中证香港100指数 (HKCSIHK100)

HKCSIHK100
🏛️ 香港 →
2,427.30
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1,751.62 1,752.14 1,750.43 1,752.14 59,660.2K
09:31 1,752.65 1,752.65 1,751.19 1,751.55 18,732.9K
09:32 1,751.85 1,753.72 1,751.85 1,753.45 20,950.2K
09:33 1,753.85 1,754.24 1,753.48 1,753.54 17,548.0K
09:34 1,753.49 1,753.91 1,752.82 1,753.91 30,774.0K
09:35 1,753.87 1,754.33 1,753.41 1,753.83 15,107.8K
09:36 1,753.32 1,753.32 1,752.56 1,752.86 22,683.0K
09:37 1,753.21 1,753.21 1,752.57 1,752.94 24,322.8K
09:38 1,753.24 1,754.99 1,753.24 1,754.99 48,942.3K
09:39 1,755.34 1,759.09 1,755.34 1,758.89 30,640.2K
09:40 1,758.97 1,759.09 1,755.62 1,755.62 33,045.6K
09:41 1,755.31 1,755.92 1,754.58 1,755.35 26,674.5K
09:42 1,755.05 1,755.05 1,753.85 1,753.85 19,270.9K
09:43 1,753.92 1,754.34 1,753.72 1,753.97 12,348.3K
09:44 1,753.71 1,754.87 1,753.70 1,754.74 12,886.2K
09:45 1,754.79 1,755.42 1,754.67 1,755.05 30,028.1K
09:46 1,755.28 1,757.12 1,755.22 1,757.12 27,714.8K
09:47 1,757.21 1,758.57 1,757.15 1,758.51 28,760.2K
09:48 1,758.34 1,759.55 1,758.26 1,758.69 51,697.1K
09:49 1,758.55 1,758.64 1,757.98 1,758.13 18,608.4K
09:50 1,757.88 1,758.14 1,757.28 1,757.28 16,528.9K
09:51 1,757.28 1,757.28 1,756.53 1,756.99 20,844.1K
09:52 1,756.89 1,758.32 1,756.89 1,757.29 17,217.8K
09:53 1,757.20 1,759.64 1,757.20 1,759.47 14,892.0K
09:54 1,759.78 1,760.72 1,759.69 1,760.66 15,585.3K
09:55 1,760.50 1,760.77 1,760.19 1,760.45 16,969.6K
09:56 1,760.48 1,760.53 1,760.19 1,760.42 17,474.9K
09:57 1,760.10 1,761.57 1,760.10 1,761.24 26,613.9K
09:58 1,761.17 1,761.89 1,761.17 1,761.17 23,334.8K
09:59 1,761.00 1,761.13 1,760.36 1,760.84 14,864.1K
10:00 1,761.26 1,762.94 1,761.26 1,762.94 20,772.6K
10:01 1,763.39 1,764.60 1,763.39 1,763.90 26,946.2K
10:02 1,764.00 1,764.15 1,763.31 1,763.68 18,789.7K
10:03 1,763.99 1,764.31 1,763.39 1,763.39 17,331.3K
10:04 1,763.46 1,763.83 1,763.09 1,763.83 18,015.6K
10:05 1,763.73 1,763.73 1,763.13 1,763.67 21,073.5K
10:06 1,763.53 1,764.55 1,763.53 1,764.50 21,744.9K
10:07 1,764.44 1,766.70 1,764.44 1,766.70 46,336.7K
10:08 1,766.66 1,766.66 1,766.12 1,766.12 28,007.1K
10:09 1,766.05 1,766.13 1,764.27 1,764.27 16,460.8K
10:10 1,764.24 1,764.24 1,763.11 1,763.23 23,517.8K
10:11 1,763.34 1,764.52 1,763.25 1,764.52 23,207.4K
10:12 1,764.92 1,765.34 1,764.72 1,764.72 21,458.6K
10:13 1,764.87 1,765.20 1,764.69 1,765.20 10,902.6K
10:14 1,765.37 1,766.49 1,765.32 1,765.91 18,685.3K
10:15 1,765.78 1,765.99 1,764.89 1,764.98 21,798.4K
