华夏幸福(600340)股票信息
| 股票代码 | 600340 |
| 股票名称 | 华夏幸福 |
| 最新价/元 | 1.40 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -6.04 |
| 买入/元 | 1.40 |
| 卖出/元 | 1.41 |
| 昨收/元 | 1.49 |
| 今开/元 | 1.42 |
| 最高/元 | 1.47 |
| 最低/元 | 1.36 |
| 成交量/手 | 1711461.09 |
| 成交额/万 | 24164.77 |
| 股净值/元 | -0.90 |
| 市净率 | 1.18 |
| 总市值/万 | 547920.85 |
| 流通值/万 | 545069.71 |
| 换手率/% | 4.40 |
| 入市日期 | 2003-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
华夏幸福(600340)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 | 1.42 | 1.40 | -0.09 | -6.04 | 1711461.09 | 24164.77 | 4.40 |
| 2024-10-09 | 1.60 | 1.49 | -0.16 | -9.70 | 1964252.70 | 29883.30 | 5.05 |
| 2024-10-08 | 1.65 | 1.65 | 0.15 | 10.00 | 3825427.30 | 61809.45 | 9.83 |
| 2024-09-30 | 1.49 | 1.50 | 0.14 | 10.29 | 2761418.33 | 40782.62 | 7.09 |
| 2024-09-27 | 1.27 | 1.36 | 0.12 | 9.68 | 2238236.70 | 29482.16 | 5.75 |
| 2024-09-26 | 1.12 | 1.24 | 0.11 | 9.74 | 2405448.57 | 28731.68 | 6.18 |
| 2024-09-25 | 1.10 | 1.13 | 0.03 | 2.73 | 1512300.94 | 17423.83 | 3.88 |
| 2024-09-24 | 1.07 | 1.10 | 0.04 | 3.77 | 973561.20 | 10523.56 | 2.50 |
| 2024-09-23 | 1.06 | 1.06 | -0.01 | -0.94 | 513186.00 | 5425.13 | 1.32 |
| 2024-09-20 | 1.05 | 1.07 | 0.01 | 0.94 | 899655.20 | 9618.83 | 2.31 |
| 2024-09-19 | 1.04 | 1.06 | 0.02 | 1.92 | 659988.95 | 6956.48 | 1.70 |
| 2024-09-18 | 1.04 | 1.04 | 0.01 | 0.97 | 397632.95 | 4115.22 | 1.02 |
| 2024-09-13 | 1.03 | 1.03 | 0.00 | 0.00 | 307781.60 | 3171.73 | 0.79 |
| 2024-09-12 | 1.03 | 1.03 | 0.00 | 0.00 | 309437.30 | 3198.92 | 0.79 |
| 2024-09-11 | 1.04 | 1.03 | -0.02 | -1.91 | 181729.40 | 1883.50 | 0.47 |
| 2024-09-10 | 1.04 | 1.05 | 0.00 | 0.00 | 475103.20 | 4916.33 | 1.22 |
| 2024-09-09 | 1.06 | 1.05 | -0.02 | -1.87 | 469582.80 | 4934.21 | 1.21 |
| 2024-09-06 | 1.09 | 1.07 | -0.02 | -1.84 | 649587.30 | 6957.31 | 1.67 |
| 2024-09-05 | 1.05 | 1.09 | 0.05 | 4.81 | 997208.50 | 10699.17 | 2.56 |
| 2024-09-04 | 1.05 | 1.04 | -0.02 | -1.89 | 432380.90 | 4534.39 | 1.11 |
| 2024-09-03 | 1.06 | 1.06 | -0.02 | -1.85 | 613491.54 | 6463.67 | 1.58 |
| 2024-09-02 | 1.07 | 1.08 | 0.03 | 2.86 | 1181283.45 | 12903.67 | 3.03 |
| 2024-08-30 | 1.02 | 1.05 | 0.03 | 2.94 | 869021.69 | 9098.19 | 2.23 |
| 2024-08-29 | 1.02 | 1.02 | -0.01 | -0.97 | 302905.10 | 3069.42 | 0.78 |
| 2024-08-28 | 1.02 | 1.03 | 0.00 | 0.00 | 207470.10 | 2112.57 | 0.53 |
| 2024-08-27 | 1.03 | 1.03 | 0.00 | 0.00 | 274960.40 | 2809.52 | 0.71 |
| 2024-08-26 | 1.03 | 1.03 | -0.01 | -0.96 | 184507.00 | 1905.30 | 0.47 |
| 2024-08-23 | 1.03 | 1.04 | 0.00 | 0.00 | 237356.80 | 2440.00 | 0.61 |
| 2024-08-22 | 1.03 | 1.04 | 0.00 | 0.00 | 342488.23 | 3547.10 | 0.88 |
