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
2025-09-30 3,218.82 3,251.25 3,202.06 3,245.62 2,806.3M
2025-09-29 3,171.39 3,217.08 3,171.39 3,209.41 2,807.5M
2025-09-26 3,176.05 3,193.71 3,142.79 3,151.38 2,801.9M
2025-09-25 3,202.50 3,228.88 3,190.61 3,205.10 2,977.8M
2025-09-24 3,128.76 3,208.51 3,125.61 3,202.20 2,248.2M
2025-09-23 3,176.10 3,178.82 3,118.00 3,139.59 2,199.8M
2025-09-22 3,183.97 3,190.17 3,150.69 3,168.99 2,484.1M
2025-09-19 3,198.64 3,213.47 3,176.73 3,196.24 3,214.5M
2025-09-18 3,234.48 3,265.87 3,159.56 3,191.59 3,146.6M
2025-09-17 3,181.02 3,245.11 3,181.02 3,240.37 2,610.3M
2025-09-16 3,162.83 3,178.17 3,140.83 3,159.17 2,073.5M
2025-09-15 3,139.53 3,168.40 3,132.51 3,156.15 2,166.1M
2025-09-12 3,162.57 3,171.61 3,140.86 3,147.38 2,393.0M
2025-09-11 3,088.63 3,124.46 3,075.37 3,101.31 2,473.7M
2025-09-10 3,108.38 3,140.84 3,104.95 3,123.42 2,820.6M
2025-09-09 3,060.65 3,107.27 3,054.76 3,093.16 2,674.4M
2025-09-08 3,022.99 3,056.77 3,016.35 3,051.62 2,719.1M
2025-09-05 2,985.03 3,027.56 2,978.58 3,018.80 2,757.6M
2025-09-04 3,032.63 3,034.59 2,967.57 2,976.91 2,777.8M
2025-09-03 3,056.50 3,069.27 3,006.63 3,015.45 2,267.2M
2025-09-02 3,037.55 3,061.42 3,020.67 3,032.39 3,080.1M
2025-09-01 3,023.47 3,043.10 3,016.96 3,038.47 3,453.7M
2025-08-29 2,968.06 2,992.44 2,962.76 2,965.35 2,934.3M
2025-08-28 2,961.00 2,967.49 2,928.40 2,950.37 3,418.6M
2025-08-27 3,040.06 3,047.00 2,977.10 2,985.45 3,021.8M
2025-08-26 3,048.85 3,065.00 3,029.54 3,030.36 2,806.6M
2025-08-25 3,033.75 3,072.78 3,028.09 3,062.89 3,272.4M
2025-08-22 2,977.66 2,998.66 2,969.57 2,998.23 2,519.5M
2025-08-21 2,976.54 2,976.81 2,947.09 2,960.19 2,123.2M
2025-08-20 2,947.31 2,980.85 2,936.95 2,973.21 2,202.3M
2025-08-19 2,981.17 2,984.36 2,958.91 2,966.74 2,230.7M
2025-08-18 2,982.13 3,014.57 2,975.19 2,975.19 2,880.0M
2025-08-15 2,977.11 2,981.65 2,957.86 2,973.79 3,128.5M
2025-08-14 3,033.04 3,036.79 2,995.89 3,002.62 2,627.6M
2025-08-13 2,954.77 3,010.52 2,952.22 3,010.52 2,420.1M
2025-08-12 2,911.83 2,935.61 2,905.68 2,928.13 1,846.3M
2025-08-11 2,931.93 2,933.24 2,910.23 2,922.78 1,808.9M
2025-08-08 2,942.46 2,947.83 2,920.17 2,925.19 1,773.7M
2025-08-07 2,951.20 2,960.22 2,925.39 2,957.30 2,188.1M
2025-08-06 2,935.20 2,956.69 2,927.90 2,941.90 1,930.3M
2025-08-05 2,926.43 2,944.92 2,917.35 2,943.25 2,338.9M
2025-08-04 2,882.39 2,927.09 2,874.48 2,924.11 2,330.1M
2025-08-01 2,915.37 2,936.65 2,892.34 2,892.53 2,815.1M
2025-07-31 2,947.84 2,950.43 2,914.74 2,918.77 2,973.1M
2025-07-30 2,976.96 3,005.35 2,954.86 2,969.21 3,309.0M
2025-07-29 3,003.12 3,009.01 2,974.11 3,007.68 2,686.1M
2025-07-28 3,016.19 3,035.44 3,005.71 3,017.50 2,523.5M
2025-07-25 3,030.88 3,031.54 2,999.13 3,007.53 2,598.4M
