 2021-05-27 | 6.46 | 6.46 | 6.41 | 6.43 | -0.03 | -0.46 | 392,469 | 25,248 | 0.77 | 0.31 |
| 2021-05-26 | 6.48 | 6.50 | 6.45 | 6.46 | -0.03 | -0.46 | 334,124 | 21,636 | 0.77 | 0.26 |
| 2021-05-25 | 6.42 | 6.50 | 6.40 | 6.49 | 0.06 | 0.93 | 436,837 | 28,250 | 1.56 | 0.34 |
| 2021-05-24 | 6.40 | 6.45 | 6.40 | 6.43 | -0.01 | -0.16 | 197,177 | 12,670 | 0.78 | 0.15 |
| 2021-05-21 | 6.45 | 6.47 | 6.40 | 6.44 | 0.00 | 0.00 | 263,049 | 16,920 | 1.09 | 0.21 |
| 2021-05-20 | 6.40 | 6.45 | 6.38 | 6.44 | 0.02 | 0.31 | 245,088 | 15,720 | 1.09 | 0.19 |
| 2021-05-19 | 6.41 | 6.42 | 6.36 | 6.42 | 0.01 | 0.16 | 285,538 | 18,252 | 0.94 | 0.22 |
| 2021-05-18 | 6.42 | 6.43 | 6.39 | 6.41 | -0.03 | -0.47 | 194,812 | 12,485 | 0.62 | 0.15 |
| 2021-05-17 | 6.39 | 6.48 | 6.38 | 6.44 | 0.05 | 0.78 | 475,417 | 30,594 | 1.56 | 0.37 |
| 2021-05-14 | 6.37 | 6.40 | 6.34 | 6.39 | 0.03 | 0.47 | 389,073 | 24,801 | 0.94 | 0.30 |
| 2021-05-13 | 6.35 | 6.41 | 6.34 | 6.36 | 0.01 | 0.16 | 369,261 | 23,499 | 1.10 | 0.29 |
| 2021-05-12 | 6.27 | 6.36 | 6.27 | 6.35 | 0.06 | 0.95 | 323,768 | 20,486 | 1.43 | 0.25 |
| 2021-05-11 | 6.24 | 6.31 | 6.23 | 6.29 | 0.04 | 0.64 | 259,447 | 16,274 | 1.28 | 0.20 |
| 2021-05-10 | 6.28 | 6.29 | 6.21 | 6.25 | -0.03 | -0.48 | 258,580 | 16,152 | 1.27 | 0.20 |
| 2021-05-07 | 6.27 | 6.32 | 6.26 | 6.28 | 0.02 | 0.32 | 349,048 | 21,961 | 0.96 | 0.27 |
| 2021-05-06 | 6.23 | 6.33 | 6.22 | 6.26 | 0.02 | 0.32 | 327,190 | 20,559 | 1.76 | 0.26 |
| 2021-04-30 | 6.31 | 6.31 | 6.19 | 6.24 | -0.01 | -0.16 | 336,290 | 20,990 | 1.92 | 0.26 |
| 2021-04-29 | 6.17 | 6.27 | 6.16 | 6.25 | 0.08 | 1.30 | 215,556 | 13,411 | 1.78 | 0.17 |
| 2021-04-28 | 6.18 | 6.19 | 6.15 | 6.17 | -0.01 | -0.16 | 134,268 | 8,273 | 0.65 | 0.10 |
| 2021-04-27 | 6.20 | 6.20 | 6.15 | 6.18 | -0.01 | -0.16 | 185,767 | 11,464 | 0.81 | 0.14 |
| 2021-04-26 | 6.25 | 6.27 | 6.19 | 6.19 | -0.05 | -0.80 | 241,750 | 15,053 | 1.28 | 0.19 |
| 2021-04-23 | 6.26 | 6.26 | 6.22 | 6.24 | -0.01 | -0.16 | 187,181 | 11,675 | 0.64 | 0.15 |
| 2021-04-22 | 6.29 | 6.30 | 6.24 | 6.25 | -0.03 | -0.48 | 201,519 | 12,641 | 0.96 | 0.16 |
| 2021-04-21 | 6.26 | 6.31 | 6.26 | 6.28 | 0.00 | 0.00 | 188,263 | 11,843 | 0.80 | 0.15 |
| 2021-04-20 | 6.30 | 6.31 | 6.27 | 6.28 | -0.03 | -0.48 | 185,111 | 11,635 | 0.63 | 0.14 |
| 2021-04-19 | 6.28 | 6.31 | 6.24 | 6.31 | 0.03 | 0.48 | 208,281 | 13,095 | 1.11 | 0.16 |
| 2021-04-16 | 6.26 | 6.29 | 6.23 | 6.28 | 0.03 | 0.48 | 180,604 | 11,317 | 0.96 | 0.14 |
| 2021-04-15 | 6.28 | 6.28 | 6.22 | 6.25 | -0.02 | -0.32 | 198,080 | 12,359 | 0.96 | 0.15 |
| 2021-04-14 | 6.29 | 6.30 | 6.25 | 6.27 | -0.02 | -0.32 | 179,919 | 11,283 | 0.79 | 0.14 |
| 2021-04-13 | 6.36 | 6.39 | 6.27 | 6.29 | -0.07 | -1.10 | 291,979 | 18,427 | 1.89 | 0.23 |
| 2021-04-12 | 6.34 | 6.38 | 6.32 | 6.36 | 0.02 | 0.32 | 280,832 | 17,851 | 0.95 | 0.22 |
| 2021-04-09 | 6.34 | 6.36 | 6.33 | 6.34 | 0.00 | 0.00 | 215,031 | 13,635 | 0.47 | 0.17 |
| 2021-04-08 | 6.37 | 6.37 | 6.34 | 6.34 | -0.04 | -0.63 | 224,854 | 14,287 | 0.47 | 0.18 |
| 2021-04-07 | 6.37 | 6.39 | 6.35 | 6.38 | 0.01 | 0.16 | 261,834 | 16,669 | 0.63 | 0.20 |
| 2021-04-06 | 6.37 | 6.40 | 6.37 | 6.37 | -0.02 | -0.31 | 196,624 | 12,541 | 0.47 | 0.15 |
| 2021-04-02 | 6.43 | 6.43 | 6.37 | 6.39 | -0.04 | -0.62 | 251,857 | 16,103 | 0.93 | 0.20 |
| 2021-04-01 | 6.43 | 6.45 | 6.39 | 6.43 | -0.01 | -0.16 | 227,054 | 14,571 | 0.93 | 0.18 |
