恒生电子 (600570) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	34.88	34.48	-0.52	-1.49%	34.44	34.99	372947	129337	1.97%
2025-09-12	35.79	35.00	-0.32	-0.91%	34.93	36.07	539565	191133	2.85%
2025-09-11	34.46	35.32	0.86	2.50%	34.00	35.32	562937	196155	2.98%
2025-09-10	34.60	34.46	0.03	0.09%	34.43	35.28	310581	108042	1.64%
2025-09-09	35.22	34.43	-0.77	-2.19%	34.34	35.25	310996	108042	1.64%
2025-09-08	34.60	35.20	0.66	1.91%	34.20	35.34	407079	142304	2.15%
2025-09-05	34.10	34.54	0.56	1.65%	33.52	34.67	455061	155398	2.41%
2025-09-04	34.88	33.98	-0.85	-2.44%	33.34	35.28	574053	197504	3.03%
2025-09-03	35.88	34.83	-1.07	-2.98%	34.60	36.23	607100	214885	3.21%
2025-09-02	38.23	35.90	-2.76	-7.14%	35.65	38.27	1137486	417387	6.01%
2025-09-01	38.21	38.66	1.17	3.12%	37.50	39.33	1105116	425147	5.84%
2025-08-29	38.00	37.49	-0.17	-0.45%	37.20	38.19	626194	235401	3.31%
2025-08-28	36.99	37.66	0.51	1.37%	36.21	37.68	822850	303987	4.35%
2025-08-27	38.18	37.15	-1.00	-2.62%	37.12	38.91	929232	354862	4.91%
2025-08-26	38.29	38.15	-0.89	-2.28%	37.51	38.59	889581	339683	4.70%
2025-08-25	39.30	39.04	0.58	1.51%	38.46	40.22	1255249	490708	6.64%
2025-08-22	36.98	38.46	1.01	2.70%	36.88	38.46	1053196	399971	5.57%
2025-08-21	38.10	37.45	0.41	1.11%	37.14	39.40	1450451	556210	7.67%
2025-08-20	36.48	37.04	0.46	1.26%	35.73	37.09	766270	278737	4.05%
2025-08-19	37.55	36.58	-1.07	-2.84%	36.55	38.07	961955	357773	5.08%
2025-08-18	36.95	37.65	0.79	2.14%	36.40	38.47	1217075	456421	6.43%
2025-08-15	35.40	36.86	1.05	2.93%	34.88	37.47	1274653	466579	6.74%
2025-08-14	35.71	35.81	0.12	0.34%	35.71	37.24	1091031	397844	5.77%
2025-08-13	35.85	35.69	0.08	0.22%	35.11	36.30	856946	306375	4.53%
2025-08-12	35.20	35.61	0.45	1.28%	34.82	35.64	637764	224257	3.37%
2025-08-11	34.40	35.16	0.75	2.18%	34.27	35.47	664741	232870	3.51%
2025-08-08	34.40	34.41	0.00	0.00%	33.64	34.85	583734	200456	3.09%
2025-08-07	34.66	34.41	-0.47	-1.35%	34.04	35.20	654191	225905	3.46%
2025-08-06	34.96	34.88	-0.15	-0.43%	34.54	35.00	524115	182422	2.77%
2025-08-05	34.85	35.03	0.18	0.52%	34.44	35.53	669893	233759	3.54%
2025-08-04	35.13	34.85	-0.68	-1.91%	34.40	35.40	684245	237966	3.62%
2025-08-01	36.00	35.53	-0.67	-1.85%	35.02	36.34	890275	316178	4.71%
2025-07-31	36.77	36.20	-0.80	-2.16%	35.94	37.86	1196814	439396	6.33%
2025-07-30	38.49	37.00	-0.82	-2.17%	36.39	38.49	1826842	685820	9.66%
2025-07-29	34.18	37.82	3.44	10.01%	33.80	37.82	1635793	597773	8.65%
