华夏银行(600015)股票信息
| 股票代码 | 600015 |
| 股票名称 | 华夏银行 |
| 最新价/元 | 7.45 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 3.76 |
| 买入/元 | 7.44 |
| 卖出/元 | 7.45 |
| 昨收/元 | 7.18 |
| 今开/元 | 7.27 |
| 最高/元 | 7.62 |
| 最低/元 | 7.18 |
| 成交量/手 | 865260.21 |
| 成交额/万 | 64043.89 |
| 股净值/元 | 5.03 |
| 市净率 | 0.42 |
| 总市值/万 | 11856621.71 |
| 流通值/万 | 11463481.87 |
| 换手率/% | 0.56 |
| 入市日期 | 2003-09-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
华夏银行(600015)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.27 | 7.45 | 0.27 | 3.76 | 865260.21 | 64043.89 | 0.56 |
| 2024-10-09 | 7.63 | 7.18 | -0.60 | -7.71 | 1122146.85 | 82968.87 | 0.73 |
| 2024-10-08 | 8.15 | 7.78 | 0.35 | 4.71 | 1387119.78 | 108412.98 | 0.90 |
| 2024-09-30 | 7.12 | 7.43 | 0.34 | 4.80 | 1323625.00 | 96274.15 | 0.86 |
| 2024-09-27 | 7.24 | 7.09 | -0.09 | -1.25 | 569207.91 | 40425.23 | 0.37 |
| 2024-09-26 | 6.92 | 7.18 | 0.23 | 3.31 | 794725.96 | 56097.63 | 0.52 |
| 2024-09-25 | 6.79 | 6.95 | 0.24 | 3.58 | 828762.65 | 57192.81 | 0.54 |
| 2024-09-24 | 6.43 | 6.71 | 0.28 | 4.36 | 856586.40 | 56506.50 | 0.56 |
| 2024-09-23 | 6.20 | 6.43 | 0.24 | 3.88 | 507231.43 | 32232.49 | 0.33 |
| 2024-09-20 | 6.16 | 6.19 | 0.02 | 0.32 | 402266.47 | 24911.84 | 0.26 |
| 2024-09-19 | 6.18 | 6.17 | 0.00 | 0.00 | 405366.12 | 24897.72 | 0.26 |
| 2024-09-18 | 6.12 | 6.17 | 0.04 | 0.65 | 280796.63 | 17289.41 | 0.18 |
| 2024-09-13 | 6.18 | 6.13 | -0.05 | -0.81 | 429873.99 | 26680.98 | 0.28 |
| 2024-09-12 | 6.18 | 6.18 | -0.02 | -0.32 | 460538.83 | 28476.30 | 0.30 |
| 2024-09-11 | 6.55 | 6.20 | -0.35 | -5.34 | 564391.49 | 35656.23 | 0.37 |
| 2024-09-10 | 6.52 | 6.55 | 0.03 | 0.46 | 469449.99 | 30610.50 | 0.31 |
| 2024-09-09 | 6.53 | 6.52 | 0.00 | 0.00 | 618133.07 | 40393.36 | 0.40 |
| 2024-09-06 | 6.46 | 6.52 | 0.05 | 0.77 | 430107.80 | 28126.81 | 0.28 |
| 2024-09-05 | 6.43 | 6.47 | 0.04 | 0.62 | 465044.40 | 29926.94 | 0.30 |
| 2024-09-04 | 6.28 | 6.43 | 0.15 | 2.39 | 622544.32 | 39776.11 | 0.40 |
| 2024-09-03 | 6.35 | 6.28 | -0.06 | -0.95 | 634656.02 | 39757.14 | 0.41 |
| 2024-09-02 | 6.13 | 6.34 | 0.32 | 5.32 | 1256395.56 | 79238.59 | 0.82 |
| 2024-08-30 | 6.11 | 6.02 | -0.10 | -1.63 | 596307.98 | 36242.70 | 0.39 |
| 2024-08-29 | 6.34 | 6.12 | -0.21 | -3.32 | 491344.61 | 30336.69 | 0.32 |
| 2024-08-28 | 6.40 | 6.33 | -0.08 | -1.25 | 290352.66 | 18440.79 | 0.19 |
| 2024-08-27 | 6.41 | 6.41 | 0.01 | 0.16 | 284359.12 | 18244.05 | 0.18 |
| 2024-08-26 | 6.42 | 6.40 | -0.01 | -0.16 | 276767.69 | 17674.01 | 0.18 |
| 2024-08-23 | 6.45 | 6.41 | -0.03 | -0.47 | 282568.73 | 18108.71 | 0.18 |
| 2024-08-22 | 6.43 | 6.44 | 0.03 | 0.47 | 315612.38 | 20387.57 | 0.21 |
