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
2025-12-16	28.78	28.99	0.15	0.52%	28.51	29.30	250726	72487	1.32%
2025-12-15	29.10	28.84	-0.51	-1.74%	28.71	29.38	190688	55350	1.01%
2025-12-12	29.00	29.35	0.35	1.21%	28.73	29.48	233883	68254	1.23%
2025-12-11	29.69	29.00	-0.70	-2.36%	29.00	29.83	202516	59335	1.07%
2025-12-10	29.30	29.70	0.28	0.95%	28.90	29.75	252091	74178	1.33%
2025-12-09	29.70	29.42	-0.51	-1.70%	29.33	29.87	236004	69766	1.25%
2025-12-08	29.52	29.93	0.71	2.43%	29.44	30.18	458929	137316	2.42%
2025-12-05	28.38	29.22	0.84	2.96%	28.11	29.47	431730	124494	2.28%
2025-12-04	28.30	28.38	0.09	0.32%	28.12	28.55	160914	45608	0.85%
2025-12-03	28.95	28.29	-0.69	-2.38%	28.11	29.08	260137	73974	1.37%
2025-12-02	29.42	28.98	-0.46	-1.56%	28.90	29.42	211906	61465	1.12%
2025-12-01	29.19	29.44	0.12	0.41%	29.00	29.45	198767	58237	1.05%
2025-11-28	29.15	29.32	0.08	0.27%	28.98	29.38	173027	50552	0.91%
2025-11-27	29.48	29.24	-0.37	-1.25%	29.18	29.74	231348	68100	1.22%
2025-11-26	29.40	29.61	-0.09	-0.30%	29.36	30.14	270854	80784	1.43%
2025-11-25	29.60	29.70	0.20	0.68%	29.45	30.32	381185	114158	2.01%
2025-11-24	28.53	29.50	1.15	4.06%	28.39	29.54	369110	107335	1.95%
2025-11-21	28.60	28.35	-0.63	-2.17%	28.15	28.98	293531	83588	1.55%
2025-11-20	29.86	28.98	-0.53	-1.80%	28.88	29.88	241313	70438	1.27%
2025-11-19	29.90	29.51	-0.29	-0.97%	29.40	30.28	312688	92924	1.65%
2025-11-18	28.95	29.80	0.82	2.83%	28.83	30.05	494403	146936	2.61%
2025-11-17	28.79	28.98	0.12	0.42%	28.71	29.19	172608	50022	0.91%
2025-11-14	29.23	28.86	-0.69	-2.34%	28.86	29.37	208200	60584	1.10%
2025-11-13	29.09	29.55	0.60	2.07%	28.96	29.57	241277	70627	1.27%
2025-11-12	29.10	28.95	-0.18	-0.62%	28.80	29.11	195283	56553	1.03%
2025-11-11	29.81	29.13	-0.68	-2.28%	29.07	29.85	297407	87283	1.57%
2025-11-10	29.62	29.81	0.19	0.64%	29.48	29.84	220028	65307	1.16%
2025-11-07	29.83	29.62	-0.46	-1.53%	29.61	29.94	207670	61714	1.10%
2025-11-06	29.80	30.08	0.26	0.87%	29.80	30.27	230347	69237	1.22%
2025-11-05	29.97	29.82	-0.44	-1.45%	29.36	30.19	397857	118420	2.10%
2025-11-04	31.08	30.26	-0.98	-3.14%	30.09	31.20	423667	129075	2.24%
2025-11-03	31.48	31.24	-0.22	-0.70%	30.68	31.60	325069	101047	1.72%
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%