证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

华夏银行(600015)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 12.22 12.27 11.69 11.70 555541 6682551 -0.46 -3.78%
2009-11-23 12.18 12.34 12.00 12.16 481074 5833770 0.01 0.08%
2009-11-20 12.14 12.19 12.01 12.15 424238 5127750 0.02 0.17%
2009-11-19 12.25 12.48 12.06 12.13 605587 7424130 0.10 0.83%
2009-11-18 12.05 12.15 11.91 12.03 308716 3709657 0.03 0.25%
2009-11-17 12.12 12.25 11.96 12.00 359633 4351618 -0.07 -0.58%
2009-11-16 11.76 12.11 11.71 12.07 563465 6736402 0.36 3.07%
2009-11-13 11.60 11.73 11.49 11.71 301614 3501377 0.12 1.03%
2009-11-12 11.60 11.81 11.55 11.59 273544 3188801 0.00 0.00%
2009-11-11 11.67 11.68 11.48 11.59 341671 3954104 -0.14 -1.19%
2009-11-10 11.78 11.96 11.69 11.73 374142 4432336 0.05 0.43%
2009-11-09 11.84 11.85 11.49 11.68 303126 3531371 -0.10 -0.85%
2009-11-06 11.91 12.00 11.72 11.78 239325 2834678 -0.07 -0.59%
2009-11-05 11.82 12.02 11.75 11.85 308363 3661719 0.02 0.17%
2009-11-04 11.55 11.85 11.47 11.83 463041 5423834 0.27 2.34%
2009-11-03 11.50 11.75 11.45 11.56 377336 4385449 0.07 0.61%
2009-11-02 10.80 11.60 10.72 11.49 444906 5009448 0.45 4.08%
2009-10-30 11.07 11.29 10.95 11.04 284065 3155954 0.17 1.56%
2009-10-29 10.96 11.07 10.86 10.87 221222 2427107 -0.33 -2.95%
2009-10-28 11.31 11.40 10.96 11.20 296208 3306022 -0.11 -0.97%
2009-10-27 11.48 11.53 11.26 11.31 271368 3092396 -0.21 -1.82%
2009-10-26 11.70 11.75 11.47 11.52 265899 3072762 -0.18 -1.54%
2009-10-23 11.60 11.92 11.60 11.70 302308 3567602 0.12 1.04%
2009-10-22 11.60 11.68 11.47 11.58 229774 2662341 -0.02 -0.17%
2009-10-21 11.61 11.78 11.59 11.60 366077 4282202 -0.07 -0.60%
2009-10-20 11.48 11.80 11.42 11.67 563256 6565609 0.27 2.37%
2009-10-19 10.88 11.50 10.75 11.40 616895 6922347 0.42 3.83%
2009-10-16 11.16 11.19 10.60 10.98 742336 8067779 -0.14 -1.26%
2009-10-15 11.32 11.43 11.04 11.12 418717 4683548 -0.13 -1.16%
2009-10-14 11.18 11.42 11.10 11.25 660119 7455728 0.07 0.63%
2009-10-13 10.71 11.34 10.66 11.18 727027 8077616 0.46 4.29%
2009-10-12 10.76 11.04 10.50 10.72 887703 9672753 0.11 1.04%
2009-10-09 10.35 10.63 10.31 10.61 430100 4522757 0.41 4.02%
2009-09-30 10.31 10.38 10.13 10.20 386262 3969938 -0.02 -0.20%
2009-09-29 10.10 10.32 9.98 10.22 395673 4023599 0.16 1.59%
2009-09-28 10.38 10.42 9.97 10.06 324990 3327730 -0.31 -2.99%
N 2009-09-25 10.28 10.44 10.12 10.37 431724 4438627 -0.02 -0.19%
N 2009-09-24 9.93 10.64 9.75 10.39 771043 7898475 0.45 4.53%
2009-09-23 9.92 10.16 9.83 9.94 460111 4602251 0.02 0.20%
2009-09-22 10.28 10.40 9.90 9.92 365854 3720724 -0.43 -4.16%
2009-09-21 9.96 10.39 9.74 10.35 576644 5823995 0.28 2.78%
