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
2022-12-30 84.47 84.47 83.70 83.93 0.0M
2022-12-29 84.16 84.38 84.00 84.23 0.0M
2022-12-28 85.01 85.11 85.01 85.11 0.0M
2022-12-27 85.23 85.45 84.68 85.12 0.0M
2022-12-23 84.66 84.72 84.51 84.51 0.0M
2022-12-22 85.42 85.42 84.95 84.95 0.0M
2022-12-21 84.22 84.78 84.22 84.78 0.0M
2022-12-20 83.35 83.97 83.35 83.94 0.0M
2022-12-19 84.09 84.30 84.09 84.30 0.0M
2022-12-16 84.76 84.76 83.57 83.66 0.0M
2022-12-15 86.35 86.35 84.87 84.87 0.0M
2022-12-14 86.75 86.90 86.60 86.81 0.0M
2022-12-13 86.33 87.81 86.33 87.81 0.0M
2022-12-12 86.42 86.50 86.18 86.31 0.0M
2022-12-09 86.44 86.77 86.38 86.77 0.0M
2022-12-08 86.56 86.56 86.24 86.24 0.0M
2022-12-07 87.28 87.28 86.59 87.04 0.0M
2022-12-06 87.55 87.55 86.93 86.93 0.0M
2022-12-05 87.68 87.84 87.59 87.84 0.0M
2022-12-02 87.35 87.92 87.32 87.92 0.0M
2022-12-01 87.90 88.14 87.90 87.92 0.0M
2022-11-30 86.98 87.50 86.70 87.24 0.0M
2022-11-29 86.78 86.83 86.67 86.67 0.0M
2022-11-28 86.03 86.03 85.70 85.70 0.0M
2022-11-25 86.39 86.80 86.39 86.80 0.0M
2022-11-24 86.35 86.76 86.35 86.62 0.0M
2022-11-23 85.60 86.52 85.60 86.52 0.0M
2022-11-22 85.10 85.76 85.10 85.63 0.0M
2022-11-21 84.61 84.79 84.30 84.59 0.0M
2022-11-18 84.23 84.64 84.23 84.59 0.0M
2022-11-17 83.99 83.99 83.28 83.45 0.0M
2022-11-16 83.92 83.92 83.52 83.52 0.0M
2022-11-15 83.49 84.12 83.49 83.97 0.0M
2022-11-14 83.36 83.68 83.31 83.31 0.0M
2022-11-11 84.20 84.20 83.05 83.05 0.0M
2022-11-10 82.31 84.29 82.31 84.29 0.0M
2022-11-09 83.07 83.07 82.27 82.27 0.0M
2022-11-08 82.56 83.34 82.56 83.34 0.0M
2022-11-07 82.52 83.38 82.52 83.14 0.0M
2022-11-04 82.52 83.27 82.52 83.13 0.0M
2022-11-03 81.63 81.85 81.56 81.85 0.0M
2022-11-02 83.16 83.16 82.43 82.43 0.0M
2022-11-01 82.92 83.16 82.88 82.88 0.0M
2022-10-31 81.60 82.11 81.60 81.95 0.0M
2022-10-28 80.55 81.57 80.55 81.57 0.0M
2022-10-27 80.57 81.43 80.57 81.43 0.0M
2022-10-26 80.00 80.78 80.00 80.78 0.0M
2022-10-25 79.62 80.21 79.62 80.21 0.0M
2022-10-24 80.10 80.10 79.40 79.63 0.0M
2022-10-21 78.49 79.12 78.49 79.12 0.0M
2022-10-20 78.58 79.24 78.51 79.24 0.0M
2022-10-19 79.04 79.05 78.90 78.90 0.0M
2022-10-18 79.66 79.66 79.04 79.04 0.0M
2022-10-17 79.05 79.85 79.04 79.85 0.0M
2022-10-14 79.42 79.61 78.28 78.28 0.0M
2022-10-13 76.94 78.90 76.94 78.90 0.0M
2022-10-12 77.31 77.31 77.01 77.20 0.0M
2022-10-11 77.96 78.21 77.75 78.21 0.0M
2022-10-10 78.77 78.77 78.65 78.65 0.0M
2022-10-07 79.04 79.53 78.71 78.71 0.0M
2022-10-06 80.16 80.16 78.90 78.90 0.0M
2022-10-05 80.38 80.38 79.81 79.81 0.0M
2022-10-04 79.48 80.56 79.48 80.56 0.0M
