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
2021-12-31 87.74 87.74 87.58 87.58 0.0M
2021-12-30 87.96 88.06 87.96 87.96 0.0M
2021-12-29 88.07 88.24 87.86 87.86 0.0M
2021-12-28 87.53 88.38 87.53 88.38 0.0M
2021-12-27 86.74 87.57 86.74 87.57 0.0M
2021-12-24 86.96 87.09 86.96 87.09 0.0M
2021-12-23 86.48 87.10 86.48 87.10 0.0M
2021-12-22 85.48 86.12 85.48 86.12 0.0M
2021-12-21 84.72 85.42 84.72 85.42 0.0M
2021-12-20 83.40 83.85 83.03 83.85 0.0M
2021-12-17 85.12 85.16 84.91 85.16 0.0M
2021-12-16 84.80 85.15 84.80 85.15 0.0M
2021-12-14 84.94 84.94 84.40 84.40 0.0M
2021-12-13 85.18 85.18 84.36 84.36 0.0M
2021-12-10 85.08 85.08 84.96 84.96 0.0M
2021-12-09 85.43 85.43 85.28 85.28 0.0M
2021-12-08 86.01 86.01 85.36 85.36 0.0M
2021-12-07 85.60 86.15 85.60 86.15 0.0M
2021-12-06 83.93 84.81 83.93 84.81 0.0M
2021-12-03 84.35 84.35 83.25 83.25 0.0M
2021-12-02 83.31 84.01 83.30 83.69 0.0M
2021-12-01 83.36 84.08 83.36 84.08 0.0M
2021-11-30 82.47 82.98 81.88 82.51 0.0M
2021-11-29 83.87 84.10 83.70 83.70 0.0M
2021-11-26 83.52 83.67 82.61 82.61 0.0M
2021-11-25 86.50 86.60 86.40 86.53 0.0M
2021-11-24 86.26 86.36 86.10 86.36 0.0M
2021-11-23 85.65 85.94 85.48 85.86 0.0M
2021-11-22 85.91 85.97 85.91 85.97 0.0M
2021-11-19 86.19 86.19 85.52 85.52 0.0M
2021-11-18 86.13 86.13 85.69 85.69 0.0M
2021-11-17 86.37 86.37 86.10 86.32 0.0M
2021-11-16 86.55 86.55 86.19 86.19 0.0M
2021-11-15 85.55 85.98 85.50 85.98 0.0M
2021-11-12 85.70 85.70 85.46 85.56 0.0M
2021-11-11 85.14 85.71 85.14 85.69 0.0M
2021-11-10 84.81 85.21 84.77 85.21 0.0M
2021-11-08 84.60 84.82 84.60 84.82 0.0M
2021-11-05 84.39 84.70 84.39 84.70 0.0M
2021-11-04 85.21 85.21 84.25 84.56 0.0M
2021-11-03 84.76 84.85 84.74 84.85 0.0M
2021-11-02 84.85 84.85 84.54 84.84 0.0M
2021-11-01 85.16 85.48 85.12 85.38 0.0M
2021-10-29 84.30 85.16 84.30 85.16 0.0M
2021-10-28 85.27 85.27 85.03 85.07 0.0M
2021-10-27 85.66 85.66 85.16 85.24 0.0M
2021-10-26 85.43 85.85 85.43 85.81 0.0M
2021-10-25 84.82 85.04 84.82 85.02 0.0M
2021-10-22 84.53 84.66 84.53 84.60 0.0M
2021-10-21 84.59 84.82 84.59 84.63 0.0M
2021-10-19 84.72 84.97 84.72 84.97 0.0M
2021-10-18 84.98 84.98 84.43 84.49 0.0M
2021-10-15 84.69 85.15 84.69 85.15 0.0M
2021-10-14 84.07 84.42 84.07 84.42 0.0M
2021-10-13 83.01 83.50 83.01 83.50 0.0M
2021-10-12 82.41 83.34 82.41 83.34 0.0M
2021-10-11 83.00 83.44 83.00 83.44 0.0M
2021-10-08 82.86 83.10 82.58 82.89 0.0M
2021-10-07 82.56 82.75 82.55 82.75 0.0M
2021-10-06 81.74 81.74 81.14 81.56 0.0M
2021-10-04 81.09 81.41 81.09 81.40 0.0M
2021-10-01 80.47 81.58 80.47 81.47 0.0M
