华夏银行 (600015) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	6.57	6.73	0.14	2.12%	6.55	6.73	969709	64392	0.63%
2026-08-19	6.61	6.59	0.00	0.00%	6.56	6.64	1059387	69880	0.69%
2026-08-18	6.59	6.59	0.00	0.00%	6.58	6.63	449988	29721	0.29%
2026-08-17	6.61	6.59	-0.02	-0.30%	6.56	6.61	441977	29078	0.29%
2026-08-14	6.64	6.61	-0.05	-0.75%	6.58	6.65	550596	36394	0.36%
2026-08-13	6.68	6.66	-0.03	-0.45%	6.64	6.70	489383	32604	0.32%
2026-08-12	6.73	6.69	-0.05	-0.74%	6.68	6.74	459014	30745	0.30%
2026-08-11	6.77	6.74	-0.02	-0.30%	6.72	6.80	364390	24596	0.24%
2026-08-10	6.71	6.76	0.03	0.45%	6.69	6.80	536665	36273	0.35%
2026-08-07	6.79	6.73	-0.08	-1.17%	6.68	6.79	650564	43788	0.42%
2026-08-06	6.80	6.81	0.03	0.44%	6.71	6.84	641967	43480	0.42%
2026-08-05	6.86	6.78	-0.11	-1.60%	6.78	6.91	749302	51020	0.49%
2026-08-04	7.00	6.89	-0.13	-1.85%	6.85	7.01	776142	53520	0.50%
2026-08-03	6.93	7.02	0.05	0.72%	6.91	7.05	798897	55943	0.52%
2026-07-31	6.90	6.97	-0.06	-0.85%	6.80	6.97	1214147	83424	0.79%
2026-07-30	6.82	7.03	0.26	3.84%	6.81	7.04	1468309	101804	0.95%
2026-07-29	7.09	7.09	0.01	0.14%	7.09	7.16	997718	71002	0.65%
2026-07-28	7.01	7.08	0.07	1.00%	6.98	7.12	991331	70161	0.64%
2026-07-27	6.99	7.01	0.00	0.00%	6.97	7.05	721105	50542	0.47%
2026-07-24	6.97	7.01	0.03	0.43%	6.97	7.07	825851	58031	0.54%
2026-07-23	6.92	6.98	0.03	0.43%	6.91	7.00	677638	47173	0.44%
2026-07-22	6.86	6.95	0.09	1.31%	6.78	6.95	731764	50275	0.48%
2026-07-21	6.97	6.86	-0.12	-1.72%	6.84	7.05	1131990	78618	0.74%
2026-07-20	6.90	6.98	0.07	1.01%	6.88	7.00	979413	68092	0.64%
2026-07-17	6.90	6.91	-0.01	-0.14%	6.87	7.00	761264	52828	0.49%
2026-07-16	6.98	6.92	-0.06	-0.86%	6.90	7.03	563047	39088	0.37%
2026-07-15	6.90	6.98	0.05	0.72%	6.87	7.00	722066	50189	0.47%
2026-07-14	6.84	6.93	0.07	1.02%	6.81	6.94	761713	52397	0.50%
2026-07-13	6.76	6.86	0.08	1.18%	6.74	6.86	642671	43883	0.42%
2026-07-10	6.74	6.78	0.05	0.74%	6.71	6.81	527886	35664	0.34%
2026-07-09	6.78	6.73	-0.07	-1.03%	6.68	6.79	551718	37146	0.36%
2026-07-08	6.73	6.80	0.04	0.59%	6.70	6.82	505140	34283	0.33%
2026-07-07	6.76	6.76	-0.03	-0.44%	6.66	6.80	551664	37130	0.36%
2026-07-06	6.64	6.79	0.13	1.95%	6.60	6.80	728267	48889	0.47%
2026-07-03	6.59	6.66	0.05	0.76%	6.57	6.69	644044	42751	0.42%
