Comparing Back to the side-by-side chart ↗
Hua Xia Bank Co Ltd (600015.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.26 | 6.35 | 6.24 | 6.34 | +1.12% | 93,526,652 |
| 2026-10-15 | 6.33 | 6.34 | 6.21 | 6.27 | -1.10% | 93,399,764 |
| 2026-10-14 | 6.32 | 6.38 | 6.31 | 6.34 | +0.32% | 63,417,316 |
| 2026-10-13 | 6.41 | 6.43 | 6.30 | 6.32 | -1.56% | 81,673,207 |
| 2026-10-12 | 6.30 | 6.43 | 6.30 | 6.42 | +1.90% | 106,536,433 |
| 2026-10-09 | 6.31 | 6.35 | 6.30 | 6.30 | -0.16% | 79,163,650 |
| 2026-10-08 | 6.26 | 6.33 | 6.25 | 6.31 | +0.64% | 84,261,948 |
| 2026-09-30 | 6.22 | 6.27 | 6.21 | 6.27 | +0.97% | 62,225,039 |
| 2026-09-29 | 6.19 | 6.23 | 6.17 | 6.21 | +0.49% | 42,607,655 |
| 2026-09-28 | 6.23 | 6.25 | 6.16 | 6.18 | -0.80% | 77,944,466 |
| 2026-09-24 | 6.23 | 6.27 | 6.22 | 6.23 | +0.00% | 51,077,363 |
| 2026-09-23 | 6.24 | 6.25 | 6.22 | 6.23 | -0.16% | 33,684,833 |
| 2026-09-22 | 6.23 | 6.26 | 6.21 | 6.24 | +0.00% | 45,709,390 |
| 2026-09-21 | 6.23 | 6.24 | 6.19 | 6.24 | +0.16% | 67,389,475 |
| 2026-09-18 | 6.26 | 6.29 | 6.23 | 6.23 | -0.64% | 70,726,065 |
| 2026-09-17 | 6.31 | 6.34 | 6.26 | 6.27 | -0.79% | 49,613,430 |
| 2026-09-16 | 6.30 | 6.34 | 6.25 | 6.32 | +0.32% | 71,946,223 |
| 2026-09-15 | 6.37 | 6.38 | 6.29 | 6.30 | -1.10% | 76,378,470 |
| 2026-09-14 | 6.35 | 6.42 | 6.33 | 6.37 | +0.31% | 78,056,895 |
| 2026-09-11 | 6.43 | 6.45 | 6.34 | 6.35 | -1.24% | 85,266,561 |
| 2026-09-10 | 6.36 | 6.45 | 6.34 | 6.43 | +1.26% | 95,076,614 |
| 2026-09-09 | 6.31 | 6.37 | 6.29 | 6.35 | +0.63% | 82,190,110 |
| 2026-09-08 | 6.25 | 6.31 | 6.24 | 6.31 | +0.96% | 78,559,129 |
| 2026-09-07 | 6.33 | 6.35 | 6.22 | 6.25 | -1.11% | 114,835,016 |
| 2026-09-04 | 6.26 | 6.35 | 6.25 | 6.32 | +0.80% | 109,560,333 |
| 2026-09-03 | 6.22 | 6.33 | 6.22 | 6.27 | +0.64% | 133,047,305 |
| 2026-09-02 | 6.33 | 6.37 | 6.22 | 6.23 | -1.42% | 147,909,547 |
| 2026-09-01 | 6.20 | 6.34 | 6.19 | 6.32 | +1.44% | 174,569,438 |
| 2026-08-31 | 6.13 | 6.24 | 6.12 | 6.23 | -4.89% | 292,793,171 |
| 2026-08-28 | 6.60 | 6.62 | 6.51 | 6.55 | -1.06% | 98,775,740 |
| 2026-08-27 | 6.74 | 6.75 | 6.60 | 6.62 | -2.22% | 111,052,037 |
