恒生電子 (600570)

600570
🏛️ 中国 →
33.47
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 28.55 29.05 28.41 28.76 24.6M
2023-12-28 26.94 28.88 26.58 28.57 39.7M
2023-12-27 27.03 27.20 26.67 27.03 20.0M
2023-12-26 27.36 27.57 26.84 27.00 13.6M
2023-12-25 27.66 28.00 27.33 27.45 17.1M
2023-12-22 27.94 28.13 27.48 27.67 21.5M
2023-12-21 27.25 28.13 27.11 28.00 27.8M
2023-12-20 28.55 28.62 27.40 27.41 30.6M
2023-12-19 28.48 28.81 28.27 28.66 15.0M
2023-12-18 28.55 29.18 28.30 28.49 16.0M
2023-12-15 29.32 29.36 28.71 28.77 18.6M
2023-12-14 29.60 29.87 29.15 29.17 15.5M
2023-12-13 29.78 30.16 29.33 29.34 23.6M
2023-12-12 30.17 30.24 29.56 29.72 22.3M
2023-12-11 29.38 30.39 28.88 30.21 27.4M
2023-12-08 29.07 29.74 29.04 29.46 22.3M
2023-12-07 29.10 29.37 28.70 29.14 20.1M
2023-12-06 29.40 29.50 28.73 29.14 25.6M
2023-12-05 30.49 30.50 29.39 29.39 23.9M
2023-12-04 30.61 30.86 30.41 30.58 17.1M
2023-12-01 30.02 30.92 29.94 30.76 18.7M
2023-11-30 30.31 30.50 29.84 30.03 13.4M
2023-11-29 30.84 30.98 30.30 30.35 13.4M
2023-11-28 30.79 31.03 30.52 30.84 11.3M
2023-11-27 31.05 31.19 30.61 30.80 12.7M
2023-11-24 31.85 31.85 31.07 31.13 15.1M
2023-11-23 31.82 31.98 31.21 31.84 16.5M
2023-11-22 32.30 32.66 31.88 31.96 14.1M
2023-11-21 32.88 33.04 32.32 32.45 16.0M
2023-11-20 32.50 33.10 32.10 32.76 23.8M
2023-11-17 32.90 33.41 32.35 32.50 30.1M
2023-11-16 33.35 33.77 33.12 33.15 15.8M
2023-11-15 34.21 34.34 33.44 33.50 24.0M
2023-11-14 33.31 34.08 33.11 33.80 27.5M
2023-11-13 33.33 34.07 33.00 33.42 36.3M
2023-11-10 32.51 32.83 32.23 32.60 19.3M
2023-11-09 32.69 32.88 32.40 32.63 15.7M
2023-11-08 32.68 33.24 32.32 32.76 25.4M
2023-11-07 32.46 32.78 32.15 32.64 22.2M
2023-11-06 31.73 32.76 31.65 32.55 39.8M
2023-11-03 30.41 31.50 30.32 31.30 27.9M
2023-11-02 30.86 31.22 30.29 30.30 16.2M
2023-11-01 31.43 31.45 30.75 30.80 17.0M
2023-10-31 31.81 31.87 30.84 31.12 21.8M
2023-10-30 30.86 32.00 30.80 31.68 29.9M
2023-10-27 30.67 31.26 29.90 31.13 31.4M
2023-10-26 30.71 30.99 30.20 30.56 19.5M
2023-10-25 30.95 31.54 30.65 30.86 25.8M
2023-10-24 29.80 30.93 29.42 30.70 32.7M
2023-10-23 29.80 30.30 29.46 29.80 17.3M
2023-10-20 30.40 30.58 29.77 29.92 19.4M
2023-10-19 30.59 31.21 30.48 30.51 17.2M
2023-10-18 31.14 31.26 30.40 30.93 18.5M
2023-10-17 31.29 31.72 31.10 31.49 15.3M
2023-10-16 31.78 31.78 30.99 31.11 17.2M
2023-10-13 32.10 32.11 31.39 31.81 23.0M
2023-10-12 33.08 33.10 32.18 32.36 22.5M
2023-10-11 32.06 32.89 31.71 32.43 27.9M
2023-10-10 31.97 32.62 31.81 31.82 22.4M
