iShares MSCI Hong Kong (EWH)

EWH
🏛️ 美国 →
21.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 17.27 17.42 17.27 17.37 3.4M
2023-12-28 17.25 17.38 17.25 17.35 2.2M
2023-12-27 17.05 17.12 16.98 17.12 3.2M
2023-12-26 16.99 17.07 16.96 17.01 4.2M
2023-12-22 17.00 17.05 16.90 16.97 2.7M
2023-12-21 16.85 17.04 16.84 17.03 3.6M
2023-12-20 16.81 16.81 16.55 16.56 4.3M
2023-12-19 17.25 17.40 17.25 17.36 2.5M
2023-12-18 17.33 17.33 17.17 17.23 2.9M
2023-12-15 17.37 17.42 17.24 17.27 4.1M
2023-12-14 16.96 17.17 16.96 17.12 3.3M
2023-12-13 16.46 16.64 16.35 16.64 2.6M
2023-12-12 16.46 16.56 16.36 16.52 1.9M
2023-12-11 16.44 16.55 16.42 16.55 1.5M
2023-12-08 16.40 16.49 16.37 16.46 1.8M
2023-12-07 16.43 16.46 16.37 16.45 1.8M
2023-12-06 16.52 16.56 16.38 16.41 1.9M
2023-12-05 16.33 16.34 16.26 16.33 2.6M
2023-12-04 16.70 16.76 16.63 16.70 1.9M
2023-12-01 16.68 16.87 16.64 16.86 2.6M
2023-11-30 16.81 16.83 16.69 16.81 2.3M
2023-11-29 16.97 17.05 16.94 16.97 1.9M
2023-11-28 17.29 17.32 17.20 17.30 2.0M
2023-11-27 17.39 17.45 17.37 17.41 1.9M
2023-11-24 17.55 17.64 17.55 17.63 1.1M
2023-11-22 17.74 17.77 17.67 17.71 1.9M
2023-11-21 17.74 17.76 17.60 17.67 2.8M
2023-11-20 17.79 17.93 17.74 17.86 1.3M
2023-11-17 17.59 17.70 17.56 17.63 2.0M
2023-11-16 17.53 17.67 17.45 17.55 3.1M
2023-11-15 17.87 17.99 17.83 17.90 4.3M
2023-11-14 17.42 17.60 17.42 17.55 3.7M
2023-11-13 17.09 17.27 17.07 17.18 1.9M
2023-11-10 16.90 16.97 16.81 16.96 1.4M
2023-11-09 17.15 17.19 17.00 17.03 3.7M
2023-11-08 17.19 17.20 17.12 17.14 3.0M
2023-11-07 17.30 17.36 17.22 17.34 2.1M
2023-11-06 17.62 17.68 17.54 17.60 1.6M
2023-11-03 17.45 17.57 17.45 17.54 2.3M
2023-11-02 17.07 17.14 17.03 17.13 2.7M
2023-11-01 16.73 16.80 16.67 16.80 3.6M
2023-10-31 16.79 16.79 16.62 16.78 4.0M
2023-10-30 17.11 17.15 16.91 16.95 8.7M
2023-10-27 16.95 16.96 16.80 16.81 2.8M
2023-10-26 16.72 16.74 16.63 16.67 2.9M
2023-10-25 16.78 16.86 16.69 16.74 1.7M
2023-10-24 16.92 17.10 16.88 17.06 2.5M
2023-10-23 16.66 16.83 16.62 16.78 1.7M
2023-10-20 16.83 16.85 16.75 16.75 1.6M
2023-10-19 16.89 16.94 16.79 16.81 2.6M
2023-10-18 17.17 17.21 17.06 17.09 1.7M
2023-10-17 17.24 17.40 17.21 17.36 1.4M
2023-10-16 17.25 17.42 17.20 17.38 2.3M
2023-10-13 17.29 17.35 17.24 17.27 2.8M
2023-10-12 17.70 17.71 17.49 17.53 4.3M
2023-10-11 17.62 17.64 17.50 17.61 2.8M
2023-10-10 17.39 17.56 17.37 17.51 3.0M
2023-10-09 17.17 17.28 17.15 17.27 1.8M
2023-10-06 17.19 17.38 17.10 17.34 2.6M
2023-10-05 17.03 17.06 16.95 17.04 2.1M
2023-10-04 16.95 17.00 16.89 16.93 2.2M
