中证香港内地股指数 (HKCSHKME)

HKCSHKME
🏛️ 香港 →
3,245.62
最后更新: 2025-10-01
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
2024-12-31 2,414.98 2,437.51 2,414.98 2,421.32 1,628.4M
2024-12-30 2,434.69 2,443.43 2,411.30 2,419.98 2,611.1M
2024-12-27 2,432.36 2,444.07 2,417.35 2,430.52 2,787.0M
2024-12-26 2,412.19 2,443.02 2,409.94 2,433.31 0.0M
2024-12-25 2,412.19 2,443.02 2,409.94 2,433.31 2,192.3M
2024-12-24 2,412.19 2,443.02 2,409.94 2,433.31 2,192.3M
2024-12-23 2,403.79 2,413.67 2,384.72 2,406.78 3,378.1M
2024-12-20 2,383.89 2,406.02 2,379.01 2,385.55 3,075.4M
2024-12-19 2,372.71 2,402.14 2,369.71 2,390.26 2,104.3M
2024-12-18 2,407.11 2,415.29 2,396.68 2,403.78 2,111.7M
2024-12-17 2,374.76 2,409.92 2,367.68 2,377.77 2,563.4M
2024-12-16 2,406.68 2,420.72 2,379.76 2,388.52 2,496.2M
2024-12-13 2,444.02 2,444.02 2,402.92 2,408.20 2,696.0M
2024-12-12 2,438.73 2,487.39 2,424.30 2,465.57 2,594.0M
2024-12-11 2,460.46 2,473.67 2,420.22 2,427.61 2,010.8M
2024-12-10 2,559.30 2,559.30 2,448.03 2,448.69 3,961.4M
2024-12-09 2,376.51 2,475.10 2,370.46 2,470.86 3,422.5M
2024-12-06 2,356.88 2,399.21 2,348.89 2,391.24 3,169.6M
2024-12-05 2,351.35 2,357.51 2,334.27 2,346.43 1,813.5M
2024-12-04 2,369.20 2,385.39 2,353.71 2,371.48 2,357.0M
2024-12-03 2,352.76 2,374.03 2,322.01 2,368.60 2,370.8M
2024-12-02 2,327.52 2,364.02 2,321.78 2,349.16 2,131.5M
2024-11-29 2,315.53 2,360.31 2,311.66 2,327.17 2,187.5M
2024-11-28 2,347.08 2,347.08 2,310.67 2,318.47 1,983.8M
2024-11-27 2,292.74 2,360.21 2,274.73 2,351.37 2,132.0M
2024-11-26 2,275.90 2,311.04 2,275.90 2,291.37 2,067.3M
2024-11-25 2,309.53 2,315.16 2,282.10 2,292.01 4,080.7M
2024-11-22 2,352.84 2,361.63 2,287.64 2,299.14 2,905.3M
2024-11-21 2,360.92 2,374.76 2,345.82 2,351.76 1,966.5M
2024-11-20 2,357.66 2,376.80 2,352.02 2,368.63 1,730.9M
2024-11-19 2,368.67 2,377.72 2,346.07 2,365.50 2,241.4M
2024-11-18 2,351.01 2,378.28 2,334.93 2,353.43 2,822.2M
2024-11-15 2,337.15 2,356.20 2,315.35 2,330.20 2,642.2M
2024-11-14 2,354.00 2,385.73 2,320.94 2,328.41 0.0M
2024-11-13 2,359.68 2,384.35 2,347.96 2,381.66 0.0M
2024-11-12 2,449.78 2,476.97 2,375.47 2,385.37 0.0M
2024-11-11 2,439.70 2,477.21 2,421.78 2,463.19 0.0M
2024-11-08 2,561.86 2,580.71 2,493.58 2,498.62 0.0M
2024-11-07 2,452.29 2,533.74 2,447.87 2,528.69 0.0M
2024-11-06 2,503.10 2,512.90 2,449.13 2,469.59 0.0M
2024-11-05 2,448.31 2,532.74 2,448.31 2,532.74 0.0M