2025-07-28	33.88	34.38	0.85	2.54%	33.25	34.66	869567	296607	4.60%
2025-07-25	33.88	33.53	-0.35	-1.03%	33.34	34.24	480999	161529	2.54%
2025-07-24	32.75	33.88	0.83	2.51%	32.70	34.10	635531	213960	3.36%
2025-07-23	32.63	33.05	0.41	1.26%	32.50	33.50	629003	207669	3.32%
2025-07-22	33.00	32.64	-0.46	-1.39%	32.40	33.17	605000	197620	3.20%
2025-07-21	33.50	33.10	-0.58	-1.72%	32.95	33.85	590124	195976	3.12%
2025-07-18	33.42	33.68	0.26	0.78%	33.35	34.10	495386	166900	2.62%
2025-07-17	33.38	33.42	0.35	1.06%	33.03	33.74	480463	160302	2.54%
2025-07-16	33.33	33.07	-0.63	-1.87%	32.80	33.50	555656	183917	2.94%
2025-07-15	33.60	33.70	0.44	1.32%	33.35	34.36	749872	253741	3.96%
2025-07-14	34.31	33.26	-1.26	-3.65%	33.01	34.31	793063	264898	4.19%
2025-07-11	33.40	34.52	1.12	3.35%	33.26	35.10	1291472	443530	6.83%
2025-07-10	33.45	33.40	-0.38	-1.12%	32.80	34.27	944722	316807	4.99%
2025-07-09	33.76	33.78	0.36	1.08%	33.10	34.55	1133917	384783	5.99%
2025-07-08	32.94	33.42	0.48	1.46%	32.63	34.06	878798	291772	4.65%
2025-07-07	32.44	32.94	0.19	0.58%	32.31	33.62	810697	268632	4.29%
2025-07-04	32.11	32.75	0.78	2.44%	31.45	33.76	1151745	376400	6.09%
2025-07-03	31.63	31.97	0.36	1.14%	31.45	32.19	660421	210415	3.49%
2025-07-02	32.09	31.61	-0.48	-1.50%	31.54	32.29	557500	177477	2.95%
2025-07-01	33.25	32.09	-1.45	-4.32%	31.88	33.45	1012055	326967	5.35%
2025-06-30	33.85	33.54	-0.18	-0.53%	33.01	34.68	1180055	397445	6.24%
2025-06-27	33.37	33.72	0.10	0.30%	32.88	35.77	1804249	615043	9.54%
2025-06-26	32.50	33.62	1.32	4.09%	32.44	35.53	2316014	789043	12.24%
2025-06-25	29.88	32.30	2.21	7.34%	29.71	33.00	1546879	485547	8.18%
2025-06-24	29.69	30.09	0.30	1.01%	29.23	30.48	848949	254118	4.49%
2025-06-23	27.65	29.79	1.78	6.35%	27.59	30.10	947923	276970	5.01%
2025-06-20	28.50	28.01	-0.79	-2.74%	27.71	28.84	576096	161902	3.05%
2025-06-19	30.29	28.80	-1.08	-3.61%	28.66	30.62	823563	241501	4.35%
2025-06-18	30.15	29.88	-0.70	-2.29%	29.77	30.69	946893	285026	5.01%
2025-06-17	30.53	30.58	0.05	0.16%	30.04	31.70	1656808	509561	8.76%
2025-06-16	27.75	30.53	2.78	10.02%	27.75	30.53	1239722	365098	6.55%
2025-06-13	27.42	27.75	1.03	3.85%	27.42	28.39	998473	278611	5.28%
2025-06-12	26.15	26.72	0.30	1.14%	26.06	27.26	294183	78370	1.56%
2025-06-11	26.31	26.42	0.12	0.46%	26.08	26.97	265760	70573	1.40%
2025-06-10	27.10	26.30	-0.80	-2.95%	26.05	27.10	321275	85028	1.70%
2025-06-09	27.05	27.10	0.22	0.82%	26.78	27.25	235398	63740	1.24%