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(%) |
| 2022-08-19 | 5.09 | 5.14 | 5.09 | 5.10 | 0.00 | 0.00 | 200,029 | 10,247 | 0.98 | 0.16 |
| 2022-08-18 | 5.13 | 5.14 | 5.10 | 5.10 | -0.05 | -0.97 | 142,507 | 7,285 | 0.78 | 0.11 |
| 2022-08-17 | 5.11 | 5.15 | 5.09 | 5.15 | 0.05 | 0.98 | 198,131 | 10,150 | 1.18 | 0.15 |
| 2022-08-16 | 5.11 | 5.13 | 5.09 | 5.10 | -0.01 | -0.20 | 152,668 | 7,800 | 0.78 | 0.12 |
| 2022-08-15 | 5.15 | 5.15 | 5.10 | 5.11 | -0.05 | -0.97 | 192,697 | 9,869 | 0.97 | 0.15 |
| 2022-08-12 | 5.17 | 5.17 | 5.14 | 5.16 | 0.00 | 0.00 | 130,548 | 6,735 | 0.58 | 0.10 |
| 2022-08-11 | 5.15 | 5.17 | 5.11 | 5.16 | 0.02 | 0.39 | 183,393 | 9,441 | 1.17 | 0.14 |
| 2022-08-10 | 5.12 | 5.16 | 5.12 | 5.14 | 0.03 | 0.59 | 113,257 | 5,819 | 0.78 | 0.09 |
| 2022-08-09 | 5.09 | 5.15 | 5.09 | 5.11 | 0.05 | 0.99 | 196,987 | 10,101 | 1.19 | 0.15 |
| 2022-08-08 | 5.07 | 5.09 | 5.06 | 5.06 | -0.02 | -0.39 | 80,755 | 4,097 | 0.59 | 0.06 |
| 2022-08-05 | 5.05 | 5.09 | 5.02 | 5.08 | 0.05 | 0.99 | 105,479 | 5,332 | 1.39 | 0.08 |
| 2022-08-04 | 5.03 | 5.05 | 5.02 | 5.03 | 0.02 | 0.40 | 81,866 | 4,120 | 0.60 | 0.06 |
| 2022-08-03 | 5.04 | 5.07 | 5.01 | 5.01 | -0.04 | -0.79 | 147,110 | 7,418 | 1.19 | 0.11 |
| 2022-08-02 | 5.09 | 5.09 | 5.01 | 5.05 | -0.05 | -0.98 | 228,930 | 11,531 | 1.57 | 0.18 |
| 2022-08-01 | 5.12 | 5.13 | 5.09 | 5.10 | -0.02 | -0.39 | 102,679 | 5,248 | 0.78 | 0.08 |
| 2022-07-29 | 5.18 | 5.19 | 5.11 | 5.12 | -0.06 | -1.16 | 138,686 | 7,136 | 1.54 | 0.11 |
| 2022-07-28 | 5.14 | 5.20 | 5.13 | 5.18 | 0.04 | 0.78 | 188,946 | 9,761 | 1.36 | 0.15 |
| 2022-07-27 | 5.15 | 5.16 | 5.13 | 5.14 | -0.02 | -0.39 | 72,460 | 3,727 | 0.58 | 0.06 |
| 2022-07-26 | 5.16 | 5.18 | 5.14 | 5.16 | 0.01 | 0.19 | 97,561 | 5,038 | 0.78 | 0.08 |
| 2022-07-25 | 5.13 | 5.16 | 5.12 | 5.15 | 0.01 | 0.19 | 80,223 | 4,126 | 0.78 | 0.06 |
| 2022-07-22 | 5.11 | 5.17 | 5.10 | 5.14 | 0.04 | 0.78 | 117,833 | 6,058 | 1.37 | 0.09 |
| 2022-07-21 | 5.16 | 5.16 | 5.10 | 5.10 | -0.05 | -0.97 | 106,602 | 5,467 | 1.17 | 0.08 |
| 2022-07-20 | 5.15 | 5.17 | 5.13 | 5.15 | 0.01 | 0.19 | 104,484 | 5,382 | 0.78 | 0.08 |
| 2022-07-19 | 5.09 | 5.15 | 5.07 | 5.14 | 0.06 | 1.18 | 177,711 | 9,093 | 1.57 | 0.14 |
| 2022-07-18 | 5.03 | 5.09 | 5.03 | 5.08 | 0.06 | 1.20 | 151,457 | 7,688 | 1.20 | 0.12 |
| 2022-07-15 | 5.08 | 5.10 | 5.02 | 5.02 | -0.05 | -0.99 | 192,538 | 9,752 | 1.58 | 0.15 |
| 2022-07-14 | 5.13 | 5.14 | 5.06 | 5.07 | -0.07 | -1.36 | 185,631 | 9,440 | 1.56 | 0.14 |
| 2022-07-13 | 5.18 | 5.19 | 5.13 | 5.14 | -0.04 | -0.77 | 157,014 | 8,098 | 1.16 | 0.12 |
| 2022-07-12 | 5.14 | 5.19 | 5.13 | 5.18 | 0.05 | 0.97 | 167,827 | 8,678 | 1.17 | 0.13 |
| 2022-07-11 | 5.12 | 5.15 | 5.11 | 5.13 | 0.01 | 0.20 | 135,522 | 6,956 | 0.78 | 0.11 |
| 2022-07-08 | 5.12 | 5.14 | 5.11 | 5.12 | 0.01 | 0.20 | 62,945 | 3,225 | 0.59 | 0.05 |
| 2022-07-07 | 5.13 | 5.14 | 5.10 | 5.11 | -0.01 | -0.20 | 105,135 | 5,382 | 0.78 | 0.08 |
| 2022-07-06 | 5.16 | 5.17 | 5.10 | 5.12 | -0.05 | -0.97 | 179,213 | 9,180 | 1.35 | 0.14 |
| 2022-07-05 | 5.17 | 5.20 | 5.15 | 5.17 | 0.00 | 0.00 | 129,832 | 6,724 | 0.97 | 0.10 |
| 2022-07-04 | 5.18 | 5.19 | 5.15 | 5.17 | -0.02 | -0.39 | 127,232 | 6,574 | 0.77 | 0.10 |
| 2022-07-01 | 5.21 | 5.22 | 5.17 | 5.19 | -0.02 | -0.38 | 120,332 | 6,244 | 0.96 | 0.09 |
进入关怀模式