| 2026-08-26 | 6.73 | 6.78 | 6.71 | 6.77 | +0.30% | 86,492,530 |
| 2026-08-25 | 6.85 | 6.89 | 6.71 | 6.75 | -1.46% | 108,213,371 |
| 2026-08-24 | 6.70 | 6.88 | 6.69 | 6.85 | +2.09% | 84,577,991 |
| 2026-08-21 | 6.72 | 6.78 | 6.69 | 6.71 | -0.30% | 54,056,376 |
| 2026-08-20 | 6.57 | 6.73 | 6.55 | 6.73 | +2.12% | 96,970,900 |
| 2026-08-19 | 6.61 | 6.64 | 6.56 | 6.59 | +0.00% | 105,938,676 |
| 2026-08-18 | 6.59 | 6.63 | 6.58 | 6.59 | +0.00% | 44,998,813 |
| 2026-08-17 | 6.61 | 6.61 | 6.56 | 6.59 | -0.30% | 44,197,719 |
| 2026-08-14 | 6.64 | 6.65 | 6.58 | 6.61 | -0.75% | 55,059,635 |
| 2026-08-13 | 6.68 | 6.70 | 6.64 | 6.66 | -0.45% | 48,938,302 |
| 2026-08-12 | 6.73 | 6.74 | 6.68 | 6.69 | -0.74% | 45,901,362 |
| 2026-08-11 | 6.77 | 6.80 | 6.72 | 6.74 | -0.30% | 36,439,015 |
| 2026-08-10 | 6.71 | 6.80 | 6.69 | 6.76 | +0.45% | 53,666,461 |
| 2026-08-07 | 6.79 | 6.79 | 6.68 | 6.73 | -1.17% | 65,056,371 |
| 2026-08-06 | 6.80 | 6.84 | 6.71 | 6.81 | +0.44% | 64,196,726 |
| 2026-08-05 | 6.86 | 6.91 | 6.78 | 6.78 | -1.60% | 74,930,230 |
| 2026-08-04 | 7.00 | 7.01 | 6.85 | 6.89 | -1.85% | 77,614,159 |
| 2026-08-03 | 6.93 | 7.05 | 6.91 | 7.02 | +0.72% | 79,889,707 |
| 2026-07-31 | 6.90 | 6.97 | 6.80 | 6.97 | -0.85% | 121,414,685 |
| 2026-07-30 | 6.82 | 7.04 | 6.81 | 7.03 | -0.85% | 146,830,902 |
| 2026-07-29 | 7.09 | 7.16 | 7.09 | 7.09 | +0.14% | 99,771,767 |
| 2026-07-28 | 7.01 | 7.12 | 6.98 | 7.08 | +1.00% | 99,133,077 |
| 2026-07-27 | 6.99 | 7.05 | 6.97 | 7.01 | +0.00% | 72,110,490 |
| 2026-07-24 | 6.97 | 7.07 | 6.97 | 7.01 | +0.43% | 82,585,057 |
| 2026-07-23 | 6.92 | 7.00 | 6.91 | 6.98 | +0.43% | 67,763,771 |
| 2026-07-22 | 6.86 | 6.95 | 6.78 | 6.95 | +1.31% | 73,176,446 |
| 2026-07-21 | 6.97 | 7.05 | 6.84 | 6.86 | -1.72% | 113,199,022 |
| 2026-07-20 | 6.90 | 7.00 | 6.88 | 6.98 | +1.01% | 97,941,338 |
| 2026-07-17 | 6.90 | 7.00 | 6.87 | 6.91 | -0.14% | 76,126,423 |
| 2026-07-16 | 6.98 | 7.03 | 6.90 | 6.92 | -0.86% | 56,304,746 |
| 2026-07-15 | 6.90 | 7.00 | 6.87 | 6.98 | +0.72% | 72,206,582 |
| 2026-07-14 | 6.84 | 6.94 | 6.81 | 6.93 | +1.02% | 76,171,330 |
