华夏银行
SH600015 Forward-adjusted MAIN
6.27
+0.06
(+0.97%)
Open
6.22
High
6.27
Low
6.21
Prev close
6.21
Amplitude
0.97%
Volume
6,222.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.22
MA10
6.24
MA20
6.28
MA60
6.54
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.22 | 6.27 | 6.21 | 6.27 | 6,223万 |
| 2 | 2026-09-29 | 6.19 | 6.23 | 6.17 | 6.21 | 4,261万 |
| 3 | 2026-09-28 | 6.23 | 6.25 | 6.16 | 6.18 | 7,794万 |
| 4 | 2026-09-24 | 6.23 | 6.27 | 6.22 | 6.23 | 5,108万 |
| 5 | 2026-09-23 | 6.24 | 6.25 | 6.22 | 6.23 | 3,368万 |
| 6 | 2026-09-22 | 6.23 | 6.26 | 6.21 | 6.24 | 4,571万 |
| 7 | 2026-09-21 | 6.23 | 6.24 | 6.19 | 6.24 | 6,739万 |
| 8 | 2026-09-18 | 6.26 | 6.29 | 6.23 | 6.23 | 7,073万 |
| 9 | 2026-09-17 | 6.31 | 6.34 | 6.26 | 6.27 | 4,961万 |
| 10 | 2026-09-16 | 6.30 | 6.34 | 6.25 | 6.32 | 7,195万 |
| 11 | 2026-09-15 | 6.37 | 6.38 | 6.29 | 6.30 | 7,638万 |
| 12 | 2026-09-14 | 6.35 | 6.42 | 6.33 | 6.37 | 7,806万 |
52W
Data range
5.99
23.1%
7.20
High/low over the last 250 trading days, and where the price sits.
← Stocks