HSBC FTSE 100 UCITS ETF (HUKX)

HUKX
🏛️ 法国 →
105.66
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
2025-09-26 104.78 105.66 104.78 105.66 0.0M
2025-09-25 104.98 105.00 104.98 104.54 0.0M
2025-09-24 104.82 105.10 104.82 105.26 0.0M
2025-09-23 105.10 105.14 104.92 105.06 0.0M
2025-09-22 105.00 105.00 105.00 105.14 0.0M
2025-09-19 105.18 105.24 105.10 105.10 0.0M
2025-09-18 105.58 105.90 105.52 105.44 0.0M
2025-09-17 105.28 105.54 105.28 105.44 0.0M
2025-09-16 106.42 106.42 106.14 105.30 0.0M
2025-09-15 106.62 106.62 106.58 106.44 0.0M
2025-09-12 106.76 107.08 106.76 106.62 0.0M
2025-09-11 106.30 106.58 106.30 106.68 0.0M
2025-09-10 106.36 106.60 105.92 105.88 0.0M
2025-09-09 105.64 105.92 105.64 105.94 0.0M
2025-09-08 105.46 105.56 105.46 105.68 0.0M
2025-09-05 105.56 105.72 105.10 105.30 0.0M
2025-09-04 104.76 105.46 104.76 105.60 0.0M
2025-09-03 104.20 104.56 104.20 104.88 0.0M
2025-09-02 105.28 105.28 103.90 104.00 0.0M
2025-09-01 105.54 105.54 105.48 105.56 0.0M
2025-08-29 105.70 105.70 105.14 105.44 0.0M
2025-08-28 106.52 106.52 105.96 106.04 0.0M
2025-08-27 106.82 106.82 106.56 106.50 0.0M
2025-08-26 106.56 106.60 106.22 106.18 0.0M
2025-08-25 106.78 106.88 106.48 106.54 0.0M
2025-08-22 106.56 107.00 106.50 106.82 0.0M
2025-08-21 106.52 106.52 106.34 106.66 0.0M
2025-08-20 105.52 105.52 105.52 106.46 0.0M
2025-08-19 105.08 105.08 105.08 105.46 0.0M
2025-08-18 105.18 105.18 104.94 105.06 0.0M
2025-08-15 106.06 106.06 105.36 105.00 0.0M
2025-08-14 105.30 105.60 105.30 105.72 0.0M
2025-08-13 104.76 104.88 104.76 104.92 0.0M
2025-08-12 104.74 104.82 104.44 104.58 0.0M
2025-08-11 103.96 104.20 103.96 104.24 0.0M
2025-08-08 103.92 103.92 103.50 103.60 0.0M
2025-08-07 103.54 103.54 103.44 103.68 0.0M
2025-08-06 103.82 103.84 103.68 103.66 0.0M
2025-08-05 104.06 104.14 103.70 103.58 0.0M
2025-08-04 103.08 103.36 103.08 103.44 0.0M
2025-08-01 103.56 103.56 102.68 102.68 0.0M
2025-07-31 104.70 104.86 104.40 104.20 0.0M
2025-07-30 103.82 104.34 103.72 104.26 0.0M
2025-07-29 103.58 104.32 103.58 104.24 0.0M
2025-07-28 103.56 103.58 103.00 103.34 0.0M
2025-07-25 103.26 103.26 103.00 102.98 0.0M
2025-07-24 103.76 104.00 103.56 103.70 0.0M
2025-07-23 105.10 105.46 105.10 105.40 0.0M
2025-07-22 104.60 104.60 104.60 104.52 0.0M
2025-07-21 104.52 104.56 104.40 104.54 0.0M
2025-07-18 104.62 104.62 104.36 104.36 0.0M
2025-07-17 104.16 104.32 104.10 104.56 0.0M
2025-07-16 103.76 104.16 103.64 103.68 0.0M
2025-07-15 104.24 104.24 104.16 103.78 0.0M
2025-07-14 103.94 104.32 103.94 104.22 0.0M
2025-07-11 104.74 104.74 103.76 103.80 0.0M
2025-07-10 104.36 104.88 104.26 104.88 0.0M
2025-07-09 103.66 103.84 103.44 103.54 0.0M
2025-07-08 102.94 102.94 102.70 103.12 0.0M
2025-07-07 102.72 103.06 102.70 103.02 0.0M
2025-07-04 102.78 102.82 102.56 102.82 0.0M