2024-11-04 2,468.84 2,476.88 2,452.96 2,467.50 0.0M
2024-11-01 2,447.32 2,479.37 2,435.29 2,455.49 0.0M
2024-10-31 2,446.21 2,465.24 2,430.68 2,430.68 0.0M
2024-10-30 2,469.95 2,481.19 2,428.06 2,441.35 0.0M
2024-10-29 2,495.78 2,518.67 2,473.45 2,487.63 0.0M
2024-10-28 2,471.03 2,485.29 2,447.75 2,473.11 0.0M
2024-10-25 2,462.16 2,492.77 2,462.16 2,467.45 0.0M
2024-10-24 2,471.96 2,486.55 2,454.03 2,458.57 0.0M
2024-10-23 2,463.54 2,524.40 2,454.39 2,501.83 0.0M
2024-10-22 2,453.70 2,478.53 2,444.07 2,460.94 0.0M
2024-10-21 2,489.43 2,505.67 2,446.68 2,454.95 0.0M
2024-10-18 2,402.24 2,526.82 2,396.68 2,503.52 0.0M
2024-10-17 2,455.53 2,500.35 2,390.74 2,404.18 0.0M
2024-10-16 2,417.66 2,469.71 2,413.52 2,434.88 0.0M
2024-10-15 2,540.68 2,544.19 2,419.13 2,441.03 0.0M
2024-10-14 2,565.84 2,584.64 2,493.45 2,551.30 0.0M
2024-10-11 2,544.30 2,625.22 2,535.65 2,571.86 0.0M
2024-10-10 2,544.30 2,625.22 2,535.65 2,571.86 0.0M
2024-10-09 2,571.76 2,592.69 2,427.23 2,488.75 0.0M
2024-10-08 2,766.54 2,772.94 2,494.17 2,521.46 0.0M
2024-10-07 2,791.95 2,831.89 2,757.67 2,812.10 0.0M
2024-10-04 2,668.00 2,766.73 2,643.19 2,765.13 0.0M
2024-10-03 2,721.82 2,725.61 2,586.20 2,680.16 0.0M
2024-10-02 2,567.99 2,768.56 2,567.99 2,728.64 0.0M
2024-10-01 2,537.10 2,592.45 2,484.59 2,546.51 0.0M
2024-09-30 2,537.10 2,592.45 2,484.59 2,546.51 0.0M
2024-09-27 2,432.85 2,483.15 2,409.66 2,459.99 0.0M
2024-09-26 2,278.93 2,378.00 2,263.56 2,371.78 0.0M
2024-09-25 2,316.71 2,316.71 2,244.29 2,252.84 0.0M
2024-09-24 2,171.94 2,241.95 2,165.29 2,240.86 0.0M
2024-09-23 2,131.47 2,154.16 2,125.60 2,130.62 0.0M
2024-09-20 2,112.11 2,149.71 2,107.20 2,133.03 0.0M
2024-09-19 2,060.87 2,116.39 2,055.03 2,108.12 0.0M
2024-09-18 2,030.61 2,069.11 2,029.48 2,063.24 0.0M
2024-09-17 2,030.61 2,069.11 2,029.48 2,063.24 0.0M
2024-09-16 2,018.13 2,038.55 2,006.35 2,038.52 0.0M
2024-09-13 2,025.72 2,052.47 2,025.72 2,032.96 0.0M
2024-09-12 2,015.12 2,032.39 2,009.33 2,018.55 0.0M
2024-09-11 1,994.39 2,009.01 1,987.89 2,007.07 0.0M
2024-09-10 2,007.21 2,024.52 1,998.55 2,015.45 0.0M
2024-09-09 2,012.41 2,016.43 1,989.33 2,004.28 0.0M
2024-09-06 2,032.97 2,032.97 2,032.97 2,032.97 0.0M
2024-09-05 2,038.64 2,047.15 2,020.19 2,032.97 0.0M
2024-09-04 2,040.28 2,050.65 2,023.84 2,041.23 0.0M
2024-09-03 2,058.58 2,067.65 2,049.18 2,059.94 0.0M
2024-09-02 2,082.12 2,082.12 2,055.32 2,060.38 0.0M
