恒生电子(600570)股票信息
| 股票代码 | 600570 |
| 股票名称 | 恒生电子 |
| 最新价/元 | 23.38 |
| 涨跌额/元 | -2.08 |
| 涨跌幅/% | -8.17 |
| 买入/元 | 23.38 |
| 卖出/元 | 23.39 |
| 昨收/元 | 25.46 |
| 今开/元 | 24.38 |
| 最高/元 | 25.22 |
| 最低/元 | 23.11 |
| 成交量/手 | 1287194.39 |
| 成交额/万 | 307441.36 |
| 股净值/元 | 31.17 |
| 市净率 | 5.68 |
| 总市值/万 | 4428510.48 |
| 流通值/万 | 4428510.48 |
| 换手率/% | 6.80 |
| 入市日期 | 2003-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
恒生电子(600570)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 24.38 | 23.38 | -2.08 | -8.17 | 1287194.39 | 307441.36 | 6.80 |
| 2024-10-10 | 28.00 | 25.46 | -2.22 | -8.02 | 2488342.95 | 655292.20 | 13.14 |
| 2024-10-09 | 27.68 | 27.68 | 2.52 | 10.02 | 1575349.65 | 435453.37 | 8.32 |
| 2024-10-08 | 25.16 | 25.16 | 2.29 | 10.01 | 82029.79 | 20638.70 | 0.43 |
| 2024-09-30 | 22.87 | 22.87 | 2.08 | 10.01 | 123541.01 | 28253.83 | 0.65 |
| 2024-09-27 | 19.99 | 20.79 | 1.89 | 10.00 | 580856.91 | 119959.69 | 3.07 |
| 2024-09-26 | 17.95 | 18.90 | 1.00 | 5.59 | 509317.04 | 93864.33 | 2.69 |
| 2024-09-25 | 18.00 | 17.90 | 0.35 | 1.99 | 503063.41 | 91073.81 | 2.66 |
| 2024-09-24 | 16.68 | 17.55 | 1.12 | 6.82 | 455012.60 | 78135.61 | 2.40 |
| 2024-09-23 | 16.64 | 16.43 | -0.20 | -1.20 | 135613.75 | 22415.77 | 0.72 |
| 2024-09-20 | 16.52 | 16.63 | 0.15 | 0.91 | 195158.12 | 32270.72 | 1.03 |
| 2024-09-19 | 16.06 | 16.48 | 0.56 | 3.52 | 188840.68 | 30861.04 | 1.00 |
| 2024-09-18 | 15.93 | 15.92 | -0.07 | -0.44 | 86230.53 | 13659.48 | 0.46 |
| 2024-09-13 | 16.19 | 15.99 | -0.21 | -1.30 | 91625.04 | 14717.72 | 0.48 |
| 2024-09-12 | 16.32 | 16.20 | -0.11 | -0.67 | 90563.90 | 14778.06 | 0.48 |
| 2024-09-11 | 16.14 | 16.31 | 0.11 | 0.68 | 97274.40 | 15845.48 | 0.51 |
| 2024-09-10 | 15.92 | 16.20 | 0.32 | 2.02 | 139497.54 | 22369.45 | 0.74 |
| 2024-09-09 | 15.98 | 15.88 | -0.22 | -1.37 | 104487.44 | 16680.78 | 0.55 |
| 2024-09-06 | 16.56 | 16.10 | -0.23 | -1.41 | 99705.35 | 16225.78 | 0.53 |
| 2024-09-05 | 16.12 | 16.33 | 0.22 | 1.37 | 126560.92 | 20641.51 | 0.67 |
| 2024-09-04 | 16.04 | 16.11 | -0.05 | -0.31 | 103725.85 | 16780.45 | 0.55 |
| 2024-09-03 | 15.81 | 16.16 | 0.32 | 2.02 | 115982.04 | 18636.86 | 0.61 |
| 2024-09-02 | 16.31 | 15.84 | -0.49 | -3.00 | 158049.57 | 25339.21 | 0.83 |
| 2024-08-30 | 15.75 | 16.33 | 0.54 | 3.42 | 212146.44 | 34540.41 | 1.12 |
| 2024-08-29 | 15.49 | 15.79 | 0.24 | 1.54 | 110253.98 | 17400.94 | 0.58 |
| 2024-08-28 | 15.35 | 15.55 | 0.21 | 1.37 | 108243.56 | 16691.91 | 0.57 |
| 2024-08-27 | 15.53 | 15.34 | -0.24 | -1.54 | 110670.49 | 16999.34 | 0.58 |
| 2024-08-26 | 15.75 | 15.58 | -0.12 | -0.76 | 151859.17 | 23864.69 | 0.80 |
| 2024-08-23 | 15.36 | 15.70 | 0.34 | 2.21 | 139382.93 | 21775.49 | 0.74 |