| 2026-07-13 | 6.76 | 6.86 | 6.74 | 6.86 | +1.18% | 64,267,104 |
| 2026-07-10 | 6.74 | 6.81 | 6.71 | 6.78 | +0.74% | 52,788,626 |
| 2026-07-09 | 6.78 | 6.79 | 6.68 | 6.73 | -1.03% | 55,171,787 |
| 2026-07-08 | 6.73 | 6.82 | 6.70 | 6.80 | +0.59% | 50,514,045 |
| 2026-07-07 | 6.76 | 6.80 | 6.66 | 6.76 | -0.44% | 55,166,382 |
| 2026-07-06 | 6.64 | 6.80 | 6.60 | 6.79 | +1.95% | 72,826,706 |
| 2026-07-03 | 6.59 | 6.69 | 6.57 | 6.66 | +0.76% | 64,404,360 |
| 2026-07-02 | 6.48 | 6.62 | 6.46 | 6.61 | +2.32% | 77,382,716 |
| 2026-07-01 | 6.39 | 6.52 | 6.37 | 6.46 | +1.10% | 46,125,505 |
| 2026-06-30 | 6.49 | 6.52 | 6.38 | 6.39 | -1.99% | 65,439,925 |
| 2026-06-29 | 6.51 | 6.54 | 6.34 | 6.52 | +0.15% | 99,866,985 |
| 2026-06-26 | 6.65 | 6.68 | 6.51 | 6.51 | -2.11% | 73,331,680 |
| 2026-06-25 | 6.62 | 6.71 | 6.61 | 6.65 | -0.15% | 53,998,217 |
| 2026-06-24 | 6.82 | 6.85 | 6.65 | 6.66 | -2.63% | 75,259,111 |
| 2026-06-23 | 6.74 | 6.89 | 6.72 | 6.84 | +1.48% | 84,087,892 |
| 2026-06-22 | 6.64 | 6.75 | 6.59 | 6.74 | +1.66% | 78,074,228 |
| 2026-06-18 | 6.83 | 6.83 | 6.63 | 6.63 | -2.79% | 75,951,471 |
| 2026-06-17 | 6.88 | 6.92 | 6.78 | 6.82 | -0.58% | 60,456,075 |
| 2026-06-16 | 6.91 | 6.94 | 6.85 | 6.86 | -1.01% | 47,198,151 |
| 2026-06-15 | 6.98 | 7.01 | 6.90 | 6.93 | -0.86% | 72,813,393 |
| 2026-06-12 | 6.88 | 6.99 | 6.84 | 6.99 | +1.16% | 84,609,418 |
| 2026-06-11 | 6.93 | 6.95 | 6.87 | 6.91 | -0.43% | 53,551,088 |
| 2026-06-10 | 6.87 | 6.95 | 6.85 | 6.94 | +0.87% | 53,175,454 |
| 2026-06-09 | 6.79 | 6.92 | 6.76 | 6.88 | +1.33% | 81,780,043 |
| 2026-06-08 | 6.79 | 6.87 | 6.76 | 6.79 | -0.59% | 62,061,029 |
| 2026-06-05 | 6.72 | 6.86 | 6.72 | 6.83 | +1.64% | 82,626,720 |
| 2026-06-04 | 6.83 | 6.87 | 6.68 | 6.72 | -1.90% | 71,994,640 |
| 2026-06-03 | 6.90 | 6.92 | 6.77 | 6.85 | -1.01% | 75,450,011 |
| 2026-06-02 | 6.84 | 6.95 | 6.83 | 6.92 | +0.87% | 78,257,525 |
| 2026-06-01 | 6.72 | 6.86 | 6.68 | 6.86 | +2.24% | 93,368,808 |
| 2026-05-29 | 6.56 | 6.72 | 6.54 | 6.71 | +2.13% | 100,798,693 |
| 2026-05-28 | 6.67 | 6.71 | 6.55 | 6.57 | -1.65% | 79,227,325 |
| 2026-05-27 | 6.75 | 6.76 | 6.63 | 6.68 | -1.04% | 75,033,508 |
