恒生电子
SH600570 前复权 MAIN
19.40
+0.08
(+0.41%)
今开
19.38
最高
19.44
最低
19.24
昨收
19.32
振幅
1.04%
成交量
998.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.66
MA10
19.95
MA20
20.55
MA60
21.35
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.38 | 19.44 | 19.24 | 19.40 | 999万 |
| 2 | 2026-09-29 | 19.42 | 19.60 | 19.30 | 19.32 | 1,064万 |
| 3 | 2026-09-28 | 19.92 | 19.99 | 19.42 | 19.42 | 1,424万 |
| 4 | 2026-09-24 | 20.15 | 20.39 | 19.94 | 19.94 | 1,265万 |
| 5 | 2026-09-23 | 20.45 | 20.48 | 20.19 | 20.20 | 1,177万 |
| 6 | 2026-09-22 | 20.49 | 20.67 | 20.40 | 20.50 | 1,757万 |
| 7 | 2026-09-21 | 20.21 | 20.40 | 20.21 | 20.40 | 1,442万 |
| 8 | 2026-09-18 | 20.09 | 20.23 | 20.08 | 20.15 | 1,353万 |
| 9 | 2026-09-17 | 20.05 | 20.19 | 19.92 | 19.97 | 1,130万 |
| 10 | 2026-09-16 | 20.09 | 20.22 | 19.72 | 20.19 | 1,705万 |
| 11 | 2026-09-15 | 20.45 | 20.48 | 20.08 | 20.18 | 1,411万 |
| 12 | 2026-09-14 | 20.47 | 20.66 | 20.37 | 20.38 | 1,075万 |