2021-09-30 82.08 82.10 81.79 81.79 0.0M
2021-09-29 80.97 81.47 80.97 81.47 0.0M
2021-09-28 81.90 81.90 80.46 80.73 0.0M
2021-09-27 82.34 82.34 81.75 81.97 0.0M
2021-09-24 81.71 81.72 81.60 81.61 0.0M
2021-09-23 82.09 82.30 82.00 82.11 0.0M
2021-09-22 81.32 81.67 81.32 81.67 0.0M
2021-09-21 80.30 80.72 80.30 80.60 0.0M
2021-09-20 79.62 79.74 79.21 79.74 0.0M
2021-09-17 82.26 82.26 80.88 80.88 0.0M
2021-09-16 81.75 81.88 81.56 81.65 0.0M
2021-09-15 81.60 81.60 81.45 81.45 0.0M
2021-09-14 81.93 82.07 81.67 81.67 0.0M
2021-09-13 82.10 82.19 82.01 82.11 0.0M
2021-09-10 81.73 81.79 81.53 81.53 0.0M
2021-09-09 81.06 81.62 80.97 81.53 0.0M
2021-09-08 81.72 82.00 81.72 81.81 0.0M
2021-09-07 82.82 82.82 82.45 82.45 0.0M
2021-09-06 82.63 82.99 82.63 82.99 0.0M
2021-09-03 82.66 82.66 82.54 82.54 0.0M
2021-09-02 82.31 82.70 82.25 82.70 0.0M
2021-09-01 82.61 82.61 82.28 82.28 0.0M
2021-08-31 82.54 82.54 81.69 82.10 0.0M
2021-08-30 82.70 82.70 82.44 82.49 0.0M
2021-08-27 82.02 82.49 82.02 82.49 0.0M
2021-08-26 82.15 82.22 82.15 82.22 0.0M
2021-08-25 82.31 82.47 82.31 82.47 0.0M
2021-08-24 82.40 82.40 81.96 82.21 0.0M
2021-08-23 82.24 82.24 82.14 82.14 0.0M
2021-08-20 81.63 81.72 81.20 81.72 0.0M
2021-08-19 81.54 81.70 81.25 81.60 0.0M
2021-08-18 83.21 83.21 82.89 83.05 0.0M
2021-08-17 82.40 83.04 82.40 83.01 0.0M
2021-08-16 82.96 82.96 82.75 82.90 0.0M
2021-08-13 83.64 83.68 83.58 83.58 0.0M
2021-08-12 83.77 83.83 83.64 83.64 0.0M
2021-08-11 83.37 83.75 83.35 83.75 0.0M
2021-08-10 82.70 83.08 82.70 83.08 0.0M
2021-08-09 82.44 82.61 82.35 82.61 0.0M
2021-08-06 82.33 82.60 82.16 82.49 0.0M
2021-08-05 82.02 82.27 82.02 82.27 0.0M
2021-08-04 82.16 82.16 82.01 82.14 0.0M
2021-08-03 81.35 81.80 81.35 81.67 0.0M
2021-08-02 81.56 81.56 81.06 81.25 0.0M
2021-07-30 80.80 81.28 80.76 80.86 0.0M
2021-07-29 81.27 81.70 81.27 81.58 0.0M
2021-07-28 80.58 80.91 80.58 80.91 0.0M
2021-07-27 80.25 80.55 79.82 80.55 0.0M
2021-07-26 80.16 80.68 80.16 80.68 0.0M
2021-07-23 80.39 80.62 80.32 80.62 0.0M
2021-07-22 80.07 80.39 79.80 79.91 0.0M
2021-07-21 80.09 81.42 80.09 81.33 0.0M
2021-07-20 80.08 80.22 79.53 79.70 0.0M
2021-07-19 80.72 80.95 79.08 79.52 0.0M
2021-07-16 82.26 82.26 81.69 81.87 0.0M
2021-07-15 82.98 82.98 82.33 82.33 0.0M
2021-07-14 83.27 83.44 83.12 83.12 0.0M
2021-07-13 83.61 83.61 83.52 83.52 0.0M
2021-07-12 83.27 83.50 82.66 83.41 0.0M
2021-07-09 82.24 83.11 82.24 83.11 0.0M
2021-07-08 82.57 82.57 81.61 81.83 0.0M
2021-07-07 83.35 83.50 83.02 83.47 0.0M
2021-07-06 83.44 83.56 82.83 82.83 0.0M
2021-07-05 83.07 83.59 83.07 83.59 0.0M