10:16 1,764.90 1,765.24 1,764.13 1,764.13 15,098.5K
10:17 1,764.11 1,765.51 1,763.90 1,765.04 10,954.4K
10:18 1,765.48 1,767.06 1,765.48 1,766.49 45,613.2K
10:19 1,766.40 1,766.49 1,765.81 1,766.08 11,689.7K
10:20 1,766.12 1,767.75 1,766.12 1,767.50 20,922.1K
10:21 1,767.82 1,768.57 1,767.64 1,768.18 14,025.7K
10:22 1,768.19 1,768.44 1,767.71 1,767.92 15,178.9K
10:23 1,767.80 1,768.35 1,767.64 1,768.04 12,750.1K
10:24 1,767.92 1,767.92 1,766.32 1,766.32 28,103.4K
10:25 1,766.45 1,766.77 1,766.34 1,766.65 15,037.8K
10:26 1,766.71 1,768.48 1,766.71 1,768.36 21,656.5K
10:27 1,768.40 1,769.46 1,768.40 1,769.11 37,774.9K
10:28 1,769.01 1,769.36 1,768.66 1,768.96 25,283.0K
10:29 1,769.10 1,769.10 1,768.06 1,768.06 18,069.7K
10:30 1,768.38 1,769.06 1,768.38 1,769.06 15,525.8K
10:31 1,768.71 1,768.91 1,767.75 1,767.75 23,776.2K
10:32 1,766.91 1,766.97 1,766.01 1,766.24 20,515.4K
10:33 1,766.25 1,766.98 1,766.05 1,766.59 19,196.7K
10:34 1,766.59 1,767.56 1,766.59 1,767.28 13,036.3K
10:35 1,767.48 1,767.55 1,766.81 1,766.81 20,382.9K
10:36 1,766.74 1,767.68 1,766.74 1,767.68 12,839.8K
10:37 1,767.60 1,767.95 1,767.09 1,767.18 17,164.8K
10:38 1,767.10 1,767.10 1,765.62 1,765.62 17,137.9K
10:39 1,765.40 1,766.65 1,765.40 1,766.65 15,040.6K
10:40 1,766.83 1,768.56 1,766.83 1,768.56 14,371.8K
10:41 1,768.50 1,768.96 1,767.94 1,768.03 17,594.9K
10:42 1,767.87 1,767.87 1,766.66 1,766.71 11,446.0K
10:43 1,766.86 1,766.86 1,765.86 1,765.89 18,880.9K
10:44 1,765.93 1,765.93 1,765.53 1,765.65 27,670.8K
10:45 1,765.83 1,765.99 1,765.32 1,765.32 9,939.7K
10:46 1,765.57 1,766.10 1,765.42 1,766.10 13,244.2K
10:47 1,766.35 1,766.59 1,766.17 1,766.59 24,637.3K
10:48 1,766.48 1,767.04 1,766.33 1,766.61 25,877.6K
10:49 1,766.68 1,766.68 1,766.13 1,766.48 17,254.5K
10:50 1,766.50 1,767.99 1,766.50 1,767.99 12,271.6K
10:51 1,767.98 1,768.00 1,767.53 1,767.93 16,890.3K
10:52 1,768.10 1,768.61 1,767.93 1,768.01 9,949.3K
10:53 1,768.04 1,769.03 1,768.00 1,768.99 13,576.5K
10:54 1,768.87 1,770.49 1,768.87 1,770.49 19,061.5K
10:55 1,770.36 1,770.36 1,768.79 1,769.45 13,858.6K
10:56 1,769.32 1,771.00 1,769.32 1,770.98 12,748.9K
10:57 1,770.94 1,771.19 1,770.84 1,771.19 10,777.7K
10:58 1,771.01 1,771.07 1,769.79 1,769.95 10,371.2K
10:59 1,770.20 1,770.20 1,769.24 1,769.39 14,615.7K
11:00 1,769.43 1,769.79 1,769.32 1,769.79 9,839.4K
11:01 1,769.55 1,769.56 1,769.18 1,769.24 13,024.2K
11:02 1,769.22 1,770.43 1,769.22 1,770.18 19,399.8K
11:03 1,770.48 1,771.23 1,769.97 1,770.84 9,930.1K