| 2026-05-26 | 6.75 | 6.81 | 6.69 | 6.75 | +0.00% | 68,073,395 |
| 2026-05-25 | 6.73 | 6.81 | 6.72 | 6.75 | +0.00% | 54,185,884 |
| 2026-05-22 | 6.69 | 6.77 | 6.64 | 6.75 | +0.75% | 72,860,728 |
| 2026-05-21 | 6.66 | 6.74 | 6.65 | 6.70 | +0.45% | 76,149,522 |
| 2026-05-20 | 6.66 | 6.69 | 6.63 | 6.67 | +0.30% | 51,553,039 |
| 2026-05-19 | 6.60 | 6.72 | 6.60 | 6.65 | +0.76% | 72,787,896 |
| 2026-05-18 | 6.59 | 6.66 | 6.58 | 6.60 | +0.00% | 67,616,255 |
| 2026-05-15 | 6.58 | 6.64 | 6.55 | 6.60 | +0.30% | 67,507,154 |
| 2026-05-14 | 6.56 | 6.61 | 6.52 | 6.58 | +0.15% | 72,617,772 |
| 2026-05-13 | 6.59 | 6.61 | 6.55 | 6.57 | -0.15% | 66,372,030 |
| 2026-05-12 | 6.64 | 6.66 | 6.55 | 6.58 | -0.90% | 99,362,034 |
| 2026-05-11 | 6.65 | 6.66 | 6.61 | 6.64 | -0.30% | 84,862,680 |
| 2026-05-08 | 6.65 | 6.69 | 6.63 | 6.66 | +0.15% | 74,721,315 |
| 2026-05-07 | 6.74 | 6.78 | 6.64 | 6.65 | -1.34% | 117,340,559 |
| 2026-05-06 | 6.89 | 6.92 | 6.71 | 6.74 | -2.18% | 151,132,518 |
| 2026-04-30 | 7.11 | 7.13 | 6.89 | 6.89 | -4.70% | 168,884,063 |
| 2026-04-29 | 7.17 | 7.24 | 7.11 | 7.23 | +0.56% | 54,939,300 |
| 2026-04-28 | 7.05 | 7.20 | 7.05 | 7.19 | +1.70% | 68,604,490 |
| 2026-04-27 | 7.15 | 7.19 | 7.03 | 7.07 | -1.12% | 70,341,485 |
| 2026-04-24 | 7.19 | 7.20 | 7.11 | 7.15 | -0.42% | 44,346,473 |
| 2026-04-23 | 7.10 | 7.22 | 7.09 | 7.18 | +1.13% | 59,606,707 |
| 2026-04-22 | 7.18 | 7.19 | 7.08 | 7.10 | -1.11% | 52,651,612 |
| 2026-04-21 | 7.20 | 7.27 | 7.16 | 7.18 | -0.28% | 42,880,588 |
| 2026-04-20 | 7.14 | 7.23 | 7.11 | 7.20 | +0.84% | 46,655,030 |
| 2026-04-17 | 7.20 | 7.22 | 7.13 | 7.14 | -0.97% | 38,397,136 |
| 2026-04-16 | 7.25 | 7.28 | 7.17 | 7.21 | -0.83% | 46,881,044 |
| 2026-04-15 | 7.31 | 7.32 | 7.24 | 7.27 | -0.55% | 39,210,739 |
| 2026-04-14 | 7.25 | 7.31 | 7.22 | 7.31 | +0.69% | 35,818,389 |
| 2026-04-13 | 7.25 | 7.27 | 7.20 | 7.26 | +0.00% | 30,701,677 |
| 2026-04-10 | 7.33 | 7.33 | 7.23 | 7.26 | -0.82% | 48,314,530 |
| 2026-04-09 | 7.42 | 7.43 | 7.26 | 7.32 | -1.35% | 58,668,323 |
| 2026-04-08 | 7.35 | 7.43 | 7.30 | 7.42 | +0.95% | 63,306,304 |