| 2024-08-21 | 1.03 | 1.04 | 0.00 | 0.00 | 157816.76 | 1636.50 | 0.41 |
| 2024-08-20 | 1.04 | 1.04 | 0.00 | 0.00 | 176120.00 | 1828.07 | 0.45 |
| 2024-08-19 | 1.06 | 1.04 | -0.02 | -1.89 | 240670.50 | 2528.76 | 0.62 |
| 2024-08-16 | 1.06 | 1.06 | -0.01 | -0.94 | 345144.50 | 3629.78 | 0.89 |
| 2024-08-15 | 1.04 | 1.07 | 0.02 | 1.91 | 386565.10 | 4079.03 | 0.99 |
| 2024-08-14 | 1.06 | 1.05 | -0.01 | -0.94 | 188901.59 | 1979.32 | 0.49 |
| 2024-08-13 | 1.05 | 1.06 | 0.00 | 0.00 | 229878.30 | 2414.07 | 0.59 |
| 2024-08-12 | 1.07 | 1.06 | -0.03 | -2.75 | 760472.30 | 8038.65 | 1.95 |
| 2024-08-09 | 1.07 | 1.09 | 0.02 | 1.87 | 962950.90 | 10503.03 | 2.47 |
| 2024-08-08 | 1.06 | 1.07 | 0.01 | 0.94 | 722226.00 | 7746.95 | 1.86 |
| 2024-08-07 | 1.08 | 1.06 | -0.03 | -2.75 | 489042.90 | 5184.95 | 1.26 |
| 2024-08-06 | 1.08 | 1.09 | 0.00 | 0.00 | 616092.48 | 6622.27 | 1.58 |
| 2024-08-05 | 1.06 | 1.09 | 0.02 | 1.87 | 935510.20 | 10129.11 | 2.40 |
| 2024-08-02 | 1.06 | 1.07 | 0.01 | 0.94 | 512283.78 | 5471.74 | 1.32 |
| 2024-08-01 | 1.08 | 1.06 | -0.02 | -1.85 | 432965.20 | 4595.99 | 1.11 |
| 2024-07-31 | 1.05 | 1.08 | 0.02 | 1.89 | 778573.70 | 8278.35 | 2.00 |
| 2024-07-30 | 1.02 | 1.06 | 0.03 | 2.91 | 548258.87 | 5722.54 | 1.41 |
| 2024-07-29 | 1.03 | 1.03 | 0.00 | 0.00 | 283006.55 | 2891.39 | 0.73 |
| 2024-07-26 | 1.03 | 1.03 | 0.00 | 0.00 | 260577.20 | 2683.90 | 0.67 |
| 2024-07-25 | 1.02 | 1.03 | 0.01 | 0.98 | 199121.60 | 2037.32 | 0.51 |
| 2024-07-24 | 1.03 | 1.02 | -0.01 | -0.97 | 311042.66 | 3168.85 | 0.80 |
| 2024-07-23 | 1.03 | 1.03 | -0.01 | -0.96 | 332018.56 | 3434.37 | 0.85 |
| 2024-07-22 | 1.03 | 1.04 | 0.00 | 0.00 | 199740.36 | 2060.55 | 0.51 |
| 2024-07-19 | 1.04 | 1.04 | 0.00 | 0.00 | 369857.80 | 3820.04 | 0.95 |
| 2024-07-18 | 1.04 | 1.04 | 0.00 | 0.00 | 299386.67 | 3085.12 | 0.77 |
| 2024-07-17 | 1.04 | 1.04 | 0.00 | 0.00 | 363640.76 | 3820.32 | 0.93 |
| 2024-07-16 | 1.03 | 1.04 | 0.00 | 0.00 | 292633.04 | 3030.94 | 0.75 |
| 2024-07-15 | 1.05 | 1.04 | -0.03 | -2.80 | 432865.00 | 4470.11 | 1.11 |
| 2024-07-12 | 1.03 | 1.07 | 0.04 | 3.88 | 924804.70 | 9975.47 | 2.38 |
| 2024-07-11 | 1.01 | 1.03 | 0.02 | 1.98 | 689032.10 | 7046.67 | 1.77 |
| 2024-07-10 | 0.97 | 1.01 | -0.05 | -4.72 | 1655077.72 | 16099.32 | 4.25 |
| 2024-07-09 | 1.04 | 1.06 | 0.01 | 0.95 | 428131.80 | 4502.79 | 1.10 |
| 2024-07-08 | 1.08 | 1.05 | -0.04 | -3.67 | 533403.53 | 5607.34 | 1.37 |
| 2024-07-05 | 1.10 | 1.09 | -0.02 | -1.80 | 545058.88 | 5937.15 | 1.40 |
| 2024-07-04 | 1.16 | 1.11 | -0.08 | -6.72 | 1496029.27 | 16711.67 | 3.84 |
| 2024-07-03 | 1.08 | 1.19 | 0.11 | 10.19 | 1898300.16 | 22264.08 | 4.88 |