2023-10-09 32.38 32.39 31.81 31.93 19.1M
2023-09-28 32.54 32.59 32.18 32.45 15.1M
2023-09-27 32.41 32.76 32.26 32.48 15.3M
2023-09-26 32.44 33.08 32.31 32.61 17.9M
2023-09-25 32.95 32.98 32.15 32.43 21.9M
2023-09-22 32.00 32.93 31.93 32.82 27.5M
2023-09-21 32.00 32.42 31.73 32.15 15.0M
2023-09-20 32.04 32.83 32.00 32.06 15.4M
2023-09-19 32.72 32.85 31.94 32.04 17.3M
2023-09-18 32.35 33.10 32.18 32.68 23.1M
2023-09-15 32.30 32.70 31.90 32.10 19.8M
2023-09-14 33.08 33.10 32.01 32.24 17.0M
2023-09-13 33.60 33.67 32.50 32.89 21.4M
2023-09-12 33.98 34.10 33.60 33.61 17.0M
2023-09-11 34.00 34.55 33.70 34.18 22.0M
2023-09-08 34.03 34.30 33.58 33.98 12.0M
2023-09-07 35.17 35.17 34.09 34.23 18.9M
2023-09-06 35.20 35.30 34.82 35.13 15.2M
2023-09-05 36.06 36.13 35.44 35.44 19.8M
2023-09-04 36.35 36.40 35.50 36.23 22.2M
2023-09-01 36.04 36.70 35.93 36.17 17.5M
2023-08-31 35.99 36.58 35.75 36.00 23.2M
2023-08-30 35.73 36.34 35.56 35.98 26.4M
2023-08-29 35.35 36.20 34.91 35.68 38.8M
2023-08-28 37.58 37.58 35.38 35.47 51.0M
2023-08-25 35.05 35.28 33.90 34.16 25.3M
2023-08-24 35.39 35.98 34.85 35.31 22.9M
2023-08-23 36.55 36.60 35.07 35.11 30.0M
2023-08-22 36.88 37.25 35.89 36.71 25.0M
2023-08-21 37.08 37.55 36.37 36.79 17.1M
2023-08-18 37.91 38.45 37.20 37.23 16.6M
2023-08-17 38.01 38.19 37.55 38.00 18.0M
2023-08-16 38.58 39.23 37.96 38.21 18.6M
2023-08-15 38.89 39.18 38.38 38.93 17.9M
2023-08-14 38.40 39.40 38.25 39.05 24.1M
2023-08-11 41.29 41.29 39.39 39.42 28.3M
2023-08-10 40.52 40.99 39.90 40.87 20.6M
2023-08-09 40.80 41.36 40.46 40.52 15.6M
2023-08-08 41.12 41.46 40.70 40.85 22.0M
2023-08-07 41.00 41.80 40.68 41.40 31.5M
2023-08-04 42.40 43.28 41.50 41.54 70.4M
2023-08-03 40.61 41.66 40.40 41.38 26.7M
2023-08-02 40.64 41.79 40.51 40.91 22.7M
2023-08-01 40.54 41.40 40.30 40.82 24.0M
2023-07-31 40.49 41.41 39.98 41.12 60.6M
2023-07-28 36.79 40.10 36.60 39.89 66.4M
2023-07-27 37.64 37.70 36.70 36.98 26.3M
2023-07-26 38.01 38.10 37.37 37.66 22.2M
2023-07-25 37.62 38.75 37.38 38.39 47.2M
2023-07-24 36.46 36.88 36.22 36.64 14.5M
2023-07-21 36.50 36.93 36.30 36.45 15.7M
2023-07-20 37.74 37.79 36.70 36.78 25.0M
2023-07-19 38.11 38.35 37.52 37.74 21.0M
2023-07-18 38.10 38.39 37.60 37.75 25.8M
2023-07-17 38.00 38.69 37.70 38.32 33.2M
2023-07-14 37.39 38.68 37.00 37.70 49.2M
2023-07-13 36.88 36.93 36.18 36.66 38.7M
2023-07-12 37.50 37.94 36.37 36.47 42.2M
2023-07-11 40.44 40.44 36.37 37.22 93.3M
2023-07-10 42.45 42.75 40.11 40.41 43.3M
2023-07-07 42.17 42.32 41.01 41.57 21.9M