| 2026-04-07 | 7.38 | 7.39 | 7.29 | 7.35 | -0.68% | 44,322,894 |
| 2026-04-03 | 7.47 | 7.48 | 7.33 | 7.40 | -1.20% | 82,725,009 |
| 2026-04-02 | 7.40 | 7.52 | 7.37 | 7.49 | +1.49% | 94,647,252 |
| 2026-04-01 | 7.36 | 7.46 | 7.35 | 7.38 | +0.82% | 82,946,230 |
| 2026-03-31 | 7.26 | 7.43 | 7.23 | 7.32 | +1.67% | 105,966,792 |
| 2026-03-30 | 7.11 | 7.22 | 7.09 | 7.20 | +0.84% | 57,692,100 |
| 2026-03-27 | 7.13 | 7.18 | 7.09 | 7.14 | -0.14% | 42,001,099 |
| 2026-03-26 | 7.17 | 7.23 | 7.12 | 7.15 | -0.42% | 47,380,086 |
| 2026-03-25 | 7.12 | 7.22 | 7.04 | 7.18 | +0.98% | 61,006,123 |
| 2026-03-24 | 6.98 | 7.14 | 6.98 | 7.11 | +2.45% | 66,321,949 |
| 2026-03-23 | 7.13 | 7.14 | 6.92 | 6.94 | -3.34% | 105,729,381 |
| 2026-03-20 | 7.13 | 7.24 | 7.12 | 7.18 | +0.70% | 71,691,682 |
| 2026-03-19 | 7.22 | 7.27 | 7.10 | 7.13 | -1.52% | 74,044,908 |
| 2026-03-18 | 7.27 | 7.29 | 7.19 | 7.24 | -0.28% | 69,751,827 |
| 2026-03-17 | 7.15 | 7.29 | 7.14 | 7.26 | +1.54% | 80,416,812 |
| 2026-03-16 | 7.17 | 7.25 | 7.13 | 7.15 | -0.14% | 86,586,600 |
| 2026-03-13 | 7.03 | 7.26 | 7.01 | 7.16 | +1.70% | 108,768,780 |
| 2026-03-12 | 6.96 | 7.05 | 6.93 | 7.04 | +1.15% | 63,629,072 |
| 2026-03-11 | 6.92 | 6.98 | 6.90 | 6.96 | +0.58% | 48,854,005 |
| 2026-03-10 | 6.82 | 6.94 | 6.80 | 6.92 | +1.32% | 68,801,396 |
| 2026-03-09 | 6.85 | 6.90 | 6.80 | 6.83 | -0.44% | 63,946,151 |
| 2026-03-06 | 6.84 | 6.89 | 6.80 | 6.86 | +0.29% | 54,446,717 |
| 2026-03-05 | 6.73 | 6.86 | 6.71 | 6.84 | +1.33% | 75,477,456 |
| 2026-03-04 | 6.78 | 6.79 | 6.70 | 6.75 | -0.59% | 75,868,839 |
| 2026-03-03 | 6.77 | 6.86 | 6.73 | 6.79 | +0.15% | 100,166,880 |
| 2026-03-02 | 6.68 | 6.81 | 6.66 | 6.78 | +1.35% | 109,122,185 |
| 2026-02-27 | 6.66 | 6.73 | 6.65 | 6.69 | +0.30% | 54,399,496 |
| 2026-02-26 | 6.65 | 6.71 | 6.63 | 6.67 | +0.30% | 41,914,045 |
| 2026-02-25 | 6.74 | 6.75 | 6.64 | 6.65 | -1.34% | 76,069,340 |
| 2026-02-24 | 6.75 | 6.77 | 6.72 | 6.74 | +0.15% | 61,469,940 |
| 2026-02-13 | 6.68 | 6.80 | 6.68 | 6.73 | +1.97% | 110,522,416 |
| 2026-02-12 | 6.66 | 6.67 | 6.56 | 6.60 | -1.05% | 45,599,259 |
| 2026-02-11 | 6.64 | 6.68 | 6.62 | 6.67 | +0.30% | 41,273,123 |