2024-08-30 2,069.69 2,122.96 2,067.10 2,098.57 0.0M
2024-08-29 2,046.81 2,070.12 2,032.24 2,067.88 0.0M
2024-08-28 2,083.29 2,083.93 2,052.97 2,060.45 0.0M
2024-08-27 2,061.19 2,090.42 2,056.66 2,089.03 0.0M
2024-08-26 2,067.82 2,086.14 2,067.82 2,080.25 0.0M
2024-08-23 2,046.24 2,061.53 2,041.69 2,059.09 0.0M
2024-08-22 2,059.17 2,072.04 2,037.87 2,070.26 0.0M
2024-08-21 2,028.09 2,044.05 2,016.16 2,041.31 0.0M
2024-08-20 2,081.62 2,081.62 2,052.34 2,059.48 0.0M
2024-08-19 2,067.75 2,085.45 2,065.65 2,068.24 0.0M
2024-08-16 2,026.36 2,053.12 2,023.05 2,046.87 0.0M
2024-08-15 1,989.40 2,024.29 1,979.23 2,001.38 0.0M
2024-08-14 2,020.29 2,023.51 1,994.58 2,001.82 0.0M
2024-08-13 2,012.12 2,024.05 2,000.54 2,013.32 0.0M
2024-08-12 2,005.52 2,012.62 1,990.67 2,007.00 0.0M
2024-08-09 2,002.79 2,024.30 2,000.97 2,002.01 0.0M
2024-08-08 1,960.32 1,995.16 1,948.48 1,975.33 0.0M
2024-08-07 1,951.45 1,986.62 1,947.83 1,971.92 0.0M
2024-08-06 1,967.83 1,975.74 1,938.06 1,943.31 0.0M
2024-08-05 1,945.25 1,980.50 1,909.69 1,945.52 0.0M
2024-08-02 1,985.12 1,991.73 1,962.41 1,974.69 0.0M
2024-08-01 2,020.48 2,031.39 2,008.26 2,015.44 0.0M
2024-07-31 1,990.04 2,032.29 1,981.88 2,023.35 0.0M
2024-07-30 2,006.65 2,006.65 1,977.70 1,982.79 0.0M
2024-07-29 2,010.40 2,027.57 2,001.22 2,010.00 0.0M
2024-07-26 2,001.27 2,016.37 1,975.11 1,987.72 0.0M
2024-07-25 2,023.84 2,028.62 1,985.66 1,991.29 0.0M
2024-07-24 2,048.05 2,058.04 2,023.62 2,031.36 0.0M
2024-07-23 2,076.63 2,079.42 2,047.59 2,049.47 0.0M
2024-07-22 2,043.63 2,078.19 2,029.50 2,070.49 0.0M
2024-07-19 2,063.64 2,068.39 2,033.60 2,037.45 0.0M
2024-07-18 2,070.99 2,096.36 2,065.62 2,085.25 0.0M
2024-07-17 2,090.41 2,098.55 2,077.72 2,085.75 0.0M
2024-07-16 2,102.74 2,110.20 2,087.46 2,087.46 0.0M
2024-07-15 2,147.78 2,157.14 2,117.47 2,124.60 0.0M
2024-07-12 2,133.27 2,168.10 2,133.02 2,164.86 0.0M
2024-07-11 2,085.37 2,114.39 2,083.83 2,109.85 1,862.7M
2024-07-10 2,087.07 2,108.89 2,067.51 2,069.37 2,240.5M
2024-07-09 2,062.74 2,083.65 2,049.93 2,069.83 2,309.6M
2024-07-08 2,083.18 2,094.42 2,061.14 2,070.15 2,011.9M
2024-07-05 2,129.03 2,137.36 2,098.22 2,101.87 2,623.9M
2024-07-04 2,135.57 2,143.92 2,117.35 2,128.46 2,782.0M
2024-07-03 2,099.72 2,126.57 2,093.77 2,122.11 2,786.3M
2024-07-02 2,080.26 2,120.15 2,079.95 2,093.15 3,163.6M
2024-07-01 2,068.56 2,103.16 2,068.56 2,084.51 0.0M
2024-06-28 2,068.56 2,103.16 2,068.56 2,084.51 2,550.6M
