中证香港内地股指数 (HKCSHKME)

HKCSHKME
🏛️ 香港 →
3,245.62
最后更新: 2025-09-30
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 2,421.16 2,426.85 2,379.46 2,381.17 1,470.9M
2022-12-29 2,364.36 2,383.49 2,348.18 2,380.39 1,662.3M
2022-12-28 2,385.98 2,431.13 2,385.98 2,403.39 2,448.7M
2022-12-27 2,348.14 2,388.10 2,348.06 2,368.54 0.0M
2022-12-26 2,348.14 2,388.10 2,348.06 2,368.54 0.0M
2022-12-23 2,348.14 2,388.10 2,348.06 2,368.54 1,153.5M
2022-12-22 2,357.00 2,397.73 2,349.89 2,390.04 1,580.0M
2022-12-21 2,303.08 2,314.36 2,287.60 2,305.29 1,010.9M
2022-12-20 2,313.90 2,319.81 2,261.99 2,291.84 1,557.0M
2022-12-19 2,359.08 2,410.03 2,328.52 2,342.10 1,618.4M
2022-12-16 2,327.81 2,380.66 2,304.94 2,351.96 1,896.6M
2022-12-15 2,375.71 2,379.80 2,320.14 2,335.84 1,857.0M
2022-12-14 2,389.11 2,404.03 2,355.92 2,383.39 2,017.9M
2022-12-13 2,350.88 2,394.73 2,346.87 2,364.98 2,045.3M
2022-12-12 2,385.20 2,405.60 2,341.37 2,356.89 3,069.0M
2022-12-09 2,387.37 2,444.20 2,369.51 2,442.15 3,552.7M
2022-12-08 2,314.09 2,391.53 2,314.09 2,382.71 2,495.3M
2022-12-07 2,365.35 2,420.54 2,285.69 2,288.86 4,536.6M
2022-12-06 2,346.83 2,403.63 2,344.41 2,371.65 3,071.5M
2022-12-05 2,345.05 2,397.28 2,317.31 2,395.62 4,208.5M
2022-12-02 2,267.81 2,284.27 2,239.00 2,264.36 2,387.2M
2022-12-01 2,319.64 2,343.75 2,253.43 2,260.25 3,619.1M
2022-11-30 2,178.54 2,257.76 2,163.48 2,248.56 3,580.2M
2022-11-29 2,103.15 2,196.38 2,096.58 2,196.38 3,780.4M
2022-11-28 2,013.13 2,068.72 1,995.80 2,061.20 2,458.3M
2022-11-25 2,104.62 2,104.62 2,068.99 2,094.95 2,922.6M
2022-11-24 2,108.49 2,122.32 2,084.77 2,106.04 2,762.3M
2022-11-23 2,077.78 2,108.93 2,063.95 2,088.95 2,144.3M
2022-11-22 2,111.06 2,124.31 2,053.81 2,072.34 2,712.5M
2022-11-21 2,115.93 2,132.21 2,081.60 2,115.87 1,895.6M
2022-11-18 2,209.66 2,221.57 2,152.85 2,164.08 2,436.1M
2022-11-17 2,166.55 2,186.28 2,115.29 2,163.80 2,533.5M
2022-11-16 2,192.26 2,228.04 2,164.26 2,199.85 3,387.3M
2022-11-15 2,107.63 2,223.42 2,089.45 2,215.86 4,409.4M
2022-11-14 2,162.89 2,162.89 2,090.69 2,105.51 4,968.9M
2022-11-11 2,033.25 2,072.23 1,991.75 2,067.21 4,662.3M
2022-11-10 1,903.52 1,903.52 1,881.68 1,893.11 1,811.3M
2022-11-09 1,965.22 1,990.44 1,918.77 1,937.34 2,911.1M
2022-11-08 1,985.80 1,998.53 1,947.01 1,966.00 1,744.2M
2022-11-07 1,900.97 2,012.80 1,894.01 1,984.31 2,824.0M
2022-11-04 1,829.18 1,987.32 1,829.18 1,931.63 3,459.2M
2022-11-03 1,828.41 1,853.65 1,806.69 1,809.98 2,123.7M