2023-07-06 42.51 43.00 42.12 42.35 21.8M
2023-07-05 44.14 44.50 42.98 43.00 19.9M
2023-07-04 44.14 44.60 43.87 44.15 21.0M
2023-07-03 44.76 45.30 43.08 44.47 27.3M
2023-06-30 44.85 45.15 43.77 44.29 25.0M
2023-06-29 45.06 46.16 43.60 45.30 36.9M
2023-06-28 45.80 45.80 42.89 44.40 37.3M
2023-06-27 45.11 46.15 44.26 44.88 37.7M
2023-06-26 48.50 48.67 44.87 45.23 48.9M
2023-06-21 49.71 51.08 49.24 49.40 57.0M
2023-06-20 47.01 50.81 46.68 50.81 81.2M
2023-06-19 45.19 46.64 44.75 46.19 42.5M
2023-06-16 43.65 44.93 43.07 44.64 22.7M
2023-06-15 43.90 44.10 43.03 43.72 18.0M
2023-06-14 42.81 44.60 42.81 43.90 26.7M
2023-06-13 40.95 42.98 40.05 42.64 27.7M
2023-06-12 41.73 41.96 40.48 40.71 25.2M
2023-06-09 42.54 42.77 41.10 41.80 21.9M
2023-06-08 42.88 43.00 41.73 42.28 15.0M
2023-06-07 42.39 43.59 42.20 42.99 10.0M
2023-06-06 43.50 43.70 42.26 42.52 12.9M
2023-06-05 43.86 44.24 43.31 43.61 12.4M
2023-06-02 43.88 44.10 43.14 43.74 20.1M
2023-06-01 42.10 44.55 41.81 43.93 31.2M
2023-05-31 42.09 42.68 41.92 42.48 11.9M
2023-05-30 42.34 42.46 41.14 42.30 23.8M
2023-05-29 42.58 42.88 41.92 42.34 12.8M
2023-05-26 41.59 42.32 41.20 42.13 10.6M
2023-05-25 41.96 42.29 40.97 41.58 16.3M
2023-05-24 42.41 42.52 41.80 42.06 10.9M
2023-05-23 42.94 43.25 42.30 42.50 9.3M
2023-05-22 42.64 43.09 42.07 42.95 14.9M
2023-05-19 43.00 43.13 42.13 42.78 15.0M
2023-05-18 42.88 43.87 42.69 43.07 17.7M
2023-05-17 42.31 43.34 42.20 42.56 17.0M
2023-05-16 44.30 44.39 42.16 42.45 32.5M
2023-05-15 44.89 44.91 43.00 44.14 26.4M
2023-05-12 45.01 45.43 44.75 44.89 12.4M
2023-05-11 46.26 46.57 45.28 45.30 15.9M
2023-05-10 46.00 47.20 45.89 46.25 13.9M
2023-05-09 46.50 48.38 46.12 46.44 21.4M
2023-05-08 47.22 47.47 45.72 46.86 24.4M
2023-05-05 46.46 48.05 46.19 47.22 21.2M
2023-05-04 49.61 49.61 46.13 46.80 31.3M
2023-04-28 46.60 49.62 46.60 49.40 41.2M
2023-04-27 45.11 46.38 44.55 45.99 21.8M
2023-04-26 47.10 47.55 45.40 45.60 23.5M
2023-04-25 47.25 48.18 46.27 46.70 28.6M
2023-04-24 48.88 49.30 46.90 47.44 26.1M
2023-04-21 50.07 51.45 48.90 49.16 29.7M
2023-04-20 51.38 52.88 48.21 50.06 50.8M
2023-04-19 50.00 52.41 49.77 51.11 33.2M
2023-04-18 50.00 51.14 49.53 50.01 22.3M
2023-04-17 50.39 50.99 49.26 50.09 21.3M
2023-04-14 50.68 51.22 49.54 50.50 20.7M
2023-04-13 51.00 53.30 50.60 50.87 49.4M
2023-04-12 49.32 51.53 49.20 50.60 39.8M
2023-04-11 49.00 49.94 48.42 49.18 36.5M
2023-04-10 53.20 53.46 48.76 49.00 58.3M
2023-04-07 52.70 54.39 51.61 53.20 34.7M
2023-04-06 54.81 55.20 51.59 52.81 63.7M