| 2024-07-02 | 1.07 | 1.08 | 0.00 | 0.00 | 400790.49 | 4308.72 | 1.03 |
| 2024-07-01 | 1.05 | 1.08 | 0.02 | 1.89 | 462849.63 | 4971.99 | 1.19 |
| 2024-06-28 | 1.05 | 1.06 | -0.01 | -0.94 | 314328.10 | 3333.35 | 0.81 |
| 2024-06-27 | 1.07 | 1.07 | 0.00 | 0.00 | 355255.20 | 3822.25 | 0.91 |
| 2024-06-26 | 1.07 | 1.07 | -0.01 | -0.93 | 318162.30 | 3377.99 | 0.82 |
| 2024-06-25 | 1.04 | 1.08 | 0.03 | 2.86 | 497268.84 | 5311.77 | 1.28 |
| 2024-06-24 | 1.06 | 1.05 | 0.00 | 0.00 | 429640.48 | 4477.30 | 1.10 |
| 2024-06-21 | 1.05 | 1.05 | -0.01 | -0.94 | 314213.33 | 3333.72 | 0.81 |
| 2024-06-20 | 1.11 | 1.06 | -0.06 | -5.36 | 591404.60 | 6300.64 | 1.52 |
| 2024-06-19 | 1.14 | 1.12 | -0.01 | -0.89 | 416379.70 | 4668.76 | 1.07 |
| 2024-06-18 | 1.15 | 1.13 | -0.01 | -0.88 | 269099.72 | 3066.78 | 0.69 |
| 2024-06-17 | 1.16 | 1.14 | -0.03 | -2.56 | 248279.70 | 2852.90 | 0.64 |
| 2024-06-14 | 1.14 | 1.17 | 0.03 | 2.63 | 408113.49 | 4722.74 | 1.05 |
| 2024-06-13 | 1.16 | 1.14 | -0.02 | -1.72 | 313867.90 | 3596.47 | 0.81 |
| 2024-06-12 | 1.15 | 1.16 | 0.01 | 0.87 | 296167.09 | 3424.29 | 0.76 |
| 2024-06-11 | 1.16 | 1.15 | -0.01 | -0.86 | 292755.44 | 3358.78 | 0.75 |
| 2024-06-07 | 1.15 | 1.16 | 0.02 | 1.75 | 388587.70 | 4504.40 | 1.00 |
| 2024-06-06 | 1.17 | 1.14 | -0.03 | -2.56 | 612535.30 | 7019.22 | 1.57 |
| 2024-06-05 | 1.17 | 1.17 | -0.01 | -0.85 | 429521.37 | 5033.09 | 1.10 |
| 2024-06-04 | 1.15 | 1.18 | 0.01 | 0.86 | 443345.50 | 5176.76 | 1.14 |
| 2024-06-03 | 1.19 | 1.17 | -0.03 | -2.50 | 642706.50 | 7477.37 | 1.65 |
| 2024-05-31 | 1.19 | 1.20 | 0.02 | 1.70 | 415181.90 | 4940.89 | 1.07 |
| 2024-05-30 | 1.21 | 1.18 | -0.04 | -3.28 | 657255.60 | 7817.28 | 1.69 |
| 2024-05-29 | 1.19 | 1.22 | 0.02 | 1.67 | 723188.80 | 8919.08 | 1.86 |
| 2024-05-28 | 1.25 | 1.20 | -0.05 | -4.00 | 711149.10 | 8681.61 | 1.83 |
| 2024-05-27 | 1.26 | 1.25 | -0.01 | -0.79 | 707836.30 | 8740.66 | 1.82 |
| 2024-05-24 | 1.32 | 1.26 | -0.08 | -5.97 | 945399.00 | 12157.09 | 2.43 |
| 2024-05-23 | 1.38 | 1.34 | -0.07 | -4.97 | 1442648.03 | 19440.33 | 3.71 |
| 2024-05-22 | 1.37 | 1.41 | 0.03 | 2.17 | 2081308.08 | 29459.89 | 5.35 |
| 2024-05-21 | 1.36 | 1.38 | 0.02 | 1.47 | 1543139.08 | 21531.07 | 3.96 |
| 2024-05-20 | 1.43 | 1.36 | -0.07 | -4.90 | 2329000.16 | 32271.58 | 5.98 |
| 2024-05-17 | 1.32 | 1.43 | 0.13 | 10.00 | 2892063.47 | 39161.07 | 7.43 |
| 2024-05-16 | 1.21 | 1.30 | 0.08 | 6.56 | 1779514.87 | 22793.25 | 4.57 |
| 2024-05-15 | 1.20 | 1.22 | 0.01 | 0.83 | 861048.27 | 10516.80 | 2.21 |
| 2024-05-14 | 1.21 | 1.21 | -0.01 | -0.82 | 563751.03 | 6850.36 | 1.45 |
日K线
周K线
月K线