2022-11-02 1,809.00 1,882.91 1,793.93 1,876.62 2,470.1M
2022-11-01 1,740.51 1,847.12 1,737.53 1,821.07 3,152.4M
2022-10-31 1,742.02 1,776.69 1,707.17 1,716.44 3,064.5M
2022-10-28 1,825.63 1,825.67 1,737.27 1,749.13 2,527.7M
2022-10-27 1,881.53 1,890.95 1,828.07 1,829.93 2,060.0M
2022-10-26 1,790.41 1,859.35 1,783.39 1,820.66 2,200.5M
2022-10-25 1,791.99 1,834.32 1,747.89 1,803.59 2,667.7M
2022-10-24 1,886.45 1,902.54 1,769.06 1,782.56 3,044.4M
2022-10-21 1,943.93 1,955.05 1,927.54 1,936.75 1,622.7M
2022-10-20 1,933.30 1,961.73 1,905.73 1,937.84 1,833.5M
2022-10-19 2,028.03 2,040.84 1,978.56 1,979.08 1,407.5M
2022-10-18 2,031.50 2,043.54 1,993.08 2,043.54 1,579.5M
2022-10-17 1,988.38 2,023.47 1,955.88 2,001.59 1,667.7M
2022-10-14 2,005.81 2,061.46 1,994.90 2,003.46 1,913.3M
2022-10-13 2,019.13 2,028.00 1,976.62 1,976.62 1,887.8M
2022-10-12 2,023.07 2,072.58 1,978.63 2,022.80 1,923.4M
2022-10-11 2,082.54 2,082.71 2,026.70 2,032.30 1,410.8M
2022-10-10 2,119.63 2,122.57 2,081.34 2,088.40 1,497.3M
2022-10-07 2,181.13 2,182.07 2,156.67 2,159.61 853.9M
2022-10-06 2,222.10 2,226.42 2,199.17 2,206.64 777.5M
2022-10-05 2,172.40 2,231.02 2,161.23 2,220.78 1,755.6M
2022-10-04 2,093.40 2,119.59 2,067.62 2,087.94 0.0M
2022-10-03 2,093.40 2,119.59 2,067.62 2,087.94 1,095.5M
2022-09-30 2,112.56 2,129.32 2,076.98 2,108.27 1,447.2M
2022-09-29 2,168.03 2,173.30 2,091.95 2,111.34 1,914.6M
2022-09-28 2,173.63 2,173.63 2,118.61 2,125.41 2,262.9M
2022-09-27 2,188.35 2,199.67 2,157.96 2,195.42 1,387.5M
2022-09-26 2,158.61 2,216.52 2,156.84 2,187.76 1,764.1M
2022-09-23 2,189.28 2,209.44 2,169.28 2,169.28 1,324.2M
2022-09-22 2,182.83 2,205.11 2,171.73 2,202.27 1,305.5M
2022-09-21 2,265.90 2,265.90 2,231.82 2,232.81 1,201.4M
2022-09-20 2,277.87 2,298.51 2,275.16 2,283.74 1,091.6M
2022-09-19 2,277.45 2,277.45 2,245.33 2,255.81 1,405.3M
2022-09-16 2,298.95 2,316.98 2,285.75 2,290.43 1,487.8M
2022-09-15 2,310.19 2,337.77 2,310.19 2,328.09 1,441.5M
2022-09-14 2,318.15 2,329.62 2,303.25 2,310.58 1,324.3M
2022-09-13 2,385.89 2,393.10 2,365.94 2,369.88 1,403.2M
2022-09-12 2,316.58 2,392.51 2,316.58 2,384.69 0.0M
2022-09-09 2,316.58 2,392.51 2,316.58 2,384.69 1,621.6M
2022-09-08 2,340.43 2,346.09 2,303.50 2,309.92 1,263.2M
2022-09-07 2,318.07 2,343.80 2,309.40 2,338.35 1,402.8M
2022-09-06 2,367.22 2,381.16 2,340.75 2,355.51 1,332.8M
2022-09-05 2,377.52 2,377.52 2,343.31 2,363.69 1,783.9M