2025-07-24 3,034.33 3,056.71 3,029.89 3,045.27 2,634.3M
2025-07-23 3,010.91 3,040.98 2,994.94 3,039.31 3,215.3M
2025-07-22 2,973.07 2,982.31 2,947.89 2,981.64 2,987.4M
2025-07-21 2,975.64 2,976.57 2,949.35 2,968.82 3,060.7M
2025-07-18 2,938.33 2,951.11 2,924.29 2,951.11 2,232.0M
2025-07-17 2,911.66 2,930.57 2,896.81 2,907.66 2,379.9M
2025-07-16 2,935.42 2,958.41 2,909.23 2,910.39 2,464.2M
2025-07-15 2,873.94 2,918.23 2,854.30 2,918.23 2,618.6M
2025-07-14 2,846.91 2,872.94 2,846.09 2,865.10 2,052.9M
2025-07-11 2,844.36 2,900.99 2,844.36 2,851.16 3,185.9M
2025-07-10 2,821.87 2,854.75 2,816.52 2,845.97 2,768.9M
2025-07-09 2,852.39 2,852.39 2,820.43 2,826.23 2,211.0M
2025-07-08 2,835.80 2,866.30 2,830.41 2,865.07 2,120.7M
2025-07-07 2,816.05 2,831.39 2,799.87 2,829.08 1,906.0M
2025-07-04 2,816.53 2,847.96 2,793.62 2,826.53 2,428.6M
2025-07-03 2,866.57 2,870.86 2,822.22 2,837.51 2,590.0M
2025-07-02 2,887.45 2,894.61 2,857.79 2,866.37 2,802.8M
2025-07-01 2,880.84 2,882.12 2,853.97 2,855.36 3,055.0M
2025-06-30 2,880.84 2,882.12 2,853.97 2,855.36 3,055.0M
2025-06-27 2,904.93 2,905.19 2,869.23 2,880.11 3,444.5M
2025-06-26 2,891.35 2,903.29 2,878.56 2,892.11 2,439.8M
2025-06-25 2,897.60 2,918.78 2,884.57 2,908.75 2,967.5M
2025-06-24 2,839.98 2,882.58 2,839.98 2,874.74 3,191.1M
2025-06-23 2,774.22 2,822.61 2,766.55 2,821.68 2,528.8M
2025-06-20 2,769.05 2,799.73 2,769.05 2,799.73 3,970.7M
2025-06-19 2,814.56 2,818.50 2,757.87 2,764.84 3,015.1M
2025-06-18 2,849.61 2,851.85 2,817.14 2,827.61 2,561.9M
2025-06-17 2,881.21 2,886.59 2,849.89 2,863.36 2,471.8M
2025-06-16 2,839.87 2,882.97 2,827.77 2,874.71 3,104.0M
2025-06-13 2,863.10 2,883.06 2,837.98 2,852.23 4,073.9M
2025-06-12 2,900.83 2,915.17 2,874.63 2,879.28 3,351.7M
2025-06-11 2,902.20 2,932.18 2,900.09 2,925.22 3,286.9M
2025-06-10 2,910.46 2,915.55 2,874.79 2,896.26 3,232.7M
2025-06-09 2,873.89 2,903.94 2,869.25 2,902.25 3,293.1M
2025-06-06 2,871.17 2,871.47 2,842.60 2,847.08 3,787.8M
2025-06-05 2,857.77 2,868.63 2,844.68 2,868.63 2,848.9M
2025-06-04 2,809.36 2,842.49 2,806.94 2,832.49 3,069.9M
2025-06-03 2,781.62 2,813.90 2,781.62 2,812.82 3,219.8M
2025-06-02 2,753.45 2,766.68 2,703.42 2,764.98 1,970.3M
2025-05-30 2,800.69 2,805.43 2,772.25 2,787.06 4,688.2M
2025-05-29 2,789.54 2,841.21 2,783.23 2,836.72 3,280.3M
2025-05-28 2,807.52 2,815.01 2,781.94 2,791.18 2,544.4M
2025-05-27 2,775.81 2,806.56 2,769.05 2,801.04 2,692.8M
2025-05-26 2,822.63 2,826.75 2,780.68 2,786.64 2,966.3M
2025-05-23 2,829.03 2,856.98 2,818.42 2,834.05 2,851.2M
2025-05-22 2,856.95 2,859.33 2,815.93 2,826.13 2,834.6M
2025-05-21 2,855.95 2,878.73 2,846.72 2,866.60 2,889.3M
2025-05-20 2,813.94 2,853.17 2,806.18 2,846.90 2,602.3M
2025-05-19 2,787.50 2,818.05 2,769.52 2,805.85 2,591.7M
