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(%) |
2021-01-22 | 6.23 | 6.23 | 6.09 | 6.11 | -0.12 | -1.93 | 409,493 | 25,104 | 2.25 | 0.32 |
2021-01-21 | 6.25 | 6.27 | 6.21 | 6.23 | -0.01 | -0.16 | 255,854 | 15,966 | 0.96 | 0.20 |
2021-01-20 | 6.29 | 6.34 | 6.22 | 6.24 | -0.07 | -1.11 | 298,605 | 18,692 | 1.90 | 0.23 |
2021-01-19 | 6.26 | 6.33 | 6.21 | 6.31 | 0.06 | 0.96 | 346,367 | 21,744 | 1.92 | 0.27 |
2021-01-18 | 6.25 | 6.28 | 6.19 | 6.25 | 0.02 | 0.32 | 373,509 | 23,316 | 1.44 | 0.29 |
2021-01-15 | 6.20 | 6.37 | 6.19 | 6.23 | 0.06 | 0.97 | 586,475 | 36,833 | 2.92 | 0.46 |
2021-01-14 | 6.15 | 6.24 | 6.13 | 6.17 | 0.01 | 0.16 | 352,828 | 21,809 | 1.79 | 0.28 |
2021-01-13 | 6.14 | 6.18 | 6.06 | 6.16 | 0.00 | 0.00 | 299,853 | 18,355 | 1.95 | 0.23 |
2021-01-12 | 6.16 | 6.19 | 6.04 | 6.16 | -0.01 | -0.16 | 499,545 | 30,529 | 2.43 | 0.39 |
2021-01-11 | 6.23 | 6.30 | 6.13 | 6.17 | -0.08 | -1.28 | 370,003 | 23,018 | 2.72 | 0.29 |
2021-01-08 | 6.24 | 6.28 | 6.21 | 6.25 | 0.01 | 0.16 | 207,394 | 12,947 | 1.12 | 0.16 |
2021-01-07 | 6.27 | 6.30 | 6.17 | 6.24 | -0.03 | -0.48 | 253,980 | 15,815 | 2.07 | 0.20 |
2021-01-06 | 6.25 | 6.30 | 6.22 | 6.27 | 0.01 | 0.16 | 271,606 | 16,991 | 1.28 | 0.21 |
2021-01-05 | 6.19 | 6.29 | 6.15 | 6.26 | 0.05 | 0.81 | 313,294 | 19,459 | 2.25 | 0.24 |
2021-01-04 | 6.22 | 6.24 | 6.17 | 6.21 | -0.04 | -0.64 | 264,377 | 16,403 | 1.12 | 0.21 |