2022-09-02 2,426.35 2,436.41 2,385.87 2,403.18 1,344.7M
2022-09-01 2,453.25 2,470.81 2,417.75 2,426.84 1,630.3M
2022-08-31 2,414.84 2,511.86 2,410.94 2,477.12 1,758.6M
2022-08-30 2,486.21 2,486.21 2,423.83 2,466.94 1,308.6M
2022-08-29 2,471.83 2,488.41 2,459.78 2,480.72 1,303.8M
2022-08-26 2,496.41 2,502.14 2,476.19 2,495.59 1,513.5M
2022-08-25 2,360.85 2,472.12 2,360.85 2,467.36 1,364.5M
2022-08-24 2,398.17 2,398.42 2,350.35 2,360.85 1,625.6M
2022-08-23 2,408.80 2,419.20 2,376.08 2,394.67 1,511.6M
2022-08-22 2,388.86 2,435.03 2,388.86 2,410.47 1,221.9M
2022-08-19 2,399.50 2,439.44 2,399.50 2,418.76 1,043.1M
2022-08-18 2,444.32 2,444.32 2,405.11 2,416.27 1,130.4M
2022-08-17 2,442.17 2,452.63 2,410.27 2,432.19 1,123.3M
2022-08-16 2,471.78 2,477.70 2,395.32 2,421.43 1,613.6M
2022-08-15 2,452.53 2,487.46 2,446.05 2,456.42 999.2M
2022-08-12 2,470.46 2,476.65 2,447.51 2,470.88 1,175.6M
2022-08-11 2,418.25 2,455.69 2,409.97 2,455.69 1,204.8M
2022-08-10 2,439.65 2,440.99 2,362.72 2,385.96 1,426.9M
2022-08-09 2,461.23 2,487.25 2,435.33 2,449.89 1,128.1M
2022-08-08 2,468.74 2,484.88 2,449.07 2,459.97 1,070.9M
2022-08-05 2,512.82 2,512.82 2,478.91 2,494.15 1,160.1M
2022-08-04 2,472.39 2,498.31 2,465.36 2,493.10 1,548.6M
2022-08-03 2,452.32 2,463.61 2,425.11 2,437.23 1,439.1M
2022-08-02 2,449.68 2,449.68 2,393.04 2,422.07 1,912.4M
2022-08-01 2,470.36 2,496.35 2,453.84 2,485.53 1,640.1M
2022-07-29 2,570.55 2,570.55 2,466.32 2,485.44 1,684.3M
2022-07-28 2,580.49 2,590.08 2,557.52 2,566.94 1,558.6M
2022-07-27 2,581.53 2,592.30 2,560.96 2,574.54 1,386.6M
2022-07-26 2,582.93 2,623.03 2,576.95 2,615.17 1,376.4M
2022-07-25 2,577.19 2,581.58 2,542.45 2,570.79 1,225.7M
2022-07-22 2,612.06 2,627.89 2,582.24 2,594.60 1,090.3M
2022-07-21 2,614.61 2,622.71 2,580.23 2,590.13 1,437.6M
2022-07-20 2,633.58 2,650.58 2,619.53 2,619.53 1,164.5M
2022-07-19 2,604.53 2,611.91 2,575.94 2,592.12 1,012.5M
2022-07-18 2,565.12 2,622.78 2,536.73 2,617.54 1,710.8M
2022-07-15 2,577.91 2,604.36 2,536.27 2,545.96 2,288.2M
2022-07-14 2,616.23 2,632.81 2,584.58 2,611.64 2,148.5M
2022-07-13 2,632.33 2,650.51 2,606.16 2,610.93 1,745.5M
2022-07-12 2,633.00 2,661.15 2,608.11 2,621.31 1,451.3M
2022-07-11 2,730.97 2,732.02 2,651.59 2,671.66 1,448.9M
2022-07-08 2,804.67 2,804.67 2,750.62 2,764.47 1,276.2M
2022-07-07 2,719.31 2,757.73 2,692.64 2,757.34 1,408.5M
2022-07-06 2,786.79 2,797.85 2,711.47 2,759.40 2,289.7M