| 2024-08-22 | 15.90 | 15.36 | -0.47 | -2.97 | 157326.66 | 24477.16 | 0.83 |
| 2024-08-21 | 15.94 | 15.83 | -0.16 | -1.00 | 99848.81 | 15905.51 | 0.53 |
| 2024-08-20 | 16.42 | 15.99 | -0.44 | -2.68 | 144461.98 | 23276.45 | 0.76 |
| 2024-08-19 | 16.40 | 16.43 | 0.03 | 0.18 | 111666.43 | 18437.75 | 0.59 |
| 2024-08-16 | 16.60 | 16.40 | -0.18 | -1.09 | 105721.71 | 17433.49 | 0.56 |
| 2024-08-15 | 16.46 | 16.58 | 0.09 | 0.55 | 167228.09 | 27818.80 | 0.88 |
| 2024-08-14 | 16.79 | 16.49 | -0.37 | -2.20 | 119556.06 | 19868.83 | 0.63 |
| 2024-08-13 | 16.73 | 16.86 | 0.13 | 0.78 | 91254.15 | 15288.93 | 0.48 |
| 2024-08-12 | 16.88 | 16.73 | -0.24 | -1.41 | 100190.77 | 16810.51 | 0.53 |
| 2024-08-09 | 17.40 | 16.97 | -0.29 | -1.68 | 103328.48 | 17745.06 | 0.55 |
| 2024-08-08 | 17.36 | 17.26 | -0.23 | -1.32 | 152308.05 | 26264.00 | 0.80 |
| 2024-08-07 | 17.67 | 17.49 | -0.18 | -1.02 | 102615.54 | 18028.11 | 0.54 |
| 2024-08-06 | 17.85 | 17.67 | 0.04 | 0.23 | 144859.90 | 25589.95 | 0.76 |
| 2024-08-05 | 17.68 | 17.63 | -0.19 | -1.07 | 172176.90 | 30696.88 | 0.91 |
| 2024-08-02 | 18.07 | 17.82 | -0.31 | -1.71 | 120629.45 | 21733.81 | 0.64 |
| 2024-08-01 | 18.24 | 18.13 | -0.19 | -1.04 | 146222.82 | 26633.75 | 0.77 |
| 2024-07-31 | 17.32 | 18.32 | 1.00 | 5.77 | 296318.56 | 53473.96 | 1.56 |
| 2024-07-30 | 17.25 | 17.32 | 0.05 | 0.29 | 81251.79 | 14043.20 | 0.43 |
| 2024-07-29 | 17.43 | 17.27 | -0.16 | -0.92 | 101162.95 | 17509.68 | 0.53 |
| 2024-07-26 | 17.44 | 17.43 | 0.00 | 0.00 | 115132.41 | 20113.02 | 0.61 |
| 2024-07-25 | 16.98 | 17.43 | 0.35 | 2.05 | 154661.99 | 26884.74 | 0.82 |
| 2024-07-24 | 17.32 | 17.08 | -0.24 | -1.39 | 130743.71 | 22441.50 | 0.69 |
| 2024-07-23 | 17.81 | 17.32 | -0.44 | -2.48 | 145892.82 | 25628.64 | 0.77 |
| 2024-07-22 | 17.69 | 17.76 | 0.27 | 1.54 | 220777.97 | 39158.07 | 1.17 |
| 2024-07-19 | 16.97 | 17.49 | 0.48 | 2.82 | 248558.23 | 43281.05 | 1.31 |
| 2024-07-18 | 16.87 | 17.01 | 0.07 | 0.41 | 136200.90 | 22935.77 | 0.72 |
| 2024-07-17 | 16.82 | 16.94 | 0.11 | 0.65 | 140262.97 | 23785.13 | 0.74 |
| 2024-07-16 | 16.47 | 16.83 | 0.33 | 2.00 | 147336.99 | 24549.89 | 0.78 |
| 2024-07-15 | 16.70 | 16.50 | -0.22 | -1.32 | 110284.55 | 18243.58 | 0.58 |
| 2024-07-12 | 16.86 | 16.72 | -0.12 | -0.71 | 104895.50 | 17586.22 | 0.55 |
| 2024-07-11 | 16.64 | 16.84 | 0.50 | 3.06 | 190589.14 | 31989.65 | 1.01 |
| 2024-07-10 | 16.15 | 16.34 | -0.20 | -1.21 | 220118.50 | 36109.68 | 1.16 |
| 2024-07-09 | 16.39 | 16.54 | 0.17 | 1.04 | 171792.23 | 28244.28 | 0.91 |
| 2024-07-08 | 16.71 | 16.37 | -0.42 | -2.50 | 139987.27 | 23089.09 | 0.74 |
| 2024-07-05 | 16.61 | 16.79 | 0.19 | 1.15 | 162025.68 | 27099.51 | 0.86 |
| 2024-07-04 | 17.14 | 16.60 | -0.55 | -3.21 | 215746.72 | 36305.63 | 1.14 |