| 2026-02-10 | 6.60 | 6.66 | 6.59 | 6.65 | +0.61% | 41,056,756 |
| 2026-02-09 | 6.58 | 6.65 | 6.55 | 6.61 | +0.46% | 46,665,928 |
| 2026-02-06 | 6.58 | 6.60 | 6.53 | 6.58 | +0.00% | 63,668,546 |
| 2026-02-05 | 6.49 | 6.59 | 6.48 | 6.58 | +1.54% | 74,187,231 |
| 2026-02-04 | 6.42 | 6.49 | 6.40 | 6.48 | +0.93% | 55,943,991 |
| 2026-02-03 | 6.43 | 6.44 | 6.37 | 6.42 | -0.16% | 64,165,278 |
| 2026-02-02 | 6.38 | 6.53 | 6.37 | 6.43 | +1.42% | 106,425,706 |
| 2026-01-30 | 6.44 | 6.50 | 6.34 | 6.34 | -1.71% | 78,962,326 |
| 2026-01-29 | 6.34 | 6.45 | 6.31 | 6.45 | +1.74% | 95,254,798 |
| 2026-01-28 | 6.34 | 6.42 | 6.33 | 6.34 | +0.16% | 99,947,234 |
| 2026-01-27 | 6.39 | 6.40 | 6.33 | 6.33 | -0.78% | 64,603,534 |
| 2026-01-26 | 6.34 | 6.41 | 6.32 | 6.38 | +0.79% | 80,064,829 |
| 2026-01-23 | 6.36 | 6.40 | 6.32 | 6.33 | -1.71% | 70,022,247 |
| 2026-01-22 | 6.50 | 6.56 | 6.42 | 6.44 | -0.92% | 126,874,614 |
| 2026-01-21 | 6.55 | 6.58 | 6.48 | 6.50 | -0.91% | 57,339,124 |
| 2026-01-20 | 6.46 | 6.57 | 6.46 | 6.56 | +1.55% | 60,292,917 |
| 2026-01-19 | 6.46 | 6.49 | 6.45 | 6.46 | +0.16% | 46,376,716 |
| 2026-01-16 | 6.55 | 6.58 | 6.41 | 6.45 | -1.38% | 112,224,691 |
| 2026-01-15 | 6.58 | 6.61 | 6.53 | 6.54 | -0.61% | 72,153,844 |
| 2026-01-14 | 6.77 | 6.78 | 6.57 | 6.58 | -2.81% | 152,093,803 |
| 2026-01-13 | 6.78 | 6.83 | 6.77 | 6.77 | -0.15% | 57,039,239 |
| 2026-01-12 | 6.76 | 6.79 | 6.75 | 6.78 | +0.15% | 42,275,288 |
| 2026-01-09 | 6.78 | 6.79 | 6.76 | 6.77 | -0.29% | 40,199,448 |
| 2026-01-08 | 6.83 | 6.84 | 6.76 | 6.79 | -0.59% | 63,966,113 |
| 2026-01-07 | 6.89 | 6.91 | 6.83 | 6.83 | -1.01% | 57,975,622 |
| 2026-01-06 | 6.86 | 6.90 | 6.84 | 6.90 | +0.58% | 45,204,614 |
| 2026-01-05 | 6.86 | 6.89 | 6.84 | 6.86 | -0.15% | 49,163,291 |
| 2025-12-31 | 6.84 | 6.89 | 6.84 | 6.87 | +0.29% | 33,496,702 |
| 2025-12-30 | 6.88 | 6.89 | 6.83 | 6.85 | -0.58% | 36,360,346 |
| 2025-12-29 | 6.83 | 6.89 | 6.81 | 6.89 | +1.03% | 53,803,587 |
| 2025-12-26 | 6.84 | 6.86 | 6.82 | 6.82 | -0.44% | 31,306,510 |
| 2025-12-25 | 6.84 | 6.88 | 6.83 | 6.85 | +0.15% | 31,256,774 |