2022-07-05 2,817.02 2,838.02 2,773.39 2,785.54 1,823.8M
2022-07-04 2,755.55 2,794.27 2,729.10 2,783.48 1,855.5M
2022-07-01 2,782.96 2,816.97 2,758.28 2,782.71 0.0M
2022-06-30 2,782.96 2,816.97 2,758.28 2,782.71 2,249.1M
2022-06-29 2,812.32 2,843.11 2,770.36 2,795.31 2,411.8M
2022-06-28 2,840.55 2,884.86 2,802.26 2,872.83 2,318.8M
2022-06-27 2,825.23 2,888.05 2,825.23 2,855.12 2,505.4M
2022-06-24 2,748.88 2,800.15 2,743.38 2,791.90 1,957.1M
2022-06-23 2,690.08 2,740.42 2,669.33 2,717.73 1,683.9M
2022-06-22 2,729.85 2,740.94 2,662.34 2,662.34 1,989.0M
2022-06-21 2,700.50 2,743.40 2,681.40 2,742.01 1,759.4M
2022-06-20 2,656.54 2,692.51 2,631.28 2,690.46 1,743.3M
2022-06-17 2,605.21 2,678.89 2,602.49 2,671.15 1,633.9M
2022-06-16 2,727.96 2,735.46 2,603.22 2,623.06 1,922.4M
2022-06-15 2,661.32 2,717.61 2,660.62 2,696.30 1,906.8M
2022-06-14 2,598.82 2,665.33 2,590.58 2,644.90 1,558.7M
2022-06-13 2,661.42 2,694.70 2,632.24 2,644.11 2,153.3M
2022-06-10 2,699.95 2,774.03 2,691.29 2,750.36 1,806.5M
2022-06-09 2,798.76 2,804.89 2,726.31 2,752.70 2,088.9M
2022-06-08 2,723.20 2,779.28 2,719.76 2,772.22 2,462.6M
2022-06-07 2,677.91 2,710.70 2,656.56 2,681.73 1,845.1M
2022-06-06 2,630.94 2,696.26 2,600.16 2,689.18 1,811.0M
2022-06-03 2,595.50 2,608.35 2,574.90 2,601.10 0.0M
2022-06-02 2,595.50 2,608.35 2,574.90 2,601.10 1,463.5M
2022-06-01 2,650.12 2,651.96 2,609.79 2,630.30 1,719.6M
2022-05-31 2,599.72 2,660.38 2,587.32 2,659.48 1,913.0M
2022-05-30 2,568.51 2,604.69 2,561.24 2,601.83 2,270.0M
2022-05-27 2,537.38 2,550.61 2,509.78 2,538.80 2,110.8M
2022-05-26 2,477.31 2,477.85 2,421.12 2,455.36 1,466.5M
2022-05-25 2,455.80 2,495.33 2,448.49 2,468.24 1,673.3M
2022-05-24 2,514.71 2,532.33 2,450.52 2,465.75 1,462.1M
2022-05-23 2,536.84 2,548.99 2,496.22 2,521.29 1,405.5M
2022-05-20 2,515.87 2,561.94 2,507.21 2,552.01 1,794.1M
2022-05-19 2,465.35 2,487.15 2,436.27 2,465.88 1,787.5M
2022-05-18 2,541.38 2,552.25 2,501.04 2,541.61 1,613.7M
2022-05-17 2,485.33 2,546.31 2,479.13 2,540.87 1,790.1M
2022-05-16 2,478.70 2,483.47 2,420.94 2,448.38 1,573.3M
2022-05-13 2,396.45 2,443.91 2,396.45 2,439.38 1,736.4M
2022-05-12 2,389.80 2,415.61 2,356.83 2,363.97 1,856.3M
2022-05-11 2,378.37 2,477.05 2,373.28 2,432.93 1,541.1M
2022-05-10 2,343.37 2,414.27 2,333.16 2,395.92 2,232.0M
2022-05-09 2,499.31 2,502.48 2,450.97 2,455.99 0.0M
2022-05-06 2,499.31 2,502.48 2,450.97 2,455.99 1,709.4M
2022-05-05 2,620.61 2,639.57 2,565.59 2,568.51 1,509.2M