| 2024-08-21 | 6.45 | 6.41 | -0.06 | -0.93 | 272465.49 | 17534.89 | 0.18 |
| 2024-08-20 | 6.47 | 6.47 | 0.01 | 0.16 | 328183.35 | 21164.91 | 0.21 |
| 2024-08-19 | 6.30 | 6.46 | 0.16 | 2.54 | 414038.66 | 26488.70 | 0.27 |
| 2024-08-16 | 6.25 | 6.30 | 0.06 | 0.96 | 372004.07 | 23427.04 | 0.24 |
| 2024-08-15 | 6.13 | 6.24 | 0.11 | 1.79 | 405833.16 | 25152.71 | 0.26 |
| 2024-08-14 | 6.18 | 6.13 | -0.04 | -0.65 | 339663.31 | 20899.41 | 0.22 |
| 2024-08-13 | 6.13 | 6.17 | 0.04 | 0.65 | 309211.98 | 19080.44 | 0.20 |
| 2024-08-12 | 6.17 | 6.13 | -0.05 | -0.81 | 233359.24 | 14335.91 | 0.15 |
| 2024-08-09 | 6.18 | 6.18 | 0.01 | 0.16 | 228602.85 | 14179.71 | 0.15 |
| 2024-08-08 | 6.16 | 6.17 | 0.01 | 0.16 | 208168.58 | 12848.94 | 0.14 |
| 2024-08-07 | 6.15 | 6.16 | 0.00 | 0.00 | 324376.29 | 20087.54 | 0.21 |
| 2024-08-06 | 6.21 | 6.16 | -0.02 | -0.32 | 302435.96 | 18639.31 | 0.20 |
| 2024-08-05 | 6.25 | 6.18 | -0.08 | -1.28 | 338166.81 | 21032.00 | 0.22 |
| 2024-08-02 | 6.29 | 6.26 | -0.05 | -0.79 | 215451.44 | 13534.58 | 0.14 |
| 2024-08-01 | 6.29 | 6.31 | 0.03 | 0.48 | 355056.06 | 22380.26 | 0.23 |
| 2024-07-31 | 6.29 | 6.28 | 0.01 | 0.16 | 390376.52 | 24481.88 | 0.25 |
| 2024-07-30 | 6.31 | 6.27 | -0.04 | -0.63 | 295980.56 | 18592.76 | 0.19 |
| 2024-07-29 | 6.19 | 6.31 | 0.14 | 2.27 | 376627.86 | 23581.50 | 0.24 |
| 2024-07-26 | 6.25 | 6.17 | -0.08 | -1.28 | 350456.19 | 21662.38 | 0.23 |
| 2024-07-25 | 6.37 | 6.25 | -0.12 | -1.88 | 370054.12 | 23177.79 | 0.24 |
| 2024-07-24 | 6.38 | 6.37 | 0.01 | 0.16 | 297322.50 | 18941.14 | 0.19 |
| 2024-07-23 | 6.38 | 6.36 | -0.02 | -0.31 | 421992.09 | 27104.63 | 0.27 |
| 2024-07-22 | 6.50 | 6.38 | -0.13 | -2.00 | 400192.29 | 25581.15 | 0.26 |
| 2024-07-19 | 6.51 | 6.51 | -0.02 | -0.31 | 315419.39 | 20442.05 | 0.20 |
| 2024-07-18 | 6.56 | 6.53 | -0.03 | -0.46 | 267470.79 | 17435.81 | 0.17 |
| 2024-07-17 | 6.53 | 6.56 | 0.02 | 0.31 | 287700.06 | 18837.42 | 0.19 |
| 2024-07-16 | 6.57 | 6.54 | -0.02 | -0.31 | 300273.78 | 19632.20 | 0.20 |
| 2024-07-15 | 6.49 | 6.56 | 0.05 | 0.77 | 294493.40 | 19248.47 | 0.19 |
| 2024-07-12 | 6.37 | 6.51 | 0.13 | 2.04 | 442424.39 | 28640.75 | 0.29 |
| 2024-07-11 | 6.49 | 6.38 | -0.07 | -1.09 | 326608.72 | 20916.62 | 0.21 |
| 2024-07-10 | 6.41 | 6.45 | 0.05 | 0.78 | 342062.91 | 22041.00 | 0.22 |
| 2024-07-09 | 6.38 | 6.40 | 0.02 | 0.31 | 321307.95 | 20427.17 | 0.21 |
| 2024-07-08 | 6.40 | 6.38 | -0.02 | -0.31 | 364409.22 | 23322.06 | 0.24 |
| 2024-07-05 | 6.58 | 6.40 | -0.16 | -2.44 | 391924.22 | 25331.30 | 0.25 |
| 2024-07-04 | 6.53 | 6.56 | 0.02 | 0.31 | 329186.40 | 21589.12 | 0.21 |
| 2024-07-03 | 6.54 | 6.54 | 0.00 | 0.00 | 346341.54 | 22635.19 | 0.23 |