2022-10-03 77.29 78.78 77.29 78.71 0.0M
2022-09-30 77.77 77.90 77.76 77.76 0.0M
2022-09-29 76.74 76.94 76.74 76.92 0.0M
2022-09-28 76.66 77.42 76.05 77.42 0.0M
2022-09-27 78.02 78.49 77.45 77.45 0.0M
2022-09-26 77.13 77.93 76.30 77.12 0.0M
2022-09-23 81.18 81.18 78.09 78.18 0.0M
2022-09-22 81.08 82.15 81.08 81.23 0.0M
2022-09-21 81.38 82.24 81.38 82.23 0.0M
2022-09-20 82.40 82.70 81.25 81.31 0.0M
2022-09-19 82.21 82.21 81.00 81.97 0.0M
2022-09-16 82.07 82.40 81.66 81.66 0.0M
2022-09-15 83.65 83.88 82.84 82.90 0.0M
2022-09-14 83.86 83.86 83.39 83.39 0.0M
2022-09-13 85.55 85.55 84.21 84.21 0.0M
2022-09-12 83.97 85.45 83.97 85.45 0.0M
2022-09-09 83.33 83.98 83.33 83.98 0.0M
2022-09-08 82.90 83.07 82.90 83.07 0.0M
2022-09-07 83.18 83.18 82.69 82.69 0.0M
2022-09-06 83.96 84.12 83.87 84.12 0.0M
2022-09-05 82.85 83.73 82.85 83.73 0.0M
2022-09-02 82.16 83.20 82.16 83.20 0.0M
2022-09-01 82.91 82.91 82.00 82.13 0.0M
2022-08-31 85.02 85.02 83.17 83.17 0.0M
2022-08-30 86.04 86.04 84.72 84.72 0.0M
2022-08-29 85.66 85.84 85.20 85.84 0.0M
2022-08-26 88.03 88.03 86.42 86.53 0.0M
2022-08-25 87.95 88.02 87.63 87.63 0.0M
2022-08-24 87.68 87.68 87.22 87.39 0.0M
2022-08-23 87.93 88.02 87.67 87.80 0.0M
2022-08-22 87.68 88.08 87.49 88.08 0.0M
2022-08-19 87.86 87.93 87.65 87.71 0.0M
2022-08-18 87.62 88.24 87.62 88.24 0.0M
2022-08-17 88.56 88.56 87.76 87.76 0.0M
2022-08-16 88.08 88.36 88.08 88.27 0.0M
2022-08-15 87.86 87.86 87.81 87.81 0.0M
2022-08-12 87.35 87.44 87.12 87.44 0.0M
2022-08-11 87.67 87.67 87.02 87.02 0.0M
2022-08-10 86.96 87.48 86.96 87.48 0.0M
2022-08-09 86.98 87.16 86.98 87.00 0.0M
2022-08-08 87.47 87.47 87.04 87.18 0.0M
2022-08-05 86.97 86.97 86.50 86.78 0.0M
2022-08-04 87.25 87.57 86.83 86.91 0.0M
2022-08-03 86.76 87.34 86.76 87.34 0.0M
2022-08-02 86.69 87.10 86.69 87.10 0.0M
2022-08-01 87.14 87.44 87.02 87.02 0.0M
2022-07-29 86.28 86.96 86.27 86.96 0.0M
2022-07-28 86.27 86.27 86.08 86.08 0.0M
2022-07-27 87.44 87.47 87.38 87.47 0.0M
2022-07-26 86.74 87.18 86.74 87.04 0.0M
2022-07-25 85.50 86.36 85.50 86.36 0.0M
2022-07-22 85.53 85.96 85.53 85.84 0.0M
2022-07-21 85.41 85.52 85.12 85.52 0.0M
2022-07-20 86.12 86.12 85.57 85.57 0.0M
2022-07-19 85.01 85.90 84.84 85.90 0.0M
2022-07-18 85.19 85.78 85.19 85.45 0.0M
2022-07-15 83.37 84.36 83.37 84.36 0.0M
2022-07-14 84.76 84.76 83.10 83.10 0.0M
2022-07-13 85.54 85.54 84.78 84.78 0.0M
2022-07-12 85.16 85.51 85.16 85.51 0.0M
2022-07-11 84.38 85.20 84.38 85.20 0.0M
2022-07-08 84.89 85.34 84.89 85.34 0.0M
2022-07-07 84.29 85.20 84.29 85.20 0.0M
2022-07-06 83.43 83.90 83.42 83.42 0.0M