2022-05-04 2,614.71 2,617.20 2,565.51 2,579.65 916.0M
2022-05-03 2,607.48 2,663.43 2,559.97 2,626.77 1,407.5M
2022-05-02 2,484.98 2,646.41 2,459.49 2,642.07 0.0M
2022-04-29 2,484.98 2,646.41 2,459.49 2,642.07 2,050.8M
2022-04-28 2,471.29 2,492.81 2,446.44 2,492.07 1,764.7M
2022-04-27 2,412.62 2,460.31 2,401.77 2,444.31 1,923.7M
2022-04-26 2,438.19 2,483.33 2,423.06 2,435.73 2,069.3M
2022-04-25 2,465.67 2,465.67 2,399.13 2,410.54 2,467.0M
2022-04-22 2,445.58 2,520.61 2,442.87 2,510.59 1,913.7M
2022-04-21 2,530.12 2,550.38 2,480.42 2,509.14 1,788.0M
2022-04-20 2,576.17 2,605.59 2,557.01 2,563.62 1,435.4M
2022-04-19 2,609.85 2,619.95 2,576.28 2,588.01 1,942.2M
2022-04-18 2,666.97 2,682.40 2,650.61 2,671.08 0.0M
2022-04-15 2,666.97 2,682.40 2,650.61 2,671.08 0.0M
2022-04-14 2,666.97 2,682.40 2,650.61 2,671.08 1,453.8M
2022-04-13 2,618.47 2,671.71 2,610.80 2,647.46 1,403.8M
2022-04-12 2,624.80 2,663.25 2,581.13 2,632.67 1,688.4M
2022-04-11 2,688.67 2,688.67 2,597.73 2,610.23 1,761.1M
2022-04-08 2,689.26 2,714.69 2,669.35 2,714.69 1,387.9M
2022-04-07 2,734.84 2,785.68 2,713.08 2,715.24 1,703.0M
2022-04-06 2,768.72 2,785.75 2,749.15 2,758.32 2,293.5M
2022-04-04 2,759.88 2,819.45 2,752.54 2,816.26 1,491.0M
2022-04-01 2,673.50 2,729.50 2,655.30 2,729.50 1,508.4M
2022-03-31 2,762.01 2,762.01 2,712.47 2,724.16 1,939.2M
2022-03-30 2,755.83 2,780.00 2,730.51 2,761.74 2,805.6M
2022-03-29 2,696.12 2,727.52 2,693.63 2,724.71 2,778.0M
2022-03-28 2,639.21 2,700.51 2,603.52 2,676.39 2,054.9M
2022-03-25 2,694.39 2,727.26 2,614.14 2,632.48 2,265.8M
2022-03-24 2,739.91 2,778.55 2,713.96 2,723.88 2,318.8M
2022-03-23 2,749.22 2,804.58 2,732.06 2,760.39 2,618.7M
2022-03-22 2,622.70 2,720.87 2,614.34 2,716.62 2,285.8M
2022-03-21 2,711.29 2,711.29 2,590.25 2,606.85 2,321.0M
2022-03-18 2,615.82 2,683.21 2,562.60 2,647.55 3,476.8M
2022-03-17 2,663.31 2,671.46 2,570.47 2,665.06 5,501.5M
2022-03-16 2,270.12 2,472.62 2,216.59 2,465.41 5,898.4M
2022-03-15 2,243.24 2,337.99 2,156.86 2,182.30 5,806.6M
2022-03-14 2,467.94 2,468.65 2,326.44 2,341.24 3,850.6M
2022-03-11 2,527.44 2,568.73 2,459.19 2,534.14 2,728.6M
2022-03-10 2,650.24 2,654.70 2,581.77 2,606.46 2,166.8M
2022-03-09 2,611.27 2,633.24 2,504.90 2,581.79 3,159.7M
2022-03-08 2,656.57 2,684.47 2,582.83 2,599.50 2,871.1M
2022-03-07 2,691.51 2,697.72 2,626.49 2,656.19 2,719.1M
2022-03-04 2,764.37 2,786.52 2,758.13 2,764.90 1,768.6M
