网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

恒生电子 (600570)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:105.19 52周最低:43.18

恒生电子(600570) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-2080.2880.4979.0879.80-0.37-0.46113,79390,6041.761.42
2019-09-1979.7480.6979.3080.171.191.51124,14599,2351.761.55
2019-09-1879.5479.6078.2278.98-0.10-0.13128,586101,5381.751.60
2019-09-1780.9280.9278.3879.08-2.30-2.83210,162166,9253.122.62
2019-09-1682.4882.9981.0081.38-0.69-0.84137,631112,7452.421.71
2019-09-1281.3082.5680.8882.071.221.51166,550136,3522.082.07
2019-09-1183.4083.6780.7080.85-2.24-2.70227,157185,5013.572.83
2019-09-1084.8585.3082.1283.09-1.28-1.52243,019203,0653.773.03
2019-09-0983.4985.0782.5484.372.463.00250,293209,8863.093.12
2019-09-0682.4283.5880.5581.910.911.12238,002195,3863.742.96
2019-09-0581.9085.0681.0081.001.481.86404,003336,5605.115.03
2019-09-0478.6580.5078.0079.520.340.43214,609169,6853.162.67
2019-09-0378.5979.6577.6579.180.320.41199,520156,9682.542.48
2019-09-0274.9579.6874.5078.864.566.14304,726236,3866.973.79
2019-08-3075.0277.2073.7074.30-0.65-0.87209,909158,2884.672.61
2019-08-2975.8575.8574.1174.95-0.87-1.15188,077140,9572.292.34
2019-08-2875.0876.3574.7275.820.420.56181,032137,0032.162.25
2019-08-2771.7577.0271.7075.404.576.45331,038247,0727.514.12
2019-08-2670.5071.5370.3070.83-1.28-1.78146,008103,6331.711.82
2019-08-2372.5374.1071.5272.111.221.72299,064217,7813.643.72
2019-08-2271.0571.4970.3370.89-0.01-0.01116,54682,7511.641.45
2019-08-2170.7071.6570.5170.900.040.06119,78785,1161.611.49
2019-08-2071.9072.6070.6870.86-1.09-1.51210,256150,1862.672.62
2019-08-1968.0371.9868.0371.955.087.60337,894237,3165.914.21
2019-08-1666.0067.9865.8166.870.781.18170,519114,3063.282.12
2019-08-1564.0066.2063.6866.090.280.43120,43678,2633.831.50
2019-08-1467.3067.3965.5765.810.220.34118,59078,7352.771.48
2019-08-1366.5066.6665.3865.59-1.51-2.2598,93265,2941.911.23
2019-08-1265.3067.1065.2567.101.852.84127,47184,6052.841.59
2019-08-0966.2067.1564.6065.25-0.75-1.14137,49290,5073.861.71
2019-08-0865.3366.2665.3366.001.622.52142,86994,1221.441.78
2019-08-0765.4965.5664.3864.38-0.68-1.05118,38276,7761.811.47
2019-08-0665.0565.5062.7565.06-1.86-2.78251,229161,7584.113.13
2019-08-0568.5969.6066.8066.92-2.04-2.96206,208140,3344.062.57
2019-08-0269.2069.7068.5968.96-2.41-3.38225,904156,0931.562.81
2019-08-0171.0071.8670.6371.370.280.39141,477100,9011.731.76
2019-07-3170.4371.5569.6371.090.370.52144,666102,5352.711.80
2019-07-3070.6471.8870.3670.720.370.53178,831127,2722.162.23
2019-07-2970.2570.9569.8870.350.080.11112,93579,5511.521.41
2019-07-2671.9571.9569.7070.27-0.82-1.15204,108144,0283.172.54
2019-07-2570.0171.6969.8171.091.081.54186,217131,9212.692.32
2019-07-2470.3771.4969.7370.01-0.15-0.21229,209161,7422.512.85
2019-07-2367.8670.3167.5270.162.904.31251,248174,8974.153.13
2019-07-2268.0068.8766.5867.26-0.25-0.37128,76887,3483.391.60
2019-07-1967.1568.4866.7467.510.821.23116,65678,8462.611.45
2019-07-1867.9067.9066.6066.69-1.42-2.08102,97168,9641.911.28
2019-07-1768.0169.0668.0168.11-0.35-0.51115,38879,1911.531.44
2019-07-1667.7868.9367.7068.460.070.10116,46379,6061.801.45
2019-07-1565.5069.4964.5268.393.214.92240,848162,2877.633.00
2019-07-1265.2065.6364.6065.18-0.03-0.0589,99758,6671.581.12
2019-07-1165.9566.5965.0065.21-0.32-0.49118,86178,2702.431.48
2019-07-1066.1966.3965.4365.53-0.37-0.5670,80746,6431.460.88
2019-07-0965.8666.6665.1165.900.100.15107,08770,5912.361.33
2019-07-0868.1068.2065.5765.80-2.67-3.90171,190113,5583.842.13
2019-07-0568.0868.6568.0168.470.290.4385,46958,4350.941.06
2019-07-0468.2968.6367.4668.180.210.3193,14763,3381.721.16
2019-07-0369.4569.4867.6067.97-1.83-2.62145,28999,0612.691.81
2019-07-0269.9970.6569.1069.80-0.45-0.64139,29097,1782.211.73
2019-07-0171.0071.4669.6070.252.103.08259,048182,6522.733.23
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019