2022-07-05 84.46 84.46 81.84 82.00 0.0M
2022-07-04 84.27 84.59 84.27 84.31 0.0M
2022-07-01 82.72 83.67 82.72 83.23 0.0M
2022-06-30 84.01 84.01 83.53 83.53 0.0M
2022-06-29 84.77 85.03 84.67 85.03 0.0M
2022-06-28 85.19 85.38 85.04 85.04 0.0M
2022-06-27 84.40 84.58 84.19 84.19 0.0M
2022-06-24 82.05 84.09 82.05 84.09 0.0M
2022-06-23 81.67 82.62 81.67 81.88 0.0M
2022-06-22 82.24 82.24 81.92 82.21 0.0M
2022-06-21 83.11 83.18 83.05 83.18 0.0M
2022-06-20 81.92 82.91 81.92 82.82 0.0M
2022-06-17 82.39 82.89 81.76 81.76 0.0M
2022-06-16 84.17 84.17 82.35 82.60 0.0M
2022-06-15 83.17 84.45 83.17 84.20 0.0M
2022-06-14 84.51 84.51 82.77 82.77 0.0M
2022-06-13 84.83 84.83 83.65 83.90 0.0M
2022-06-10 87.16 87.16 85.45 85.56 0.0M
2022-06-09 88.21 88.21 87.65 87.65 0.0M
2022-06-08 89.26 89.26 88.36 88.53 0.0M
2022-06-07 88.68 89.21 88.68 89.21 0.0M
2022-06-06 88.82 89.48 88.82 89.05 0.0M
2022-06-03 88.56 88.56 87.95 87.95 0.0M
2022-06-02 88.43 88.67 88.41 88.41 0.0M
2022-06-01 89.44 89.44 88.09 88.09 0.0M
2022-05-31 89.13 89.39 89.07 89.07 0.0M
2022-05-30 89.30 89.37 88.65 88.94 0.0M
2022-05-27 88.66 89.13 88.66 89.13 0.0M
2022-05-26 88.32 88.47 88.32 88.47 0.0M
2022-05-25 88.04 88.13 88.04 88.13 0.0M
2022-05-24 87.20 87.38 86.97 87.02 0.0M
2022-05-23 87.96 88.23 87.96 88.23 0.0M
2022-05-20 86.95 87.09 86.95 87.09 0.0M
2022-05-19 86.89 86.89 86.00 86.00 0.0M
2022-05-18 88.47 88.47 87.50 87.50 0.0M
2022-05-17 88.27 89.03 88.27 88.62 0.0M
2022-05-16 86.39 87.51 86.39 87.51 0.0M
2022-05-13 85.21 86.79 85.21 86.79 0.0M
2022-05-12 83.47 84.63 83.30 84.63 0.0M
2022-05-11 84.76 85.49 84.20 85.49 0.0M
2022-05-10 84.47 84.91 84.16 84.16 0.0M
2022-05-09 85.69 85.69 83.95 83.95 0.0M
2022-05-06 87.33 87.33 85.82 85.82 0.0M
2022-05-05 89.59 89.59 87.76 87.78 0.0M
2022-05-04 89.28 89.28 88.21 88.21 0.0M
2022-05-03 88.78 89.27 88.51 89.27 0.0M
2022-05-02 88.70 88.82 87.64 87.64 0.0M
2022-04-29 89.17 89.41 88.80 89.41 0.0M
2022-04-28 88.43 88.44 88.20 88.38 0.0M
2022-04-27 87.01 87.78 86.50 87.64 0.0M
2022-04-26 88.17 88.17 86.89 86.89 0.0M
2022-04-25 87.05 87.53 87.00 87.07 0.0M
2022-04-22 90.25 90.25 89.05 89.05 0.0M
2022-04-21 90.72 91.18 90.72 91.14 0.0M
2022-04-20 90.89 91.26 90.89 91.09 0.0M
2022-04-19 91.31 91.34 90.75 91.02 0.0M
2022-04-14 90.64 91.54 90.64 91.54 0.0M
2022-04-13 90.37 90.72 90.37 90.72 0.0M
2022-04-12 90.01 90.63 90.01 90.63 0.0M
2022-04-11 91.02 91.02 90.84 90.88 0.0M
2022-04-08 91.20 91.44 91.00 91.44 0.0M
2022-04-07 90.59 90.59 90.14 90.14 0.0M
2022-04-06 90.72 90.72 90.52 90.52 0.0M
2022-04-05 89.99 90.93 89.82 90.93 0.0M
2022-04-04 89.58 89.75 89.41 89.75 0.0M