2025-07-03 102.70 102.94 102.70 103.06 0.0M
2025-07-02 103.48 103.48 101.80 102.08 0.0M
2025-07-01 103.12 103.12 102.72 103.04 0.0M
2025-06-30 103.62 103.62 102.98 102.98 0.0M
2025-06-27 103.42 103.42 103.42 103.54 0.0M
2025-06-26 103.04 103.16 103.04 103.28 0.0M
2025-06-25 103.58 103.74 103.58 102.82 0.0M
2025-06-24 103.74 103.80 103.44 103.36 0.0M
2025-06-23 102.74 103.14 102.74 103.06 0.0M
2025-06-20 103.72 104.04 103.28 103.18 0.0M
2025-06-19 103.64 103.76 103.54 103.50 0.0M
2025-06-18 103.98 104.10 103.70 103.90 0.0M
2025-06-17 104.18 104.30 104.06 104.06 0.0M
2025-06-16 104.68 104.88 104.68 104.72 0.0M
2025-06-13 104.20 104.82 104.20 104.50 0.0M
2025-06-12 104.90 104.94 104.64 104.78 0.0M
2025-06-11 105.40 105.40 104.94 105.18 0.0M
2025-06-10 105.34 105.42 105.34 105.50 0.0M
2025-06-09 105.62 105.62 105.36 105.38 0.0M
2025-06-06 105.10 105.32 105.04 105.38 0.0M
2025-06-05 105.12 105.38 104.92 105.14 0.0M
2025-06-04 105.06 105.28 104.98 105.04 0.0M
2025-06-03 104.62 104.84 104.08 104.94 0.0M
2025-06-02 104.54 104.64 104.10 104.52 0.0M
2025-05-30 104.36 104.72 104.36 104.60 0.0M
2025-05-29 104.78 104.78 104.08 103.94 0.0M
2025-05-28 105.06 105.10 104.28 104.28 0.0M
2025-05-27 105.04 105.18 104.96 104.92 0.0M
2025-05-26 104.32 105.16 104.32 104.98 0.0M
2025-05-23 104.38 104.38 103.68 103.92 0.0M
2025-05-22 103.96 103.96 103.52 104.12 0.0M
2025-05-21 104.30 104.36 103.96 104.40 0.0M
2025-05-20 103.78 104.24 103.68 104.40 0.0M
2025-05-19 103.12 103.12 102.90 103.28 0.0M
2025-05-16 103.26 103.26 102.88 103.50 0.0M
2025-05-15 101.52 102.62 101.52 102.62 0.0M
2025-05-14 102.12 102.34 102.12 101.78 0.0M
2025-05-13 102.02 102.54 102.02 102.30 0.0M
2025-05-12 102.42 102.42 102.18 102.18 0.0M
2025-05-09 100.96 101.18 100.96 100.96 0.0M
2025-05-08 101.02 101.08 101.02 100.78 0.0M
2025-05-07 100.66 100.66 100.42 100.56 0.0M
2025-05-06 101.26 101.26 101.26 101.22 0.0M
2025-05-05 100.64 101.34 100.64 100.92 0.0M
2025-05-02 100.68 100.68 100.24 100.62 0.0M
2025-04-30 99.77 99.85 99.43 99.49 0.0M
2025-04-29 99.19 99.19 99.08 99.54 0.0M
2025-04-28 99.08 99.19 99.08 99.07 0.0M
2025-04-25 98.72 98.72 98.50 98.46 0.0M
2025-04-24 98.18 98.23 97.78 98.52 0.0M
2025-04-23 98.51 98.55 98.02 98.01 0.0M
2025-04-22 96.22 97.05 96.22 97.03 0.0M
2025-04-17 95.67 95.67 95.63 96.53 0.0M
2025-04-16 95.78 95.94 95.60 96.25 0.0M
2025-04-15 94.91 96.13 94.91 96.30 0.0M
2025-04-14 93.01 94.08 93.01 93.84 0.0M
2025-04-11 91.59 91.73 91.27 91.40 0.0M
2025-04-10 94.80 94.80 91.80 91.51 0.0M
2025-04-09 89.53 89.53 87.77 88.20 0.0M
2025-04-08 90.50 92.23 90.33 91.76 0.0M
2025-04-07 88.92 91.00 88.92 89.05 0.0M
2025-04-04 98.92 98.92 94.86 94.39 0.0M
2025-04-03 100.88 101.28 99.65 99.80 0.0M
2025-04-02 102.54 102.54 101.92 102.06 0.0M