| 2024-07-03 | 17.27 | 17.15 | -0.18 | -1.04 | 134185.24 | 23030.88 | 0.71 |
| 2024-07-02 | 17.46 | 17.33 | -0.13 | -0.75 | 150100.08 | 26303.02 | 0.79 |
| 2024-07-01 | 17.50 | 17.46 | -0.20 | -1.13 | 196125.05 | 33921.87 | 1.04 |
| 2024-06-28 | 17.90 | 17.66 | -0.26 | -1.45 | 177907.81 | 31855.30 | 0.94 |
| 2024-06-27 | 17.99 | 17.92 | -0.20 | -1.10 | 131325.99 | 23663.80 | 0.69 |
| 2024-06-26 | 17.30 | 18.12 | 0.73 | 4.20 | 199059.18 | 35325.21 | 1.05 |
| 2024-06-25 | 17.64 | 17.39 | -0.26 | -1.47 | 218473.93 | 38090.96 | 1.15 |
| 2024-06-24 | 18.10 | 17.65 | -0.57 | -3.13 | 183425.43 | 32801.97 | 0.97 |
| 2024-06-21 | 18.08 | 18.22 | 0.08 | 0.44 | 168605.71 | 30526.59 | 0.89 |
| 2024-06-20 | 18.88 | 18.14 | -0.89 | -4.68 | 322487.16 | 59406.16 | 1.70 |
| 2024-06-19 | 19.45 | 19.03 | -0.34 | -1.76 | 156688.84 | 29981.37 | 0.83 |
| 2024-06-18 | 19.21 | 19.37 | 0.16 | 0.83 | 157958.92 | 30637.03 | 0.83 |
| 2024-06-17 | 19.31 | 19.21 | -0.30 | -1.54 | 175739.91 | 33837.80 | 0.93 |
| 2024-06-14 | 19.16 | 19.51 | 0.32 | 1.67 | 183539.26 | 35367.28 | 0.97 |
| 2024-06-13 | 19.38 | 19.19 | -0.19 | -0.98 | 120952.11 | 23265.13 | 0.64 |
| 2024-06-12 | 19.38 | 19.38 | 0.00 | 0.00 | 126241.27 | 24518.99 | 0.67 |
| 2024-06-11 | 19.06 | 19.38 | 0.12 | 0.62 | 123146.94 | 23775.55 | 0.65 |
| 2024-06-07 | 19.50 | 19.39 | 0.00 | 0.00 | 124390.67 | 24145.37 | 0.66 |
| 2024-06-06 | 19.94 | 19.39 | -0.49 | -2.47 | 186978.83 | 36544.08 | 0.99 |
| 2024-06-05 | 19.73 | 19.88 | 0.05 | 0.25 | 167493.60 | 33550.67 | 0.88 |
| 2024-06-04 | 19.65 | 19.83 | 0.18 | 0.92 | 147787.83 | 29025.66 | 0.78 |
| 2024-06-03 | 19.99 | 19.65 | -0.42 | -2.09 | 209446.60 | 41304.80 | 1.11 |
| 2024-05-31 | 20.09 | 20.07 | 0.04 | 0.20 | 142338.47 | 28647.49 | 0.75 |
| 2024-05-30 | 20.03 | 20.03 | -0.03 | -0.15 | 104378.81 | 20839.09 | 0.55 |
| 2024-05-29 | 20.01 | 20.06 | -0.05 | -0.25 | 124115.45 | 24918.55 | 0.66 |
| 2024-05-28 | 20.25 | 20.11 | -0.19 | -0.94 | 129246.29 | 26037.00 | 0.68 |
| 2024-05-27 | 20.32 | 20.30 | 0.05 | 0.25 | 219357.38 | 43918.72 | 1.16 |
| 2024-05-24 | 20.82 | 20.25 | -0.65 | -3.11 | 280213.48 | 57422.76 | 1.48 |
| 2024-05-23 | 21.35 | 20.90 | -0.51 | -2.38 | 216923.39 | 45608.64 | 1.15 |
| 2024-05-22 | 21.29 | 21.41 | 0.11 | 0.52 | 161789.07 | 34427.51 | 0.85 |
| 2024-05-21 | 21.66 | 21.30 | -0.41 | -1.89 | 210066.20 | 45103.66 | 1.11 |
| 2024-05-20 | 21.26 | 21.71 | 0.45 | 2.12 | 374784.61 | 81278.19 | 1.98 |
| 2024-05-17 | 20.83 | 21.26 | 0.35 | 1.67 | 249955.85 | 52738.91 | 1.32 |
| 2024-05-16 | 20.66 | 20.91 | 0.35 | 1.70 | 318878.64 | 66654.20 | 1.68 |
| 2024-05-15 | 20.95 | 20.56 | -0.37 | -1.77 | 207068.82 | 42751.79 | 1.09 |
日K线
周K线
月K线