2009-09-18 10.14 10.50 9.99 10.07 971431 9978403 0.02 0.20%
2009-09-17 10.00 10.15 10.00 10.05 417614 4204404 0.13 1.31%
2009-09-16 10.09 10.10 9.87 9.92 439353 4380080 -0.24 -2.36%
N 2009-09-15 10.18 10.27 9.99 10.16 435727 4404840 -0.01 -0.10%
2009-09-14 10.12 10.19 9.97 10.17 539888 5443934 0.07 0.69%
N 2009-09-11 9.67 10.10 9.65 10.10 606856 6042853 0.43 4.45%
2009-09-10 9.74 9.81 9.65 9.67 345896 3364517 -0.09 -0.92%
2009-09-09 9.73 9.88 9.60 9.76 520640 5074889 0.07 0.72%
N 2009-09-08 9.57 9.71 9.39 9.69 570746 5476036 0.07 0.73%
2009-09-07 9.65 9.82 9.56 9.62 454500 4414114 0.00 0.00%
N 2009-09-04 9.60 9.73 9.49 9.62 506549 4874644 -0.04 -0.41%
N 2009-09-03 9.29 9.68 9.24 9.66 783859 7423707 0.34 3.65%
2009-09-02 8.95 9.35 8.90 9.32 655592 6042719 0.27 2.98%
2009-09-01 8.89 9.20 8.89 9.05 482637 4367636 0.18 2.03%
2009-08-31 9.49 9.54 8.74 8.87 737467 6716693 -0.72 -7.51%
N 2009-08-28 9.90 9.99 9.46 9.59 502696 4858837 -0.33 -3.33%
N 2009-08-27 9.88 10.08 9.75 9.92 479151 4750615 -0.02 -0.20%
N 2009-08-26 9.72 10.06 9.67 9.94 543256 5358625 0.13 1.32%
2009-08-25 10.35 10.35 9.42 9.81 813627 8010982 -0.59 -5.67%
N 2009-08-24 10.64 10.64 10.25 10.40 552149 5726353 -0.17 -1.61%
2009-08-21 10.49 10.76 10.40 10.57 458812 4846445 0.10 0.95%
N 2009-08-20 10.03 10.55 10.03 10.47 427020 4420301 0.49 4.91%
N 2009-08-19 10.58 10.67 9.91 9.98 349642 3606427 -0.65 -6.12%
N 2009-08-18 10.28 10.72 10.27 10.63 473942 4981651 0.33 3.20%
N 2009-08-17 10.93 11.04 10.23 10.30 667849 7119997 -0.76 -6.87%
N 2009-08-14 11.58 11.67 11.02 11.06 587347 6635843 -0.62 -5.31%
2009-08-13 11.61 11.80 11.40 11.68 446092 5164642 0.13 1.13%
N 2009-08-12 12.28 12.29 11.51 11.55 606082 7192602 -0.75 -6.10%
N 2009-08-11 12.20 12.42 12.19 12.30 450111 5549961 0.13 1.07%
N 2009-08-10 12.18 12.39 12.00 12.17 585789 7149773 0.05 0.41%
N 2009-08-07 12.31 12.40 11.95 12.12 464859 5658348 -0.20 -1.62%
N 2009-08-06 12.48 12.64 12.04 12.32 559332 6893045 -0.35 -2.76%
N 2009-08-05 12.79 12.85 12.35 12.67 824880 10362267 -0.15 -1.17%
2009-08-04 13.21 13.21 12.58 12.82 976985 12451498 -0.40 -3.03%
N 2009-08-03 13.29 13.38 12.95 13.22 561584 7376122 0.00 0.00%
2009-07-31 12.95 13.25 12.75 13.22 802081 10428236 0.37 2.88%
2009-07-30 12.45 13.02 12.35 12.85 849707 10798622 0.60 4.90%
N 2009-07-29 12.79 13.30 12.05 12.25 1145258 14726739 -0.60 -4.67%
2009-07-28 12.85 13.05 12.64 12.85 822236 10535361 -0.05 -0.39%
N 2009-07-27 12.75 12.97 12.75 12.90 789814 10174330 0.11 0.86%
2009-07-24 12.78 13.00 12.40 12.79 693947 8845875 0.03 0.23%
2009-07-23 12.50 12.95 12.48 12.76 709928 9018819 0.18 1.43%