2025-05-16 2,799.05 2,818.97 2,793.55 2,813.43 2,445.2M
2025-05-15 2,858.95 2,869.72 2,821.38 2,832.08 2,664.8M
2025-05-14 2,817.50 2,858.71 2,810.54 2,858.71 3,185.5M
2025-05-13 2,844.52 2,844.52 2,782.09 2,787.78 2,962.4M
2025-05-12 2,798.46 2,862.15 2,768.47 2,846.46 4,713.1M
2025-05-09 2,761.87 2,767.78 2,736.09 2,757.65 2,253.0M
2025-05-08 2,724.59 2,778.59 2,724.59 2,752.80 2,469.4M
2025-05-07 2,807.54 2,813.03 2,734.47 2,734.47 3,168.5M
2025-05-06 2,731.86 2,758.45 2,713.76 2,746.29 2,817.3M
2025-05-05 2,689.59 2,739.12 2,675.43 2,734.04 1,493.2M
2025-05-02 2,689.59 2,739.12 2,675.43 2,734.04 1,493.2M
2025-05-01 2,674.75 2,684.06 2,640.62 2,683.40 4,464.0M
2025-04-30 2,674.75 2,684.06 2,640.62 2,683.40 4,464.0M
2025-04-29 2,688.71 2,710.44 2,667.52 2,676.18 2,588.0M
2025-04-28 2,690.81 2,690.81 2,655.78 2,677.13 2,147.4M
2025-04-25 2,691.10 2,713.23 2,669.84 2,677.80 2,538.5M
2025-04-24 2,680.89 2,689.78 2,640.80 2,665.25 2,486.8M
2025-04-23 2,695.82 2,697.84 2,656.73 2,687.41 2,982.2M
2025-04-22 2,591.85 2,625.96 2,572.27 2,619.99 3,289.1M
2025-04-21 2,560.66 2,611.28 2,555.94 2,607.26 2,425.8M
2025-04-18 2,560.66 2,611.28 2,555.94 2,607.26 0.0M
2025-04-17 2,560.66 2,611.28 2,555.94 2,607.26 2,425.8M
2025-04-16 2,604.93 2,608.86 2,540.79 2,562.77 2,971.4M
2025-04-15 2,654.05 2,654.05 2,609.26 2,633.63 2,527.2M
2025-04-14 2,626.49 2,643.60 2,601.81 2,627.08 3,895.5M
2025-04-11 2,520.79 2,599.86 2,504.42 2,567.27 4,370.7M
2025-04-10 2,559.44 2,612.28 2,517.30 2,537.50 5,527.1M
2025-04-09 2,380.11 2,522.51 2,345.71 2,495.61 7,545.2M
2025-04-08 2,453.81 2,502.95 2,407.35 2,463.07 7,324.8M
2025-04-07 2,535.47 2,589.46 2,387.25 2,404.31 10,888.9M
2025-04-04 2,768.73 2,823.58 2,768.73 2,804.03 3,505.7M
2025-04-03 2,768.73 2,823.58 2,768.73 2,804.03 3,505.7M
2025-04-02 2,842.07 2,871.88 2,818.51 2,846.74 3,025.2M
2025-04-01 2,854.06 2,887.28 2,838.66 2,848.29 3,477.9M
2025-03-31 2,844.92 2,873.28 2,820.47 2,837.51 4,209.9M
2025-03-28 2,904.47 2,920.30 2,848.51 2,873.83 3,074.0M
2025-03-27 2,886.26 2,931.80 2,859.22 2,891.63 3,260.8M
2025-03-26 2,870.45 2,897.36 2,861.78 2,880.59 2,595.8M
2025-03-25 2,906.71 2,922.98 2,857.88 2,862.03 3,744.3M
2025-03-24 2,918.49 2,955.50 2,886.73 2,942.82 2,851.1M
2025-03-21 2,964.98 2,984.90 2,895.77 2,908.21 3,896.8M
2025-03-20 3,055.62 3,055.62 2,973.61 2,979.55 3,328.6M
2025-03-19 3,052.01 3,075.06 3,036.60 3,059.32 2,961.8M
2025-03-18 3,051.85 3,068.45 3,024.72 3,068.45 3,173.4M
2025-03-17 2,988.86 2,999.23 2,960.93 2,974.17 2,604.6M
2025-03-14 2,911.14 2,978.87 2,888.71 2,958.17 3,659.9M
2025-03-13 2,897.56 2,905.99 2,839.18 2,876.89 2,728.2M
2025-03-12 2,942.30 2,956.15 2,862.97 2,896.07 3,108.0M
2025-03-11 2,847.91 2,932.57 2,845.02 2,922.02 2,862.1M