2026-07-02	6.48	6.61	0.15	2.32%	6.46	6.62	773827	50756	0.50%
2026-07-01	6.39	6.46	0.07	1.10%	6.37	6.52	461255	29772	0.30%
2026-06-30	6.49	6.39	-0.13	-1.99%	6.38	6.52	654399	42085	0.43%
2026-06-29	6.51	6.52	0.01	0.15%	6.34	6.54	998670	64229	0.65%
2026-06-26	6.65	6.51	-0.14	-2.11%	6.51	6.68	733317	48209	0.48%
2026-06-25	6.62	6.65	-0.01	-0.15%	6.61	6.71	539982	35914	0.35%
2026-06-24	6.82	6.66	-0.18	-2.63%	6.65	6.85	752591	50607	0.49%
2026-06-23	6.74	6.84	0.10	1.48%	6.72	6.89	840879	57472	0.55%
2026-06-22	6.64	6.74	0.11	1.66%	6.59	6.75	780742	52103	0.51%
2026-06-18	6.83	6.63	-0.19	-2.79%	6.63	6.83	759515	50810	0.49%
2026-06-17	6.88	6.82	-0.04	-0.58%	6.78	6.92	604561	41276	0.39%
2026-06-16	6.91	6.86	-0.07	-1.01%	6.85	6.94	471982	32479	0.31%
2026-06-15	6.98	6.93	-0.06	-0.86%	6.90	7.01	728134	50553	0.47%
2026-06-12	6.88	6.99	0.08	1.16%	6.84	6.99	846094	58736	0.55%
2026-06-11	6.93	6.91	-0.03	-0.43%	6.87	6.95	535511	36963	0.35%
2026-06-10	6.87	6.94	0.06	0.87%	6.85	6.95	531755	36790	0.35%
2026-06-09	6.79	6.88	0.09	1.33%	6.76	6.92	817800	56191	0.53%
2026-06-08	6.79	6.79	-0.04	-0.59%	6.76	6.87	620610	42255	0.40%
2026-06-05	6.72	6.83	0.11	1.64%	6.72	6.86	826267	56346	0.54%
2026-06-04	6.83	6.72	-0.13	-1.90%	6.68	6.87	719946	48609	0.47%
2026-06-03	6.90	6.85	-0.07	-1.01%	6.77	6.92	754500	51624	0.49%
2026-06-02	6.84	6.92	0.06	0.87%	6.83	6.95	782575	54047	0.51%
2026-06-01	6.72	6.86	0.15	2.24%	6.68	6.86	933688	63353	0.61%
2026-05-29	6.56	6.71	0.14	2.13%	6.54	6.72	1007987	67068	0.66%
2026-05-28	6.67	6.57	-0.11	-1.65%	6.55	6.71	792273	52468	0.51%
2026-05-27	6.75	6.68	-0.07	-1.04%	6.63	6.76	750335	50137	0.49%
2026-05-26	6.75	6.75	0.00	0.00%	6.69	6.81	680734	45914	0.44%
2026-05-25	6.73	6.75	0.00	0.00%	6.72	6.81	541859	36692	0.35%
2026-05-22	6.69	6.75	0.05	0.75%	6.64	6.77	728607	48911	0.47%
2026-05-21	6.66	6.70	0.03	0.45%	6.65	6.74	761495	50999	0.49%
2026-05-20	6.66	6.67	0.02	0.30%	6.63	6.69	515530	34344	0.34%
2026-05-19	6.60	6.65	0.05	0.76%	6.60	6.72	727879	48524	0.47%
2026-05-18	6.59	6.60	0.00	0.00%	6.58	6.66	676163	44777	0.44%
2026-05-15	6.58	6.60	0.02	0.30%	6.55	6.64	675072	44541	0.44%
2026-05-14	6.56	6.58	0.01	0.15%	6.52	6.61	726178	47695	0.47%
2026-05-13	6.59	6.57	-0.01	-0.15%	6.55	6.61	663720	43632	0.43%