| 2024-07-02 | 6.45 | 6.54 | 0.09 | 1.40 | 459543.73 | 29945.60 | 0.30 |
| 2024-07-01 | 6.41 | 6.45 | 0.05 | 0.78 | 354038.63 | 22809.27 | 0.23 |
| 2024-06-28 | 6.35 | 6.40 | 0.05 | 0.79 | 299684.44 | 19142.13 | 0.19 |
| 2024-06-27 | 6.26 | 6.35 | 0.06 | 0.95 | 363274.39 | 23029.17 | 0.24 |
| 2024-06-26 | 6.32 | 6.29 | -0.02 | -0.32 | 323342.66 | 20379.08 | 0.21 |
| 2024-06-25 | 6.23 | 6.31 | 0.08 | 1.28 | 321921.72 | 20312.32 | 0.21 |
| 2024-06-24 | 6.21 | 6.23 | 0.02 | 0.32 | 373297.48 | 23284.32 | 0.24 |
| 2024-06-21 | 6.23 | 6.21 | -0.01 | -0.16 | 442686.05 | 27545.58 | 0.29 |
| 2024-06-20 | 6.64 | 6.60 | -0.04 | -0.60 | 286497.58 | 18943.06 | 0.19 |
| 2024-06-19 | 6.58 | 6.64 | 0.06 | 0.91 | 253458.75 | 16795.02 | 0.16 |
| 2024-06-18 | 6.53 | 6.58 | 0.05 | 0.77 | 263686.77 | 17269.91 | 0.17 |
| 2024-06-17 | 6.63 | 6.53 | -0.11 | -1.66 | 414077.27 | 27158.14 | 0.27 |
| 2024-06-14 | 6.61 | 6.64 | 0.04 | 0.61 | 291728.03 | 19327.47 | 0.19 |
| 2024-06-13 | 6.66 | 6.60 | -0.06 | -0.90 | 216225.78 | 14343.24 | 0.14 |
| 2024-06-12 | 6.67 | 6.66 | -0.02 | -0.30 | 439546.36 | 29107.80 | 0.29 |
| 2024-06-11 | 6.80 | 6.68 | -0.11 | -1.62 | 402267.48 | 27000.60 | 0.26 |
| 2024-06-07 | 6.75 | 6.79 | 0.06 | 0.89 | 325007.70 | 21992.14 | 0.21 |
| 2024-06-06 | 6.76 | 6.73 | -0.04 | -0.59 | 290611.40 | 19605.78 | 0.19 |
| 2024-06-05 | 6.87 | 6.77 | -0.08 | -1.17 | 291542.19 | 19790.12 | 0.19 |
| 2024-06-04 | 6.80 | 6.85 | 0.04 | 0.59 | 282534.69 | 19335.39 | 0.18 |
| 2024-06-03 | 6.89 | 6.81 | -0.08 | -1.16 | 386761.05 | 26360.25 | 0.25 |
| 2024-05-31 | 6.90 | 6.89 | 0.01 | 0.15 | 400574.27 | 27627.89 | 0.26 |
| 2024-05-30 | 6.94 | 6.88 | -0.06 | -0.87 | 298265.14 | 20655.40 | 0.19 |
| 2024-05-29 | 6.99 | 6.94 | -0.04 | -0.57 | 336575.33 | 23469.69 | 0.22 |
| 2024-05-28 | 7.03 | 6.98 | -0.05 | -0.71 | 264101.43 | 18488.15 | 0.17 |
| 2024-05-27 | 6.95 | 7.03 | 0.08 | 1.15 | 305276.31 | 21387.92 | 0.20 |
| 2024-05-24 | 6.95 | 6.95 | -0.01 | -0.14 | 335899.46 | 23561.24 | 0.22 |
| 2024-05-23 | 7.00 | 6.96 | -0.04 | -0.57 | 300740.10 | 20983.89 | 0.20 |
| 2024-05-22 | 6.91 | 7.00 | 0.09 | 1.30 | 464571.68 | 32483.35 | 0.30 |
| 2024-05-21 | 6.87 | 6.91 | 0.04 | 0.58 | 286270.87 | 19737.89 | 0.19 |
| 2024-05-20 | 6.93 | 6.87 | -0.07 | -1.01 | 434587.80 | 29915.30 | 0.28 |
| 2024-05-17 | 6.85 | 6.94 | 0.10 | 1.46 | 392601.28 | 27012.94 | 0.26 |
| 2024-05-16 | 6.75 | 6.84 | 0.09 | 1.33 | 359842.65 | 24558.40 | 0.23 |
| 2024-05-15 | 6.77 | 6.75 | -0.01 | -0.15 | 258489.25 | 17463.28 | 0.17 |
| 2024-05-14 | 6.80 | 6.76 | -0.05 | -0.73 | 329037.57 | 22354.98 | 0.21 |
日K线
周K线
月K线