2022-03-03 2,858.46 2,875.89 2,837.57 2,852.65 1,686.2M
2022-03-02 2,901.16 2,923.00 2,855.79 2,861.31 1,851.6M
2022-03-01 2,896.25 2,933.77 2,881.78 2,907.63 1,700.2M
2022-02-28 2,885.18 2,890.67 2,835.23 2,889.12 2,332.8M
2022-02-25 2,911.35 2,930.93 2,876.48 2,881.50 2,079.3M
2022-02-24 2,937.71 2,959.00 2,866.98 2,889.87 2,532.6M
2022-02-23 2,983.82 3,009.52 2,972.17 2,995.21 1,250.7M
2022-02-22 2,980.29 3,006.62 2,942.24 2,974.99 1,816.8M
2022-02-21 3,046.58 3,071.79 3,029.67 3,048.14 1,741.5M
2022-02-18 3,135.43 3,161.03 3,076.96 3,083.27 1,583.3M
2022-02-17 3,144.70 3,167.28 3,122.14 3,158.86 1,342.6M
2022-02-16 3,127.90 3,146.91 3,116.65 3,142.82 1,556.6M
2022-02-15 3,095.23 3,119.41 3,068.63 3,087.47 2,346.0M
2022-02-14 3,133.93 3,143.16 3,101.67 3,110.24 1,712.1M
2022-02-11 3,164.06 3,187.43 3,147.21 3,174.56 2,352.5M
2022-02-10 3,195.16 3,196.42 3,136.20 3,183.26 1,901.1M
2022-02-09 3,149.93 3,170.90 3,141.20 3,159.24 2,249.7M
2022-02-08 3,120.07 3,120.07 3,057.09 3,082.80 1,887.4M
2022-02-07 3,148.61 3,150.36 3,109.27 3,141.73 2,175.9M
2022-02-04 3,128.36 3,151.24 3,086.80 3,144.30 1,386.2M
2022-02-03 3,017.45 3,078.21 3,005.02 3,053.07 0.0M
2022-02-02 3,017.45 3,078.21 3,005.02 3,053.07 0.0M
2022-02-01 3,017.45 3,078.21 3,005.02 3,053.07 0.0M
2022-01-31 3,017.45 3,078.21 3,005.02 3,053.07 770.9M
2022-01-28 3,024.12 3,028.99 2,979.72 2,995.82 1,418.8M
2022-01-27 3,058.12 3,061.28 2,997.44 3,029.62 1,582.3M
2022-01-26 3,125.53 3,149.59 3,091.84 3,118.01 1,721.7M
2022-01-25 3,123.17 3,148.16 3,084.14 3,119.16 1,968.0M
2022-01-24 3,189.33 3,200.64 3,171.20 3,179.47 2,075.2M
2022-01-21 3,207.07 3,233.21 3,191.45 3,233.21 2,109.7M
2022-01-20 3,118.93 3,229.35 3,115.04 3,228.80 2,545.9M
2022-01-19 3,128.58 3,145.66 3,086.61 3,109.18 1,569.9M
2022-01-18 3,136.20 3,164.87 3,101.23 3,115.63 1,421.6M
2022-01-17 3,154.58 3,157.05 3,111.98 3,127.70 1,480.1M
2022-01-14 3,130.84 3,161.85 3,121.71 3,161.85 1,755.7M
2022-01-13 3,208.11 3,209.66 3,163.16 3,182.80 2,701.8M
2022-01-12 3,142.00 3,191.39 3,141.39 3,190.89 2,236.4M
2022-01-11 3,072.26 3,110.25 3,062.00 3,090.13 2,127.2M
2022-01-10 3,037.91 3,091.81 3,022.37 3,083.34 2,562.6M
2022-01-07 2,999.49 3,036.95 2,978.94 3,036.85 2,304.2M
2022-01-06 2,937.97 2,973.01 2,915.12 2,969.88 1,668.2M
2022-01-05 3,012.37 3,014.54 2,941.18 2,947.79 2,517.0M
2022-01-04 3,043.47 3,051.23 2,999.92 3,022.48 1,778.5M
2022-01-03 3,075.50 3,085.79 3,017.33 3,030.43 672.2M