2023-10-03 16.89 16.94 16.83 16.85 2.4M
2023-10-02 17.19 17.21 17.03 17.08 2.3M
2023-09-29 17.27 17.27 17.13 17.15 3.0M
2023-09-28 16.91 17.01 16.87 16.98 2.5M
2023-09-27 17.12 17.14 17.00 17.06 2.6M
2023-09-26 16.95 16.99 16.89 16.90 3.2M
2023-09-25 17.13 17.18 17.09 17.17 3.1M
2023-09-22 17.55 17.57 17.47 17.49 3.1M
2023-09-21 17.16 17.20 17.12 17.13 2.2M
2023-09-20 17.48 17.58 17.40 17.41 1.8M
2023-09-19 17.44 17.48 17.41 17.47 1.8M
2023-09-18 17.44 17.48 17.38 17.46 1.9M
2023-09-15 17.61 17.63 17.51 17.54 2.5M
2023-09-14 17.58 17.65 17.53 17.63 2.0M
2023-09-13 17.67 17.74 17.65 17.68 2.7M
2023-09-12 17.63 17.75 17.57 17.69 2.2M
2023-09-11 17.61 17.64 17.54 17.60 2.4M
2023-09-08 17.75 17.80 17.68 17.75 2.0M
2023-09-07 17.81 17.84 17.73 17.75 3.5M
2023-09-06 18.06 18.19 18.06 18.09 2.3M
2023-09-05 18.16 18.20 18.10 18.10 2.4M
2023-09-01 18.38 18.60 18.37 18.43 2.6M
2023-08-31 18.22 18.27 18.13 18.15 2.5M
2023-08-30 18.32 18.36 18.26 18.32 2.0M
2023-08-29 18.18 18.40 18.15 18.34 3.7M
2023-08-28 17.80 17.91 17.78 17.88 1.9M
2023-08-25 17.66 17.66 17.50 17.61 2.0M
2023-08-24 17.70 17.75 17.60 17.62 2.3M
2023-08-23 17.60 17.74 17.56 17.68 2.4M
2023-08-22 17.52 17.53 17.38 17.41 2.5M
2023-08-21 17.41 17.47 17.31 17.44 2.7M
2023-08-18 17.65 17.75 17.61 17.69 2.5M
2023-08-17 18.11 18.14 17.91 17.92 2.4M
2023-08-16 17.95 18.06 17.92 17.96 2.9M
2023-08-15 18.29 18.29 18.13 18.17 2.2M
2023-08-14 18.35 18.50 18.31 18.47 2.7M
2023-08-11 18.63 18.68 18.57 18.60 2.9M
2023-08-10 18.90 18.99 18.82 18.90 3.6M
2023-08-09 18.88 18.88 18.73 18.83 7.7M
2023-08-08 18.77 18.85 18.72 18.84 2.6M
2023-08-07 19.25 19.25 19.11 19.16 2.8M
2023-08-04 19.20 19.29 19.08 19.11 3.6M
2023-08-03 19.55 19.62 19.51 19.55 1.9M
2023-08-02 19.48 19.49 19.34 19.36 2.9M
2023-08-01 19.73 19.78 19.65 19.70 6.0M
2023-07-31 19.97 20.04 19.90 20.01 1.7M
2023-07-28 20.01 20.10 19.97 19.99 2.9M
2023-07-27 19.81 19.81 19.52 19.56 3.3M
2023-07-26 19.38 19.62 19.37 19.57 2.8M
2023-07-25 19.43 19.43 19.27 19.30 1.9M
2023-07-24 18.98 19.36 18.96 19.27 3.1M
2023-07-21 19.38 19.38 19.22 19.25 1.4M
2023-07-20 19.12 19.23 19.11 19.18 1.8M
2023-07-19 19.29 19.35 19.19 19.19 1.6M
2023-07-18 19.21 19.32 19.14 19.20 1.9M
2023-07-17 19.37 19.45 19.31 19.40 1.0M
2023-07-14 19.48 19.49 19.40 19.43 2.1M
2023-07-13 19.46 19.60 19.40 19.58 1.2M
2023-07-12 19.13 19.19 19.09 19.18 1.7M
2023-07-11 18.89 19.02 18.84 19.00 4.7M
2023-07-10 18.69 18.81 18.66 18.79 2.5M
2023-07-07 18.70 18.87 18.69 18.83 2.4M
2023-07-06 18.79 18.87 18.75 18.83 2.0M