2025-03-10 2,962.52 2,985.48 2,892.03 2,912.96 2,979.2M
2025-03-07 2,968.64 3,043.01 2,953.37 2,980.54 3,914.5M
2025-03-06 2,942.42 2,997.18 2,940.39 2,992.19 4,034.8M
2025-03-05 2,824.64 2,885.57 2,810.02 2,877.65 3,324.9M
2025-03-04 2,754.24 2,810.26 2,735.07 2,792.16 3,426.1M
2025-03-03 2,825.72 2,864.46 2,787.25 2,807.88 3,562.1M
2025-02-28 2,901.73 2,901.73 2,786.88 2,804.60 5,908.8M
2025-02-27 2,928.22 2,967.68 2,872.54 2,910.00 5,500.8M
2025-02-26 2,850.99 2,958.16 2,850.99 2,930.26 4,411.2M
2025-02-25 2,789.42 2,860.73 2,789.42 2,826.26 3,803.9M
2025-02-24 2,904.63 2,934.65 2,862.62 2,879.76 4,287.0M
2025-02-21 2,847.02 2,902.40 2,819.44 2,902.40 4,947.0M
2025-02-20 2,795.19 2,810.65 2,750.85 2,770.66 3,458.9M
2025-02-19 2,807.11 2,833.38 2,786.03 2,825.12 3,435.9M
2025-02-18 2,791.92 2,863.10 2,785.40 2,838.10 4,174.2M
2025-02-17 2,812.29 2,847.46 2,746.08 2,786.94 4,832.9M
2025-02-14 2,701.35 2,792.06 2,701.35 2,792.06 4,540.7M
2025-02-13 2,695.94 2,775.08 2,662.05 2,673.56 5,094.3M
2025-02-12 2,644.00 2,684.65 2,626.14 2,684.65 4,222.8M
2025-02-11 2,666.41 2,669.41 2,612.38 2,614.76 2,985.0M
2025-02-10 2,606.97 2,654.63 2,606.97 2,652.57 3,207.3M
2025-02-07 2,555.70 2,602.59 2,549.82 2,594.08 3,645.4M
2025-02-06 2,526.16 2,564.66 2,513.34 2,564.66 2,575.8M
2025-02-05 2,557.60 2,557.60 2,495.59 2,527.03 2,664.8M
2025-02-04 2,505.86 2,563.68 2,485.34 2,553.71 2,508.3M
2025-02-03 2,447.14 2,467.28 2,403.61 2,466.65 1,813.5M
2025-01-31 2,477.62 2,477.62 2,455.65 2,466.66 771.5M
2025-01-30 2,477.62 2,477.62 2,455.65 2,466.66 771.5M
2025-01-29 2,477.62 2,477.62 2,455.65 2,466.66 0.0M
2025-01-28 2,477.62 2,477.62 2,455.65 2,466.66 771.5M
2025-01-27 2,449.35 2,474.48 2,448.69 2,461.03 2,485.0M
2025-01-24 2,399.72 2,443.24 2,389.36 2,433.19 2,881.1M
2025-01-23 2,405.42 2,428.07 2,377.06 2,385.03 2,853.3M
2025-01-22 2,421.59 2,423.12 2,382.80 2,389.22 1,995.1M
2025-01-21 2,441.03 2,455.02 2,413.22 2,442.23 2,141.5M
2025-01-20 2,397.23 2,437.27 2,394.30 2,416.74 2,432.9M
2025-01-17 2,357.09 2,370.68 2,343.02 2,365.30 2,188.9M
2025-01-16 2,355.26 2,380.07 2,334.29 2,361.56 2,263.2M
2025-01-15 2,313.71 2,336.62 2,312.45 2,333.15 1,936.3M
2025-01-14 2,272.62 2,335.66 2,272.62 2,320.92 2,521.4M
2025-01-13 2,270.55 2,276.12 2,244.13 2,269.27 2,385.7M
2025-01-10 2,326.10 2,331.30 2,284.68 2,288.04 2,252.1M
2025-01-09 2,318.14 2,338.26 2,312.87 2,315.92 2,208.7M
2025-01-08 2,331.26 2,346.97 2,297.32 2,318.61 2,886.9M
2025-01-07 2,346.61 2,363.54 2,309.42 2,337.57 3,322.6M
2025-01-06 2,391.83 2,392.60 2,364.38 2,371.54 2,221.2M
2025-01-03 2,372.28 2,396.69 2,357.62 2,380.60 3,153.7M
2025-01-02 2,401.78 2,401.78 2,351.65 2,360.71 3,815.1M
2025-01-01 2,414.98 2,437.51 2,414.98 2,421.32 1,628.4M