2025-04-01 102.80 102.80 102.08 102.68 0.0M
2025-03-31 102.06 102.06 101.60 101.98 0.0M
2025-03-28 103.28 103.70 103.28 102.84 0.0M
2025-03-27 103.06 103.06 102.72 103.36 0.0M
2025-03-26 103.30 103.30 102.84 103.12 0.0M
2025-03-25 102.98 103.02 102.98 103.24 0.0M
2025-03-24 103.04 103.04 102.92 102.60 0.0M
2025-03-21 102.82 102.82 102.30 102.50 0.0M
2025-03-20 103.10 103.46 103.10 103.18 0.0M
2025-03-19 102.50 102.60 102.42 103.10 0.0M
2025-03-18 102.60 102.84 102.60 102.62 0.0M
2025-03-17 102.08 102.48 101.90 102.42 0.0M
2025-03-14 101.16 101.84 101.04 101.76 0.0M
2025-03-13 100.90 101.32 100.90 101.00 0.0M
2025-03-12 100.20 100.86 100.00 100.60 0.0M
2025-03-11 100.84 101.04 99.63 99.77 0.0M
2025-03-10 102.62 102.62 101.54 101.52 0.0M
2025-03-07 102.28 102.28 102.00 102.46 0.0M
2025-03-06 103.74 103.74 102.26 102.60 0.0M
2025-03-05 104.54 104.80 103.84 103.56 0.0M
2025-03-04 105.52 105.80 104.50 104.60 0.0M
2025-03-03 105.94 106.76 105.78 106.22 0.0M
2025-02-28 104.54 105.50 104.54 105.30 0.0M
2025-02-27 104.16 104.90 104.16 104.92 0.0M
2025-02-26 103.86 104.00 103.82 104.22 0.0M
2025-02-25 103.00 103.48 103.00 103.12 0.0M
2025-02-24 103.14 103.40 102.70 103.10 0.0M
2025-02-21 103.22 103.40 103.12 103.40 0.0M
2025-02-20 103.58 103.78 103.28 103.16 0.0M
2025-02-19 104.26 104.26 103.32 103.58 0.0M
2025-02-18 104.24 104.24 104.00 104.10 0.0M
2025-02-17 103.32 103.68 103.32 103.86 0.0M
2025-02-14 103.44 103.44 103.30 103.06 0.0M
2025-02-13 103.68 103.68 103.40 103.56 0.0M
2025-02-12 103.74 103.80 103.50 103.82 0.0M
2025-02-11 103.48 103.52 103.46 103.72 0.0M
2025-02-10 102.96 103.62 102.96 103.74 0.0M
2025-02-07 102.82 102.82 102.62 102.64 0.0M
2025-02-06 102.66 103.04 102.66 103.06 0.0M
2025-02-05 102.74 103.18 102.74 103.32 0.0M
2025-02-04 102.68 102.84 102.58 102.88 0.0M
2025-02-03 102.64 102.96 102.60 103.06 0.0M
2025-01-31 103.38 103.60 103.38 103.54 0.0M
2025-01-30 102.04 103.00 102.04 103.14 0.0M
2025-01-29 101.72 102.12 101.72 101.84 0.0M
2025-01-28 101.36 101.88 101.36 101.58 0.0M
2025-01-27 100.60 100.98 100.60 100.80 0.0M
2025-01-24 101.46 101.46 100.62 100.74 0.0M
2025-01-23 100.88 101.32 100.78 101.42 0.0M
2025-01-22 101.14 101.42 100.86 100.88 0.0M
2025-01-21 100.62 100.70 100.56 100.96 0.0M
2025-01-20 100.52 100.66 100.40 100.62 0.0M
2025-01-17 100.12 100.72 100.12 100.54 0.0M
2025-01-16 98.89 99.11 98.89 99.46 0.0M
2025-01-15 97.79 98.60 97.79 98.55 0.0M
2025-01-14 97.75 97.81 97.10 97.01 0.0M
2025-01-13 97.58 97.90 97.49 97.80 0.0M
2025-01-10 98.90 98.90 98.13 98.19 0.0M
2025-01-09 97.97 99.10 97.97 99.08 0.0M
2025-01-08 99.28 99.28 98.56 98.62 0.0M
2025-01-07 98.58 98.94 98.58 99.02 0.0M
2025-01-06 98.69 99.05 98.65 99.05 0.0M
2025-01-03 99.20 99.20 98.88 98.85 0.0M
2025-01-02 99.07 99.11 98.20 99.15 0.0M