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:2.49
换手:
加入自选股
流通市值: 市盈率: 52周最高:105.19 52周最低:50

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(%)
2019-12-1377.0579.6477.0279.283.384.45292,870229,8563.453.65
2019-12-1277.1177.1875.9075.90-0.80-1.0488,79167,8041.671.11
2019-12-1176.9877.5276.1976.70-0.14-0.18116,51289,4721.731.45
2019-12-1074.3076.9674.2476.842.553.43180,208136,5403.662.24
2019-12-0974.4774.6873.1374.290.520.70105,97978,6532.101.32
2019-12-0673.9073.9972.7873.77-0.02-0.0395,93470,4151.641.19
2019-12-0572.3874.2272.0373.791.922.67140,778102,9383.051.75
2019-12-0471.9871.9871.2171.87-0.63-0.8796,89569,3841.061.21
2019-12-0372.9272.9271.1772.50-0.81-1.10112,41481,0182.391.40
2019-12-0273.3374.4673.0773.310.500.6989,87866,2391.911.12
2019-11-2973.3373.7972.3972.81-0.67-0.9179,87658,2031.910.99
2019-11-2873.5574.0373.3273.480.010.0147,74135,1440.970.59
2019-11-2773.8074.3073.1873.47-0.91-1.2272,91553,6651.510.91
2019-11-2674.0074.9073.1674.380.400.54111,45282,3812.351.39
2019-11-2576.6376.6773.9073.98-2.82-3.67147,070109,6393.611.83
2019-11-2277.0978.5976.4076.80-0.31-0.40142,840110,5862.841.78
2019-11-2176.6077.9576.4177.11-0.19-0.2583,41264,3441.991.04
2019-11-2076.9078.7776.8977.300.700.91183,671143,1692.452.29
2019-11-1975.1976.6574.8276.601.652.20115,49387,6742.441.44
2019-11-1874.5075.5474.1874.950.140.1969,63152,2741.820.87
2019-11-1576.5076.5874.8074.81-1.84-2.40117,81888,9812.321.47
2019-11-1476.0076.9375.7076.650.220.29104,08379,5121.611.30
2019-11-1375.6876.5875.0076.430.750.99100,13976,1452.091.25
2019-11-1276.2676.6974.1675.68-0.64-0.84146,818110,6573.321.83
2019-11-1176.6277.5676.0276.32-1.11-1.43127,72897,8371.991.59
2019-11-0877.9879.2577.3177.430.370.48204,487160,1662.522.55
2019-11-0776.0177.2676.0177.060.821.08122,40194,0281.641.52
2019-11-0677.6378.0975.9476.24-1.74-2.23163,953125,5132.762.04
2019-11-0576.1078.4675.8377.980.440.57233,928180,8913.392.91
2019-11-0477.5978.7677.0977.540.470.61219,013170,8862.172.73
2019-11-0176.0077.5075.8177.070.811.06202,362155,7902.222.52
2019-10-3179.0079.4676.0976.26-2.80-3.54307,603237,8254.263.83
2019-10-3081.3382.6878.1279.06-2.00-2.47475,983382,1165.635.93
2019-10-2984.0088.8381.0181.06-1.43-1.73874,899744,6289.4810.89
2019-10-2882.4982.4979.5282.497.5010.00616,225503,5803.967.67
2019-10-2572.7074.9972.3174.992.162.97101,84075,1803.681.27
2019-10-2472.8173.2272.1072.830.110.1561,44844,6621.540.77
2019-10-2373.9774.4372.5572.72-1.13-1.5378,52557,6622.550.98
2019-10-2272.8073.8772.4673.851.401.9385,24862,5041.951.06
2019-10-2172.2073.1170.8872.450.300.4290,15264,9433.091.12
2019-10-1874.3574.7072.1072.15-1.85-2.50123,42390,3353.511.54
2019-10-1774.8175.2173.9174.00-0.95-1.2779,56359,2641.730.99
2019-10-1675.0075.6974.6674.950.050.0780,57760,5421.381.00
2019-10-1576.6877.0074.8874.90-2.26-2.93135,944102,5472.751.69
2019-10-1477.3078.2376.2577.160.841.10173,754134,5772.592.16
2019-10-1175.7077.5074.8476.320.720.95196,404149,6663.522.45
2019-10-1074.2575.6573.9975.601.502.02137,900103,4342.241.72
2019-10-0972.8974.1071.9674.100.841.1590,26966,0792.921.12
2019-10-0874.3975.4873.1973.26-0.67-0.91115,19985,6373.101.43
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