| 2025-12-24 | 6.83 | 6.85 | 6.80 | 6.84 | +0.15% | 31,722,277 |
| 2025-12-23 | 6.83 | 6.88 | 6.82 | 6.83 | +0.00% | 32,971,868 |
| 2025-12-22 | 6.86 | 6.87 | 6.82 | 6.83 | -0.29% | 34,434,977 |
| 2025-12-19 | 6.86 | 6.88 | 6.83 | 6.85 | -0.29% | 40,508,931 |
| 2025-12-18 | 6.78 | 6.88 | 6.76 | 6.87 | +1.33% | 56,357,797 |
| 2025-12-17 | 6.79 | 6.82 | 6.75 | 6.78 | -0.29% | 49,422,145 |
| 2025-12-16 | 6.85 | 6.87 | 6.78 | 6.80 | -0.73% | 43,362,290 |
| 2025-12-15 | 6.80 | 6.87 | 6.79 | 6.85 | +1.03% | 52,966,234 |
| 2025-12-12 | 6.80 | 6.83 | 6.76 | 6.78 | -0.29% | 70,952,581 |
| 2025-12-11 | 6.83 | 6.85 | 6.79 | 6.80 | -0.44% | 44,708,678 |
| 2025-12-10 | 6.87 | 6.89 | 6.80 | 6.83 | -0.58% | 50,208,943 |
| 2025-12-09 | 6.95 | 6.95 | 6.87 | 6.87 | -1.01% | 40,710,936 |
| 2025-12-08 | 6.87 | 6.97 | 6.86 | 6.94 | +1.31% | 70,548,740 |
| 2025-12-05 | 6.90 | 6.93 | 6.83 | 6.85 | -0.72% | 61,844,244 |
| 2025-12-04 | 6.97 | 6.99 | 6.89 | 6.90 | -1.00% | 75,121,007 |
| 2025-12-03 | 7.00 | 7.04 | 6.96 | 6.97 | -0.43% | 64,718,791 |
| 2025-12-02 | 7.00 | 7.03 | 6.97 | 7.00 | -0.14% | 48,625,928 |
| 2025-12-01 | 6.93 | 7.05 | 6.92 | 7.01 | +1.15% | 92,231,264 |
| 2025-11-28 | 6.99 | 7.00 | 6.93 | 6.93 | -1.00% | 69,266,523 |
| 2025-11-27 | 6.99 | 7.03 | 6.94 | 7.00 | +0.00% | 48,571,072 |
| 2025-11-26 | 7.06 | 7.09 | 6.98 | 7.00 | -0.85% | 59,630,120 |
| 2025-11-25 | 6.94 | 7.06 | 6.90 | 7.06 | +1.88% | 87,252,735 |
| 2025-11-24 | 7.01 | 7.04 | 6.92 | 6.93 | -0.86% | 89,463,219 |
| 2025-11-21 | 7.11 | 7.15 | 6.98 | 6.99 | -1.69% | 101,248,537 |
| 2025-11-20 | 6.97 | 7.17 | 6.96 | 7.11 | +1.86% | 137,321,972 |
| 2025-11-19 | 6.93 | 7.00 | 6.92 | 6.98 | +0.72% | 70,146,468 |
| 2025-11-18 | 6.99 | 7.00 | 6.91 | 6.93 | -0.72% | 52,286,914 |
| 2025-11-17 | 7.01 | 7.03 | 6.94 | 6.98 | -0.43% | 66,493,079 |
| 2025-11-14 | 6.98 | 7.06 | 6.97 | 7.01 | +0.43% | 78,606,610 |
| 2025-11-13 | 7.02 | 7.05 | 6.93 | 6.98 | -0.43% | 72,032,250 |
| 2025-11-12 | 7.01 | 7.08 | 7.00 | 7.01 | +0.29% | 77,192,241 |
| 2025-11-11 | 6.98 | 7.03 | 6.97 | 6.99 | +0.00% | 50,197,253 |
| 2025-11-10 | 6.93 | 6.99 | 6.91 | 6.99 | +0.72% | 61,849,687 |