2024-06-27 2,117.87 2,121.29 2,084.06 2,087.14 2,413.3M
2024-06-26 2,111.16 2,139.77 2,110.85 2,132.19 2,057.4M
2024-06-25 2,126.82 2,147.21 2,113.25 2,127.37 2,019.6M
2024-06-24 2,105.38 2,119.54 2,086.50 2,118.20 2,523.8M
2024-06-21 2,140.53 2,145.56 2,110.77 2,120.86 3,100.9M
2024-06-20 2,176.81 2,184.28 2,151.90 2,159.90 2,545.0M
2024-06-19 2,122.51 2,176.69 2,118.31 2,174.05 3,260.5M
2024-06-18 2,114.35 2,123.49 2,098.02 2,105.25 1,918.5M
2024-06-17 2,100.34 2,133.48 2,087.75 2,112.02 1,750.5M
2024-06-14 2,120.41 2,130.49 2,108.24 2,111.99 1,800.0M
2024-06-13 2,126.65 2,131.91 2,109.37 2,127.87 1,729.1M
2024-06-12 2,122.29 2,127.14 2,098.12 2,104.19 2,387.4M
2024-06-11 2,129.26 2,147.70 2,113.65 2,136.94 2,449.8M
2024-06-10 2,177.05 2,179.57 2,145.76 2,154.19 0.0M
2024-06-07 2,177.05 2,179.57 2,145.76 2,154.19 1,802.9M
2024-06-06 2,185.52 2,198.63 2,155.44 2,167.50 1,995.2M
2024-06-05 2,169.45 2,201.01 2,158.29 2,165.03 2,400.1M
2024-06-04 2,146.78 2,177.08 2,146.78 2,165.63 2,180.5M
2024-06-03 2,138.29 2,176.02 2,136.30 2,157.23 2,311.1M
2024-05-31 2,159.22 2,175.95 2,109.37 2,109.37 2,427.7M
2024-05-30 2,152.49 2,169.87 2,123.93 2,131.83 2,569.2M
2024-05-29 2,187.20 2,192.56 2,150.89 2,157.96 2,250.0M
2024-05-28 2,206.07 2,230.08 2,198.39 2,203.54 1,555.6M
2024-05-27 2,183.64 2,210.15 2,161.79 2,205.17 2,196.3M
2024-05-24 2,202.28 2,218.05 2,173.60 2,182.26 2,899.6M
2024-05-23 2,246.47 2,246.47 2,208.89 2,216.42 2,531.9M
2024-05-22 2,272.30 2,286.80 2,258.83 2,265.20 2,015.3M
2024-05-21 2,307.71 2,310.63 2,265.84 2,272.63 2,413.5M
2024-05-20 2,323.00 2,336.08 2,314.61 2,324.12 2,563.0M
2024-05-17 2,317.11 2,329.13 2,297.30 2,318.08 3,406.5M
2024-05-16 2,268.45 2,298.23 2,252.93 2,289.38 4,476.2M
2024-05-15 2,263.65 2,278.59 2,247.98 2,247.98 0.0M
2024-05-14 2,263.65 2,278.59 2,247.98 2,247.98 2,709.1M
2024-05-13 2,217.88 2,252.61 2,210.10 2,246.72 3,101.9M
2024-05-10 2,203.07 2,236.24 2,194.07 2,230.72 5,637.4M
2024-05-09 2,155.68 2,189.27 2,151.91 2,185.71 1,829.8M
2024-05-08 2,180.72 2,194.74 2,149.16 2,152.25 2,185.8M
2024-05-07 2,197.82 2,205.62 2,173.13 2,178.58 1,790.8M
2024-05-06 2,194.99 2,204.24 2,179.45 2,200.76 2,585.5M
2024-05-03 2,199.90 2,210.88 2,173.13 2,190.85 1,630.3M
2024-05-02 2,091.55 2,151.71 2,085.51 2,148.38 1,439.5M
2024-05-01 2,110.52 2,117.12 2,084.97 2,093.58 0.0M
2024-04-30 2,110.52 2,117.12 2,084.97 2,093.58 2,675.8M
