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
2025-10-31	31.20	31.46	-0.51	-1.60%	31.06	31.88	386922	121619	2.04%
2025-10-30	32.50	31.97	-0.59	-1.81%	31.93	32.55	322661	103839	1.70%
2025-10-29	32.18	32.56	0.24	0.74%	32.00	32.65	304792	98699	1.61%
2025-10-28	32.51	32.32	-0.18	-0.55%	32.24	32.81	288923	93831	1.53%
2025-10-27	32.50	32.50	0.26	0.81%	32.23	32.75	295404	96033	1.56%
2025-10-24	32.20	32.24	0.28	0.88%	31.88	32.35	261290	83905	1.38%
2025-10-23	31.56	31.96	0.40	1.27%	31.17	32.00	217380	68589	1.15%
2025-10-22	31.60	31.56	-0.27	-0.85%	31.42	31.79	152093	48097	0.80%
2025-10-21	31.39	31.83	0.56	1.79%	31.35	32.08	278572	88466	1.47%
2025-10-20	31.50	31.27	0.13	0.42%	31.11	31.79	252003	79314	1.33%
2025-10-17	32.18	31.14	-1.02	-3.17%	31.02	32.37	354864	112240	1.87%
2025-10-16	33.00	32.16	-0.91	-2.75%	32.04	33.00	376543	121993	1.99%
2025-10-15	32.80	33.07	0.27	0.82%	32.53	33.15	239825	78873	1.27%
2025-10-14	33.84	32.80	-0.67	-2.00%	32.65	34.35	409999	137006	2.16%
2025-10-13	32.36	33.47	-0.55	-1.62%	32.28	33.73	394724	131074	2.08%
2025-10-10	35.01	34.02	-1.31	-3.71%	33.91	35.04	505558	174077	2.67%
2025-10-09	34.52	35.33	0.81	2.35%	34.16	35.52	667091	233818	3.53%
2025-09-30	34.25	34.52	0.29	0.85%	34.16	34.66	422756	145634	2.23%
2025-09-29	33.28	34.23	0.76	2.27%	32.81	34.78	603636	204206	3.19%
2025-09-26	34.50	33.47	-1.11	-3.21%	33.47	34.75	425678	144732	2.25%
2025-09-25	33.80	34.58	1.16	3.47%	33.62	34.98	654378	226112	3.46%
2025-09-24	32.54	33.42	0.69	2.11%	32.43	33.48	424731	140334	2.25%
2025-09-23	33.90	32.73	-1.31	-3.85%	32.09	33.90	615702	201499	3.25%
2025-09-22	33.60	34.04	0.54	1.61%	33.34	34.08	325337	110201	1.72%
2025-09-19	34.01	33.50	-0.66	-1.93%	33.48	34.39	377265	127950	1.99%
2025-09-18	34.80	34.16	-0.88	-2.51%	33.75	35.47	648430	224841	3.43%
2025-09-17	34.62	35.04	0.48	1.39%	34.35	35.30	447416	156350	2.37%
2025-09-16	34.49	34.56	0.08	0.23%	34.03	34.72	355835	122387	1.88%
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%