N 2009-07-22 12.31 12.71 12.18 12.58 801325 9886752 0.23 1.86%
N 2009-07-21 12.58 12.73 12.33 12.35 449187 5647120 -0.27 -2.14%
N 2009-07-20 12.54 12.75 12.30 12.62 643138 8004486 0.09 0.72%
N 2009-07-17 12.60 12.71 12.33 12.53 506325 6360014 -0.17 -1.34%
N 2009-07-16 12.31 12.78 12.14 12.70 974495 12195672 0.45 3.67%
N 2009-07-15 12.25 12.28 12.14 12.25 409567 4995152 0.03 0.24%
N 2009-07-14 11.99 12.27 11.98 12.22 517112 6286209 0.32 2.69%
2009-07-13 12.05 12.15 11.85 11.90 511464 6112827 -0.25 -2.06%
N 2009-07-10 12.24 12.34 12.05 12.15 394677 4811843 -0.10 -0.82%
N 2009-07-09 12.13 12.26 11.94 12.25 452999 5476814 0.12 0.99%
N 2009-07-08 12.13 12.30 11.88 12.13 548336 6631891 -0.21 -1.70%
2009-07-07 12.78 13.06 12.25 12.34 838191 10587847 -0.52 -4.04%
2009-07-06 12.85 13.10 12.70 12.86 484872 6247449 -0.05 -0.39%
N 2009-07-03 12.79 13.02 12.60 12.91 405950 5215407 0.03 0.23%
N 2009-07-02 12.87 13.10 12.75 12.88 574269 7411393 -0.04 -0.31%
N 2009-07-01 12.48 12.96 12.22 12.92 633917 7990317 0.39 3.11%
N 2009-06-30 12.58 12.69 12.34 12.53 251484 3140466 -0.11 -0.87%
2009-06-29 12.32 12.66 12.18 12.64 393413 4887596 0.33 2.68%
N 2009-06-26 12.35 12.52 12.15 12.31 376620 4644561 0.03 0.24%
2009-06-25 12.21 12.45 12.13 12.28 371692 4579485 -0.02 -0.16%
N 2009-06-24 12.43 12.50 12.09 12.30 369964 4537518 -0.24 -1.91%
N 2009-06-23 12.09 12.96 12.02 12.54 645425 8058260 0.23 1.87%
N 2009-06-22 12.35 12.85 12.24 12.31 616966 7705168 0.08 0.65%
2009-06-19 12.20 12.41 12.09 12.23 433834 5303206 -0.03 -0.24%
N 2009-06-18 12.09 12.46 12.02 12.26 776133 9526908 0.21 1.74%
2009-06-17 11.60 12.19 11.40 12.05 741825 8790768 0.41 3.52%
N 2009-06-16 11.50 11.78 11.38 11.64 678160 7844443 -0.17 -1.44%
N 2009-06-15 10.98 11.89 10.97 11.81 1439057 16520300 0.89 8.15%
2009-06-12 11.19 11.28 10.70 10.92 641400 7056164 -0.34 -3.02%
N 2009-06-11 11.24 11.45 11.04 11.26 667343 7507476 0.07 0.63%
N 2009-06-10 10.86 11.42 10.77 11.19 1271649 14267317 0.34 3.13%
N 2009-06-09 10.87 10.96 10.56 10.85 796839 8585716 -0.05 -0.46%
N 2009-06-08 10.70 11.21 10.43 10.90 1508723 16423438 0.41 3.91%
2009-06-05 10.61 10.64 10.46 10.49 722976 7629009 -0.12 -1.13%
N 2009-06-04 10.33 10.65 10.32 10.61 1133742 11903160 0.16 1.53%
N 2009-06-03 10.07 10.53 10.05 10.45 1313409 13599459 0.37 3.67%
N 2009-06-02 10.20 10.30 10.03 10.08 747287 7603968 -0.11 -1.08%
N 2009-06-01 10.06 10.29 9.99 10.19 926300 9404677 0.18 1.80%
2009-05-27 9.81 10.18 9.79 10.01 631651 6295041 0.25 2.56%
2009-05-26 9.89 9.95 9.74 9.76 339435 3334134 -0.13 -1.31%
2009-05-25 9.70 9.93 9.66 9.89 255458 2508210 -0.02 -0.20%