2021-07-02 82.87 83.00 82.83 82.91 0.0M
2021-07-01 82.59 82.76 82.58 82.76 0.0M
2021-06-30 82.46 82.46 81.90 81.97 0.0M
2021-06-29 82.38 82.63 82.37 82.37 0.0M
2021-06-28 82.97 82.97 82.27 82.27 0.0M
2021-06-25 83.02 83.14 82.74 83.03 0.0M
2021-06-24 82.86 82.86 82.84 82.84 0.0M
2021-06-23 83.03 83.21 82.59 82.59 0.0M
2021-06-22 82.58 82.77 82.51 82.77 0.0M
2021-06-21 80.90 82.43 80.85 82.43 0.0M
2021-06-18 83.39 83.39 81.57 81.60 0.0M
2021-06-17 83.26 83.55 83.26 83.55 0.0M
2021-06-16 83.63 83.63 83.53 83.53 0.0M
2021-06-15 83.13 83.21 83.13 83.21 0.0M
2021-06-14 83.53 83.53 83.06 83.06 0.0M
2021-06-11 82.39 83.14 82.39 83.09 0.0M
2021-06-10 82.17 82.41 82.17 82.31 0.0M
2021-06-09 82.20 82.20 81.87 81.92 0.0M
2021-06-07 82.02 82.50 82.02 82.16 0.0M
2021-06-04 82.09 82.28 82.09 82.14 0.0M
2021-06-03 82.21 82.21 81.90 82.02 0.0M
2021-06-02 82.11 82.35 82.05 82.35 0.0M
2021-06-01 81.85 82.12 81.75 81.75 0.0M
2021-05-31 81.38 81.38 81.15 81.15 0.0M
2021-05-28 81.77 81.90 81.56 81.56 0.0M
2021-05-27 81.15 81.61 81.01 81.54 0.0M
2021-05-26 81.11 81.20 80.99 81.15 0.0M
2021-05-25 81.66 81.66 80.93 80.93 0.0M
2021-05-24 81.48 81.57 81.26 81.57 0.0M
2021-05-21 81.20 81.58 80.87 81.41 0.0M
2021-05-20 80.90 81.25 80.64 81.25 0.0M
2021-05-19 80.39 80.39 79.60 80.31 0.0M
2021-05-18 82.22 82.48 81.50 81.50 0.0M
2021-05-17 81.81 81.81 81.16 81.51 0.0M
2021-05-14 81.14 81.56 81.00 81.56 0.0M
2021-05-13 79.99 80.72 79.17 80.72 0.0M
2021-05-12 80.80 81.46 80.80 81.46 0.0M
2021-05-11 81.54 81.54 80.15 80.48 0.0M
2021-05-10 82.34 82.41 82.19 82.41 0.0M
2021-05-07 81.68 81.81 81.48 81.75 0.0M
2021-05-06 81.50 81.50 80.70 81.17 0.0M
2021-05-05 80.35 81.23 80.35 81.23 0.0M
2021-05-04 80.48 80.73 79.53 79.53 0.0M
2021-05-03 80.08 80.57 80.00 80.29 0.0M
2021-04-30 79.79 79.83 79.70 79.72 0.0M
2021-04-29 80.22 80.47 79.83 79.83 0.0M
2021-04-28 79.93 79.93 79.67 79.70 0.0M
2021-04-27 79.85 79.85 79.43 79.61 0.0M
2021-04-26 79.41 79.65 79.38 79.62 0.0M
2021-04-23 79.41 79.45 79.00 79.14 0.0M
2021-04-22 79.66 79.66 79.40 79.57 0.0M
2021-04-21 79.22 79.46 79.10 79.46 0.0M
2021-04-20 80.69 80.69 78.96 79.00 0.0M
2021-04-19 80.77 81.03 80.74 81.03 0.0M
2021-04-16 80.01 80.56 79.98 80.56 0.0M
2021-04-15 79.59 80.20 79.59 80.09 0.0M
2021-04-14 78.98 79.51 78.96 79.51 0.0M
2021-04-13 79.06 79.15 78.74 78.97 0.0M
2021-04-12 79.17 79.30 78.94 79.11 0.0M
2021-04-09 79.42 79.46 79.20 79.42 0.0M
2021-04-08 79.75 79.75 79.25 79.67 0.0M
2021-04-07 79.04 79.64 79.04 79.20 0.0M
2021-04-06 80.00 80.00 79.37 79.37 0.0M