2024-04-29 2,096.78 2,134.27 2,091.76 2,100.21 3,513.5M
2024-04-26 2,052.93 2,110.14 2,052.93 2,096.32 2,616.6M
2024-04-25 2,032.53 2,067.45 2,025.27 2,045.08 2,239.5M
2024-04-24 2,009.57 2,042.81 2,001.59 2,040.72 2,573.4M
2024-04-23 1,967.24 1,992.09 1,957.73 1,990.01 1,992.2M
2024-04-22 1,931.42 1,963.18 1,931.42 1,946.85 1,965.1M
2024-04-19 1,913.58 1,915.76 1,889.24 1,911.48 2,468.6M
2024-04-18 1,913.15 1,947.48 1,907.08 1,932.15 2,114.7M
2024-04-17 1,913.57 1,925.82 1,902.79 1,915.58 1,432.2M
2024-04-16 1,926.43 1,940.47 1,908.22 1,914.50 2,043.1M
2024-04-15 1,938.60 1,959.58 1,936.36 1,955.04 1,742.6M
2024-04-12 1,999.45 2,008.29 1,968.48 1,968.48 1,849.5M
2024-04-11 1,984.41 2,018.47 1,984.41 2,010.99 1,465.5M
2024-04-10 1,990.33 2,028.30 1,989.81 2,019.04 1,612.4M
2024-04-09 1,974.55 1,997.72 1,971.77 1,976.29 1,328.3M
2024-04-08 1,957.50 1,989.27 1,948.97 1,967.63 1,814.5M
2024-04-05 1,975.88 1,981.70 1,933.60 1,967.68 1,213.5M
2024-04-04 2,003.00 2,003.00 1,969.47 1,973.01 0.0M
2024-04-03 2,003.00 2,003.00 1,969.47 1,973.01 1,789.2M
2024-04-02 1,989.67 2,008.60 1,988.98 1,999.47 2,903.6M
2024-04-01 1,930.40 1,981.79 1,928.51 1,956.03 0.0M
2024-03-29 1,930.40 1,981.79 1,928.51 1,956.03 0.0M
2024-03-28 1,930.40 1,981.79 1,928.51 1,956.03 2,237.6M
2024-03-27 1,945.44 1,953.04 1,922.41 1,927.90 1,955.4M
2024-03-26 1,950.82 1,973.87 1,937.22 1,959.31 1,827.2M
2024-03-25 1,940.47 1,951.76 1,930.06 1,935.55 1,734.3M
2024-03-22 1,967.48 1,968.41 1,914.46 1,934.74 2,330.1M
2024-03-21 1,978.24 2,004.61 1,978.24 1,986.84 2,204.6M
2024-03-20 1,950.13 1,967.86 1,934.13 1,955.86 1,546.6M
2024-03-19 1,960.19 1,967.46 1,942.51 1,948.33 1,701.4M
2024-03-18 1,957.74 1,980.94 1,952.55 1,974.74 1,589.5M
2024-03-15 1,967.33 1,975.20 1,939.80 1,964.12 1,938.2M
2024-03-14 2,011.05 2,029.15 1,982.86 1,995.75 1,733.5M
2024-03-13 2,005.85 2,021.73 1,997.68 2,005.42 1,850.2M
2024-03-12 1,955.32 2,016.58 1,944.97 2,009.68 3,140.8M
2024-03-11 1,915.90 1,944.52 1,915.90 1,940.42 1,701.7M
2024-03-08 1,897.95 1,927.08 1,897.95 1,907.10 1,650.4M
2024-03-07 1,921.07 1,930.54 1,879.38 1,892.79 1,730.6M
2024-03-06 1,879.88 1,934.04 1,879.88 1,919.59 1,565.8M
2024-03-05 1,900.29 1,912.54 1,871.94 1,878.54 1,906.9M
2024-03-04 1,946.68 1,947.75 1,922.07 1,935.48 1,705.8M
2024-03-01 1,909.75 1,947.56 1,900.82 1,941.44 1,726.3M
2024-02-29 1,919.69 1,951.16 1,919.69 1,928.98 1,351.6M
