恒生电子
(600570)
| 流通市值：715.20亿 | | | 总市值：715.20亿 |
| 流通股本：8.03亿 | | | 总股本：8.03亿 |
| 日期 |
收盘价(元) |
涨跌幅(%) |
换手率(%) |
成交量(万股) |
成交额(亿) |
流入资金(亿) |
买卖差额(万元) |
资金差(亿) |
净流入率(%) |
| 2019-12-20 | 78.40 | -1.56 | 1.46 | 1173.06 | 9.33 | 40733.68 | 52579.75 | -11846.07 | -14.75 |
| 2019-12-19 | 79.64 | 0.19 | 1.69 | 1353.47 | 10.70 | 51768.86 | 55247.90 | -3479.05 | -4.33 |
| 2019-12-18 | 79.49 | -1.14 | 1.83 | 1473.05 | 11.78 | 53242.23 | 64559.94 | -11317.70 | -14.09 |
| 2019-12-17 | 80.41 | 0.71 | 3.32 | 2670.39 | 21.64 | 117974.13 | 98421.19 | 19552.94 | 24.35 |
| 2019-12-16 | 79.84 | 0.71 | 2.54 | 2043.82 | 16.28 | 82350.29 | 80419.05 | 1931.25 | 2.40 |
| 2019-12-13 | 79.28 | 4.45 | 3.65 | 2928.70 | 22.99 | 28747.99 | 17841.44 | 10906.55 | 13.58 |
| 2019-12-12 | 75.90 | -1.04 | 1.11 | 887.91 | 6.78 | 30027.57 | 37776.31 | -7748.74 | -9.65 |
| 2019-12-11 | 76.70 | -0.18 | 1.45 | 1165.12 | 8.95 | 43832.56 | 45639.52 | -1806.95 | -2.25 |
| 2019-12-10 | 76.84 | 3.43 | 2.24 | 1802.08 | 13.65 | 80633.16 | 55907.00 | 24726.16 | 30.79 |
| 2019-12-09 | 74.29 | 0.70 | 1.32 | 1059.79 | 7.87 | 8417.24 | 9019.01 | -601.77 | -0.75 |
| 2019-12-06 | 73.77 | -0.03 | 1.19 | 959.34 | 7.04 | 30524.88 | 39890.08 | -9365.20 | -11.66 |
| 2019-12-05 | 73.79 | 2.67 | 1.75 | 1407.78 | 10.29 | 60912.21 | 42025.59 | 18886.63 | 23.52 |
| 2019-12-04 | 71.87 | -0.87 | 1.21 | 968.95 | 6.94 | 30184.24 | 39199.74 | -9015.50 | -11.23 |
| 2019-12-03 | 72.50 | -1.10 | 1.40 | 1124.14 | 8.10 | 34553.73 | 46464.63 | -11910.91 | -14.83 |
| 2019-12-02 | 73.31 | 0.69 | 1.12 | 898.78 | 6.62 | 33869.53 | 32369.10 | 1500.43 | 1.87 |
| 2019-11-29 | 72.81 | -0.91 | 0.99 | 798.76 | 5.82 | 24025.10 | 34178.04 | -10152.94 | -12.64 |
| 2019-11-28 | 73.48 | 0.01 | 0.59 | 477.41 | 3.51 | 15839.17 | 19304.33 | -3465.15 | -4.31 |
| 2019-11-27 | 73.47 | -1.22 | 0.91 | 729.15 | 5.37 | 3832.03 | 5632.82 | -1800.79 | -2.24 |
| 2019-11-26 | 74.38 | 0.54 | 1.39 | 1114.52 | 8.24 | 40040.00 | 42340.82 | -2300.82 | -2.86 |
| 2019-11-25 | 73.98 | -3.67 | 1.83 | 1470.70 | 10.96 | 40158.63 | 69474.07 | -29315.45 | -36.50 |
| 2019-11-22 | 76.80 | -0.40 | 1.78 | 1428.40 | 11.06 | 52833.47 | 57752.27 | -4918.80 | -6.12 |
| 2019-11-21 | 77.11 | -0.25 | 1.04 | 834.12 | 6.43 | 31835.46 | 32508.88 | -673.43 | -0.84 |
| 2019-11-20 | 77.30 | 0.91 | 2.29 | 1836.71 | 14.32 | 16091.54 | 12537.29 | 3554.25 | 4.43 |
| 2019-11-19 | 76.60 | 2.20 | 1.44 | 1154.93 | 8.77 | 48844.45 | 38829.27 | 10015.18 | 12.47 |
| 2019-11-18 | 74.95 | 0.19 | 0.87 | 696.31 | 5.23 | 25881.63 | 26392.16 | -510.53 | -0.64 |
| 2019-11-15 | 74.81 | -2.40 | 1.47 | 1178.18 | 8.90 | 30354.07 | 58626.59 | -28272.52 | -35.20 |
| 2019-11-14 | 76.65 | 0.29 | 1.30 | 1040.83 | 7.95 | 39937.43 | 39574.97 | 362.46 | 0.45 |
| 2019-11-13 | 76.43 | 0.99 | 1.25 | 1001.39 | 7.61 | 42468.74 | 33676.46 | 8792.28 | 10.95 |
| 2019-11-12 | 75.68 | -0.84 | 1.83 | 1468.18 | 11.07 | 47598.62 | 63058.48 | -15459.86 | -19.25 |
| 2019-11-11 | 76.32 | -1.43 | 1.59 | 1277.28 | 9.78 | 6940.08 | 12288.41 | -5348.33 | -6.66 |
|
|