2023-07-05 19.35 19.40 19.33 19.39 2.4M
2023-07-03 19.50 19.53 19.46 19.46 0.9M
2023-06-30 19.26 19.35 19.26 19.33 2.1M
2023-06-29 19.19 19.27 19.18 19.26 1.2M
2023-06-28 19.37 19.45 19.33 19.45 4.3M
2023-06-27 19.28 19.40 19.28 19.39 2.4M
2023-06-26 19.08 19.16 19.05 19.13 1.7M
2023-06-23 19.13 19.14 19.01 19.12 2.0M
2023-06-22 19.47 19.58 19.47 19.55 1.1M
2023-06-21 19.55 19.59 19.51 19.53 1.7M
2023-06-20 19.78 19.80 19.61 19.63 2.1M
2023-06-16 20.10 20.12 19.95 19.96 2.9M
2023-06-15 19.81 19.89 19.80 19.88 2.4M
2023-06-14 19.74 19.90 19.74 19.85 2.6M
2023-06-13 19.86 19.86 19.80 19.83 1.8M
2023-06-12 19.66 19.70 19.64 19.69 1.2M
2023-06-09 19.65 19.66 19.60 19.61 1.6M
2023-06-08 19.53 19.71 19.53 19.67 1.8M
2023-06-07 19.51 19.59 19.43 19.43 2.5M
2023-06-06 19.65 19.91 19.65 19.89 2.8M
2023-06-05 19.70 19.77 19.66 19.73 1.9M
2023-06-02 19.48 19.69 19.48 19.67 2.4M
2023-06-01 18.91 19.11 18.85 19.10 3.1M
2023-05-31 18.98 18.98 18.81 18.95 3.4M
2023-05-30 19.17 19.17 19.01 19.04 2.5M
2023-05-26 19.30 19.49 19.28 19.47 2.5M
2023-05-25 19.37 19.37 19.10 19.17 6.5M
2023-05-24 19.54 19.54 19.43 19.48 3.4M
2023-05-23 19.72 19.76 19.64 19.64 2.4M
2023-05-22 19.93 20.02 19.92 19.99 2.0M
2023-05-19 19.80 19.89 19.78 19.89 3.5M
2023-05-18 19.79 19.79 19.70 19.79 2.2M
2023-05-17 19.80 19.88 19.74 19.88 3.6M
2023-05-16 20.09 20.14 20.03 20.09 2.8M
2023-05-15 20.27 20.46 20.27 20.45 2.5M
2023-05-12 19.91 19.95 19.80 19.89 3.9M
2023-05-11 20.18 20.24 20.10 20.24 1.6M
2023-05-10 20.30 20.33 20.21 20.30 1.7M
2023-05-09 20.24 20.32 20.22 20.30 1.2M
2023-05-08 20.65 20.67 20.57 20.62 1.5M
2023-05-05 20.47 20.64 20.43 20.62 1.6M
2023-05-04 20.59 20.64 20.54 20.61 2.5M
2023-05-03 20.47 20.54 20.43 20.44 3.2M
2023-05-02 20.59 20.59 20.42 20.45 2.6M
2023-05-01 20.77 20.87 20.77 20.81 2.5M
2023-04-28 20.71 20.84 20.64 20.83 2.0M
2023-04-27 20.56 20.76 20.52 20.72 2.4M
2023-04-26 20.52 20.56 20.41 20.42 3.0M
2023-04-25 20.26 20.26 20.12 20.14 2.3M
2023-04-24 20.47 20.47 20.40 20.45 2.5M
2023-04-21 20.68 20.68 20.52 20.61 1.6M
2023-04-20 20.74 20.85 20.71 20.72 1.9M
2023-04-19 20.76 20.83 20.74 20.79 2.2M
2023-04-18 21.03 21.07 20.95 21.01 1.8M
2023-04-17 20.96 21.03 20.94 21.02 2.1M
2023-04-14 20.80 20.80 20.67 20.75 2.4M
2023-04-13 20.91 20.97 20.91 20.97 1.6M
2023-04-12 21.01 21.01 20.72 20.76 2.1M
2023-04-11 20.94 21.02 20.91 20.95 2.1M
2023-04-10 20.75 20.91 20.75 20.90 1.1M
2023-04-06 20.73 20.90 20.70 20.88 1.5M
2023-04-05 20.82 20.83 20.59 20.69 1.7M
2023-04-04 20.76 20.84 20.73 20.81 4.0M