2021-04-01 78.62 78.88 78.62 78.80 0.0M
2021-03-31 78.68 78.96 78.42 78.42 0.0M
2021-03-30 78.95 79.10 78.50 78.83 0.0M
2021-03-29 78.40 78.60 78.38 78.46 0.0M
2021-03-26 78.11 78.49 78.07 78.41 0.0M
2021-03-25 77.04 77.47 76.92 77.43 0.0M
2021-03-24 76.69 77.44 76.66 77.44 0.0M
2021-03-23 77.26 77.50 77.00 77.31 0.0M
2021-03-22 77.08 77.65 77.00 77.65 0.0M
2021-03-19 77.89 78.40 77.40 77.64 0.0M
2021-03-18 78.56 78.78 78.56 78.63 0.0M
2021-03-17 78.99 79.12 78.26 78.26 0.0M
2021-03-16 78.08 78.77 78.00 78.77 0.0M
2021-03-15 78.39 78.71 77.97 77.97 0.0M
2021-03-12 77.77 78.15 77.77 78.09 0.0M
2021-03-11 78.13 78.13 77.70 78.03 0.0M
2021-03-10 77.59 78.00 77.31 77.83 0.0M
2021-03-09 77.64 78.46 77.50 77.93 0.0M
2021-03-08 76.91 77.82 76.62 77.62 0.0M
2021-03-05 76.07 77.20 75.99 76.17 0.0M
2021-03-04 76.23 76.69 76.00 76.69 0.0M
2021-03-03 76.28 76.68 75.73 76.48 0.0M
2021-03-02 75.34 76.03 75.32 75.69 0.0M
2021-03-01 75.18 75.70 75.15 75.43 0.0M
2021-02-26 74.36 75.50 73.72 73.90 0.0M
2021-02-25 76.77 76.77 76.03 76.03 0.0M
2021-02-24 76.27 76.38 75.95 76.38 0.0M
2021-02-23 76.15 76.30 75.30 75.95 0.0M
2021-02-22 75.39 75.60 74.90 75.60 0.0M
2021-02-19 75.42 75.78 75.42 75.54 0.0M
2021-02-18 76.27 76.27 75.37 75.58 0.0M
2021-02-17 76.35 76.48 75.98 76.12 0.0M
2021-02-16 76.96 77.00 76.12 76.41 0.0M
2021-02-15 75.01 76.55 75.00 76.43 0.0M
2021-02-12 73.13 74.24 72.99 74.24 0.0M
2021-02-11 73.42 73.42 73.21 73.30 0.0M
2021-02-10 73.99 73.99 73.32 73.32 0.0M
2021-02-09 73.31 73.49 73.12 73.49 0.0M
2021-02-08 73.51 73.76 73.29 73.40 0.0M
2021-02-05 73.44 73.49 72.85 73.12 0.0M
2021-02-04 72.88 73.28 72.88 73.28 0.0M
2021-02-03 73.58 73.58 72.92 72.95 0.0M
2021-02-02 72.54 72.96 72.54 72.96 0.0M
2021-02-01 72.01 72.59 71.91 72.15 0.0M
2021-01-29 71.70 72.12 71.31 71.31 0.0M
2021-01-28 72.73 72.80 71.40 72.77 0.0M
2021-01-27 74.77 75.36 74.00 74.41 0.0M
2021-01-26 74.84 75.46 74.84 75.24 0.0M
2021-01-25 75.55 75.63 74.79 74.89 0.0M
2021-01-22 75.59 75.59 74.90 75.27 0.0M
2021-01-21 76.67 76.67 76.05 76.05 0.0M
2021-01-20 75.60 76.14 75.60 76.11 0.0M
2021-01-19 76.04 76.06 75.57 75.57 0.0M
2021-01-18 75.83 75.83 75.58 75.75 0.0M
2021-01-15 76.53 76.53 75.25 75.75 0.0M
2021-01-14 76.04 76.81 76.04 76.81 0.0M
2021-01-13 76.05 76.19 75.79 75.79 0.0M
2021-01-12 76.18 76.18 75.61 75.88 0.0M
2021-01-11 76.23 76.23 75.18 75.64 0.0M
2021-01-08 76.61 76.61 76.12 76.35 0.0M
2021-01-07 76.18 76.18 75.44 75.96 0.0M
2021-01-06 74.13 75.81 73.65 75.81 0.0M
2021-01-05 73.00 73.47 72.71 73.47 0.0M
2021-01-04 73.20 74.00 72.93 72.95 0.0M