2024-02-28 1,978.56 1,980.39 1,932.74 1,935.00 1,809.5M
2024-02-27 1,948.41 1,974.08 1,921.85 1,970.29 1,738.5M
2024-02-26 1,953.39 1,968.61 1,941.53 1,945.41 1,657.7M
2024-02-23 1,945.24 1,980.97 1,944.91 1,959.31 1,942.2M
2024-02-22 1,918.44 1,954.50 1,909.68 1,954.50 1,654.1M
2024-02-21 1,870.07 1,951.87 1,863.75 1,919.61 2,793.4M
2024-02-20 1,878.89 1,883.89 1,852.75 1,879.62 1,479.5M
2024-02-19 1,889.98 1,889.98 1,863.14 1,868.04 1,434.7M
2024-02-16 1,851.33 1,902.80 1,840.94 1,896.97 1,192.8M
2024-02-15 1,828.64 1,853.16 1,817.92 1,844.67 693.8M
2024-02-14 1,788.30 1,840.12 1,773.81 1,835.48 823.3M
2024-02-13 1,804.89 1,808.66 1,780.96 1,806.55 0.0M
2024-02-12 1,804.89 1,808.66 1,780.96 1,806.55 0.0M
2024-02-09 1,804.89 1,808.66 1,780.96 1,806.55 516.2M
2024-02-08 1,840.31 1,850.83 1,817.58 1,826.38 1,350.9M
2024-02-07 1,881.61 1,899.90 1,844.30 1,850.93 1,899.8M
2024-02-06 1,781.49 1,866.67 1,781.49 1,863.45 2,498.7M
2024-02-05 1,749.17 1,797.58 1,748.46 1,775.37 1,598.6M
2024-02-02 1,808.48 1,823.09 1,759.90 1,774.09 1,823.0M
2024-02-01 1,772.72 1,811.10 1,761.42 1,781.21 1,481.6M
2024-01-31 1,794.30 1,800.32 1,757.07 1,766.69 1,445.3M
2024-01-30 1,821.10 1,821.15 1,792.98 1,798.82 1,742.4M
2024-01-29 1,840.93 1,868.15 1,834.87 1,843.99 2,150.2M
2024-01-26 1,861.23 1,870.55 1,820.21 1,826.03 2,110.9M
2024-01-25 1,840.71 1,872.05 1,818.99 1,869.86 2,782.0M
2024-01-24 1,796.55 1,843.14 1,770.24 1,833.41 2,714.7M
2024-01-23 1,718.76 1,778.70 1,712.86 1,757.55 2,133.1M
2024-01-22 1,759.58 1,759.58 1,686.63 1,706.74 2,020.4M
2024-01-19 1,768.17 1,783.98 1,739.00 1,751.67 1,616.6M
2024-01-18 1,762.00 1,777.13 1,746.04 1,768.94 2,012.5M
2024-01-17 1,811.66 1,813.67 1,740.81 1,752.40 2,953.6M
2024-01-16 1,841.87 1,862.56 1,820.68 1,825.76 1,498.5M
2024-01-15 1,872.87 1,877.84 1,849.91 1,858.79 1,001.5M
2024-01-12 1,873.39 1,898.95 1,867.96 1,874.54 1,045.4M
2024-01-11 1,862.02 1,902.18 1,855.61 1,882.42 1,423.5M
2024-01-10 1,858.78 1,874.92 1,847.17 1,856.19 1,317.3M
2024-01-09 1,875.11 1,893.85 1,861.60 1,861.60 1,405.5M
2024-01-08 1,918.64 1,918.64 1,862.79 1,872.49 1,731.1M
2024-01-05 1,928.40 1,946.60 1,909.33 1,917.33 1,449.5M
2024-01-04 1,939.76 1,939.95 1,920.00 1,937.05 1,249.2M
2024-01-03 1,923.85 1,932.15 1,918.93 1,929.88 1,000.9M
2024-01-02 1,990.15 1,992.76 1,937.25 1,944.29 1,305.5M
2024-01-01 1,978.10 1,983.96 1,961.94 1,975.69 0.0M