2023-04-03 20.75 20.89 20.75 20.85 3.3M
2023-03-31 20.65 20.69 20.50 20.55 2.2M
2023-03-30 20.70 20.70 20.57 20.65 2.2M
2023-03-29 20.52 20.55 20.46 20.51 2.0M
2023-03-28 20.49 20.49 20.33 20.39 2.8M
2023-03-27 20.32 20.35 20.21 20.33 1.5M
2023-03-24 20.30 20.41 20.23 20.40 3.0M
2023-03-23 20.43 20.57 20.25 20.37 4.6M
2023-03-22 20.35 20.47 20.23 20.23 2.0M
2023-03-21 20.00 20.03 19.88 20.00 2.1M
2023-03-20 19.82 19.96 19.82 19.93 2.4M
2023-03-17 20.11 20.14 19.91 19.99 2.7M
2023-03-16 19.79 20.10 19.78 20.08 3.8M
2023-03-15 20.00 20.11 19.86 20.08 3.9M
2023-03-14 20.28 20.46 20.26 20.44 3.1M
2023-03-13 20.18 20.40 20.15 20.27 4.4M
2023-03-10 20.17 20.20 20.04 20.05 3.4M
2023-03-09 20.67 20.76 20.48 20.52 4.7M
2023-03-08 20.66 20.69 20.60 20.68 2.5M
2023-03-07 21.02 21.03 20.83 20.85 2.7M
2023-03-06 21.13 21.20 21.09 21.13 3.3M
2023-03-03 21.04 21.12 20.99 21.10 1.9M
2023-03-02 21.00 21.16 20.98 21.13 3.2M
2023-03-01 20.92 20.94 20.83 20.86 3.6M
2023-02-28 20.38 20.49 20.36 20.38 2.9M
2023-02-27 20.48 20.53 20.45 20.48 4.7M
2023-02-24 20.22 20.25 20.12 20.22 3.7M
2023-02-23 20.57 20.59 20.39 20.48 3.4M
2023-02-22 20.88 20.91 20.76 20.79 1.7M
2023-02-21 20.86 20.91 20.77 20.81 2.4M
2023-02-17 20.94 20.96 20.82 20.93 1.5M
2023-02-16 21.09 21.33 21.06 21.23 2.0M
2023-02-15 21.16 21.23 21.08 21.23 2.6M
2023-02-14 21.45 21.63 21.44 21.57 2.1M
2023-02-13 21.50 21.55 21.45 21.54 1.9M
2023-02-10 21.51 21.59 21.41 21.49 2.2M
2023-02-09 21.94 21.94 21.77 21.81 2.4M
2023-02-08 21.57 21.59 21.39 21.48 2.6M
2023-02-07 21.52 21.63 21.41 21.60 3.8M
2023-02-06 21.60 21.72 21.55 21.70 3.0M
2023-02-03 21.80 21.93 21.77 21.84 5.0M
2023-02-02 21.99 22.04 21.93 22.02 5.1M
2023-02-01 22.01 22.35 21.98 22.25 4.5M
2023-01-31 22.06 22.06 21.88 22.05 4.2M
2023-01-30 22.36 22.44 22.31 22.33 1.7M
2023-01-27 22.49 22.52 22.40 22.45 2.5M
2023-01-26 22.50 22.58 22.42 22.58 2.3M
2023-01-25 22.48 22.59 22.34 22.58 2.8M
2023-01-24 22.49 22.60 22.44 22.54 2.4M
2023-01-23 22.41 22.65 22.38 22.59 3.2M
2023-01-20 22.15 22.29 22.08 22.29 4.0M
2023-01-19 21.94 22.11 21.93 22.04 4.1M
2023-01-18 22.00 22.05 21.76 21.76 3.9M
2023-01-17 21.82 21.87 21.77 21.84 3.1M
2023-01-13 21.97 22.09 21.97 22.08 3.2M
2023-01-12 22.04 22.14 21.88 22.12 4.3M
2023-01-11 21.81 21.98 21.73 21.93 4.1M
2023-01-10 21.90 22.03 21.81 22.01 1.8M
2023-01-09 22.09 22.12 21.92 21.96 3.2M
2023-01-06 21.87 22.07 21.81 22.07 2.5M
2023-01-05 21.95 22.02 21.87 21.98 2.6M
2023-01-04 21.93 22.21 21.92 22.18 4.0M
2023-01-03 21.37 21.55 21.36 21.52 3.7M