| 2025-11-07 | 6.94 | 7.01 | 6.92 | 6.94 | +0.00% | 75,652,479 |
| 2025-11-06 | 6.95 | 6.99 | 6.91 | 6.94 | -0.29% | 56,966,014 |
| 2025-11-05 | 6.99 | 7.01 | 6.92 | 6.96 | -0.43% | 63,868,528 |
| 2025-11-04 | 6.90 | 7.00 | 6.88 | 6.99 | +1.45% | 81,162,887 |
| 2025-11-03 | 6.80 | 6.91 | 6.80 | 6.89 | +1.17% | 79,365,891 |
| 2025-10-31 | 6.82 | 6.84 | 6.76 | 6.81 | +0.00% | 67,058,537 |
| 2025-10-30 | 6.81 | 6.87 | 6.81 | 6.81 | -0.15% | 72,080,166 |
| 2025-10-29 | 6.91 | 6.92 | 6.79 | 6.82 | -1.30% | 81,195,347 |
| 2025-10-28 | 6.99 | 7.02 | 6.88 | 6.91 | -1.00% | 94,665,247 |
| 2025-10-27 | 7.02 | 7.03 | 6.89 | 6.98 | -0.57% | 107,403,762 |
| 2025-10-24 | 7.01 | 7.13 | 6.98 | 7.02 | +0.29% | 143,402,550 |
| 2025-10-23 | 6.97 | 7.05 | 6.91 | 7.00 | +0.57% | 90,844,519 |
| 2025-10-22 | 6.86 | 6.97 | 6.85 | 6.96 | +1.46% | 88,647,334 |
| 2025-10-21 | 6.83 | 6.88 | 6.80 | 6.86 | +0.29% | 80,064,570 |
| 2025-10-20 | 6.80 | 6.84 | 6.69 | 6.84 | +0.59% | 93,845,594 |
| 2025-10-17 | 6.85 | 6.89 | 6.78 | 6.80 | -0.73% | 103,174,839 |
| 2025-10-16 | 6.77 | 6.86 | 6.76 | 6.85 | +1.03% | 115,458,831 |
| 2025-10-15 | 6.73 | 6.79 | 6.70 | 6.78 | +0.59% | 120,298,446 |
| 2025-10-14 | 6.59 | 6.77 | 6.54 | 6.74 | +1.97% | 167,044,865 |
| 2025-10-13 | 6.50 | 6.63 | 6.43 | 6.61 | +0.76% | 148,391,142 |
| 2025-10-10 | 6.54 | 6.69 | 6.52 | 6.56 | +0.46% | 230,343,404 |
| 2025-10-09 | 6.58 | 6.60 | 6.51 | 6.53 | -0.76% | 229,653,418 |
| 2025-09-30 | 6.67 | 6.67 | 6.53 | 6.58 | -1.35% | 123,762,640 |
| 2025-09-29 | 6.73 | 6.74 | 6.64 | 6.67 | -0.89% | 88,106,997 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 3월 (+7.91%). 가장 약한 달: 8월 (-7.90%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Hua Xia Bank Co Ltd (600015.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.34. Closelook 데이터 레이크의 일별 가격 기록 기준.
600015.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7.52, 최저 6.12 (2026-10-16 기준).
Hua Xia Bank Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 600015.SHG의 가장 강한 달은 3월(평균 +7.91%), 가장 약한 달은 8월(평균 -7.90%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.