2023-04-04 58.72 59.10 55.69 57.21 59.3M
2023-04-03 54.00 58.18 53.88 57.57 84.0M
2023-03-31 48.21 53.22 47.50 53.22 52.2M
2023-03-30 48.60 49.08 47.69 48.38 15.7M
2023-03-29 49.61 50.14 48.25 48.93 22.2M
2023-03-28 49.87 50.12 48.40 49.00 28.8M
2023-03-27 47.20 52.14 47.20 50.60 66.5M
2023-03-24 45.87 47.50 45.34 47.40 29.6M
2023-03-23 44.60 46.02 43.51 45.93 24.3M
2023-03-22 45.68 45.68 44.58 44.90 17.0M
2023-03-21 45.58 46.11 44.80 45.32 13.7M
2023-03-20 47.05 47.75 45.08 45.19 17.7M
2023-03-17 45.66 47.99 45.66 47.25 23.0M
2023-03-16 45.70 46.09 44.93 45.16 11.3M
2023-03-15 46.80 47.60 45.94 46.09 11.4M
2023-03-14 46.99 47.07 46.07 46.46 10.3M
2023-03-13 45.10 47.58 44.50 46.99 23.1M
2023-03-10 45.42 45.84 45.10 45.27 9.2M
2023-03-09 44.45 45.79 43.76 45.59 14.5M
2023-03-08 44.09 44.94 44.01 44.77 11.7M
2023-03-07 46.12 46.12 44.00 44.08 18.2M
2023-03-06 45.90 46.55 45.28 46.21 13.7M
2023-03-03 45.35 45.74 44.86 45.49 10.4M
2023-03-02 45.02 46.11 44.67 45.37 11.9M
2023-03-01 44.40 45.38 44.11 45.28 15.6M
2023-02-28 44.51 45.30 43.88 44.40 17.1M
2023-02-27 43.91 45.99 43.90 44.32 16.2M
2023-02-24 44.10 45.10 44.10 44.51 15.0M
2023-02-23 44.36 44.80 43.78 44.20 9.4M
2023-02-22 44.88 44.99 43.94 44.55 17.2M
2023-02-21 44.78 46.07 44.31 45.30 20.8M
2023-02-20 44.50 44.95 44.05 44.76 10.9M
2023-02-17 45.20 45.55 43.93 43.97 20.0M
2023-02-16 46.31 46.50 45.00 45.43 19.2M
2023-02-15 46.30 46.87 46.15 46.31 9.9M
2023-02-14 46.45 46.77 45.92 46.36 13.3M
2023-02-13 46.18 47.25 46.18 46.36 20.5M
2023-02-10 47.06 47.07 45.82 46.40 19.4M
2023-02-09 47.79 47.79 46.40 47.28 19.8M
2023-02-08 46.90 48.00 46.45 47.80 14.1M
2023-02-07 47.12 47.30 45.90 46.66 21.3M
2023-02-06 47.65 48.00 46.84 47.37 15.2M
2023-02-03 47.42 48.22 46.89 47.84 25.3M
2023-02-02 49.80 50.40 46.35 47.22 52.3M
2023-02-01 47.21 48.10 46.96 47.78 19.4M
2023-01-31 46.69 47.65 46.08 47.22 19.7M
2023-01-30 47.00 48.35 46.00 46.29 18.2M
2023-01-20 46.25 46.97 45.75 46.21 11.4M
2023-01-19 46.00 46.77 45.54 46.39 15.9M
2023-01-18 44.00 46.72 43.92 46.00 23.8M
2023-01-17 43.77 44.49 43.56 43.99 10.9M
2023-01-16 42.49 44.42 42.21 44.00 24.0M
2023-01-13 42.24 42.37 41.61 42.21 7.9M
2023-01-12 41.91 42.44 41.40 42.08 12.8M
2023-01-11 42.95 42.95 41.70 41.98 16.8M
2023-01-10 42.59 43.78 42.13 42.98 13.8M
2023-01-09 41.58 43.11 40.90 42.53 19.2M
2023-01-06 42.43 44.00 41.70 42.21 21.8M
2023-01-05 42.32 42.74 41.70 42.09 9.9M
2023-01-04 42.07 43.05 41.37 42.76 25.8M
2023-01-03 40.35 42.17 40.11 41.90 18.9M