2022-04-01 88.61 89.09 88.61 89.09 0.0M
2022-03-31 88.77 89.18 88.51 88.51 0.0M
2022-03-30 88.45 88.85 88.45 88.85 0.0M
2022-03-29 89.15 89.25 88.65 88.65 0.0M
2022-03-28 89.61 89.61 88.66 88.66 0.0M
2022-03-25 88.76 89.27 88.76 89.27 0.0M
2022-03-24 89.17 89.17 89.01 89.01 0.0M
2022-03-23 89.45 89.66 88.92 88.92 0.0M
2022-03-22 88.81 89.39 88.81 89.39 0.0M
2022-03-21 87.82 88.40 87.82 88.40 0.0M
2022-03-18 87.08 87.59 87.05 87.59 0.0M
2022-03-17 86.93 86.93 86.37 86.91 0.0M
2022-03-16 85.91 86.35 85.40 86.17 0.0M
2022-03-15 83.50 84.77 83.10 84.77 0.0M
2022-03-14 84.49 84.76 84.49 84.66 0.0M
2022-03-11 84.49 84.83 84.49 84.68 0.0M
2022-03-10 84.57 84.57 83.87 83.87 0.0M
2022-03-09 83.96 84.65 83.96 84.65 0.0M
2022-03-08 82.40 83.13 82.40 82.81 0.0M
2022-03-07 83.04 83.53 81.96 82.98 0.0M
2022-03-04 85.78 85.78 83.53 83.57 0.0M
2022-03-03 88.92 89.00 86.32 86.32 0.0M
2022-03-02 87.24 88.19 87.24 88.19 0.0M
2022-03-01 88.24 88.24 86.90 86.90 0.0M
2022-02-28 87.47 87.89 87.44 87.89 0.0M
2022-02-25 86.26 88.14 86.17 88.14 0.0M
2022-02-24 86.11 86.41 85.31 85.31 0.0M
2022-02-23 88.91 89.17 88.55 88.55 0.0M
2022-02-22 87.44 88.55 87.44 88.55 0.0M
2022-02-21 89.15 89.40 88.37 88.56 0.0M
2022-02-18 89.37 89.50 88.79 88.79 0.0M
2022-02-17 89.51 89.51 89.00 89.04 0.0M
2022-02-16 89.23 89.45 88.99 89.41 0.0M
2022-02-14 88.75 88.75 88.28 88.67 0.0M
2022-02-11 89.23 89.98 89.23 89.98 0.0M
2022-02-10 89.30 89.82 89.30 89.67 0.0M
2022-02-09 88.92 89.16 88.92 89.16 0.0M
2022-02-08 88.74 88.74 88.44 88.44 0.0M
2022-02-07 87.69 88.21 87.37 88.16 0.0M
2022-02-04 88.15 88.15 87.17 87.17 0.0M
2022-02-03 89.38 89.40 87.80 87.80 0.0M
2022-02-02 89.05 89.19 89.05 89.19 0.0M
2022-02-01 88.16 88.66 88.15 88.66 0.0M
2022-01-31 88.34 88.34 87.46 87.62 0.0M
2022-01-28 88.82 88.82 87.85 88.01 0.0M
2022-01-27 86.97 89.17 86.97 88.96 0.0M
2022-01-26 87.43 88.18 87.43 87.70 0.0M
2022-01-25 85.83 86.44 85.57 86.44 0.0M
2022-01-24 87.68 87.70 84.99 84.99 0.0M
2022-01-21 88.12 88.31 87.33 87.76 0.0M
2022-01-20 89.43 89.46 89.13 89.46 0.0M
2022-01-19 90.07 90.85 90.07 90.85 0.0M
2022-01-18 90.45 90.45 90.13 90.34 0.0M
2022-01-17 90.36 90.82 90.36 90.82 0.0M
2022-01-14 89.80 90.27 89.80 89.99 0.0M
2022-01-13 90.01 90.27 90.01 90.27 0.0M
2022-01-12 90.09 90.20 90.00 90.20 0.0M
2022-01-11 89.45 89.46 89.45 89.46 0.0M
2022-01-10 89.41 89.53 88.87 88.87 0.0M
2022-01-07 88.86 89.22 88.86 89.22 0.0M
2022-01-06 88.75 88.93 88.70 88.93 0.0M
2022-01-05 89.54 89.71 89.54 89.71 0.0M
2022-01-04 88.95 89.69 88.81 89.69 0.0M
2022-01-03 88.08 88.81 88.08 88.81 0.0M