11:04 1,770.85 1,771.53 1,770.85 1,771.36 15,844.2K
11:05 1,771.38 1,771.38 1,769.82 1,769.86 19,790.8K
11:06 1,769.89 1,770.48 1,769.74 1,770.22 14,529.0K
11:07 1,770.07 1,770.07 1,768.37 1,768.37 17,036.8K
11:08 1,768.15 1,768.97 1,768.15 1,768.50 17,488.5K
11:09 1,768.50 1,770.09 1,768.50 1,769.91 12,358.5K
11:10 1,770.13 1,771.79 1,770.13 1,771.78 15,527.9K
11:11 1,771.82 1,771.88 1,770.81 1,771.30 17,150.6K
11:12 1,771.33 1,772.51 1,771.33 1,772.51 18,327.4K
11:13 1,772.27 1,772.57 1,771.89 1,771.89 12,591.8K
11:14 1,771.71 1,771.84 1,771.23 1,771.23 15,815.1K
11:15 1,771.11 1,771.28 1,770.99 1,771.14 17,820.6K
11:16 1,771.69 1,771.69 1,770.12 1,770.17 11,560.2K
11:17 1,769.94 1,770.26 1,769.63 1,770.23 13,475.9K
11:18 1,770.68 1,772.23 1,770.68 1,771.91 17,847.5K
11:19 1,772.16 1,772.16 1,771.23 1,771.28 14,293.6K
11:20 1,770.84 1,771.34 1,770.62 1,771.35 12,860.9K
11:21 1,771.81 1,772.70 1,771.53 1,772.70 8,810.5K
11:22 1,772.57 1,772.65 1,772.04 1,772.23 10,953.7K
11:23 1,772.07 1,772.17 1,771.69 1,771.85 13,284.8K
11:24 1,771.86 1,771.86 1,770.96 1,770.96 13,861.4K
11:25 1,771.07 1,771.07 1,769.73 1,770.05 12,006.1K
11:26 1,769.98 1,770.18 1,769.51 1,770.18 10,382.5K
11:27 1,769.74 1,770.31 1,769.74 1,769.80 15,228.3K
11:28 1,770.07 1,770.28 1,769.09 1,769.11 19,203.3K
11:29 1,768.98 1,768.98 1,768.42 1,768.70 13,127.8K
11:30 1,768.56 1,768.58 1,768.26 1,768.43 8,724.2K
11:31 1,768.50 1,769.56 1,768.32 1,769.56 14,335.9K
11:32 1,769.39 1,769.84 1,768.92 1,768.92 10,011.7K
11:33 1,769.24 1,769.24 1,768.12 1,768.21 9,321.4K
11:34 1,768.43 1,768.48 1,767.86 1,768.18 7,846.9K
11:35 1,767.99 1,768.38 1,767.88 1,768.38 8,842.7K
11:36 1,768.38 1,768.48 1,767.95 1,768.48 18,065.8K
11:37 1,768.33 1,768.90 1,768.25 1,768.70 13,577.7K
11:38 1,768.74 1,768.74 1,768.01 1,768.67 15,615.5K
11:39 1,768.87 1,769.06 1,768.68 1,768.81 11,428.8K
11:40 1,768.79 1,769.27 1,768.63 1,769.25 15,359.0K
11:41 1,768.86 1,768.98 1,768.16 1,768.40 14,049.0K
11:42 1,768.69 1,768.81 1,768.44 1,768.45 8,812.2K
11:43 1,768.52 1,769.25 1,768.31 1,769.09 8,157.1K
11:44 1,769.01 1,769.16 1,768.57 1,768.82 13,030.3K
11:45 1,768.77 1,768.84 1,768.42 1,768.80 7,527.6K
11:46 1,769.01 1,769.01 1,768.57 1,768.81 17,035.5K
11:47 1,768.73 1,768.84 1,768.31 1,768.35 10,427.1K
11:48 1,768.56 1,768.94 1,768.44 1,768.68 13,088.3K
11:49 1,768.62 1,769.05 1,768.53 1,768.53 12,270.7K
11:50 1,768.26 1,768.61 1,767.46 1,767.46 7,936.8K
11:51 1,767.37 1,768.54 1,767.37 1,768.54 13,453.2K
11:52 1,768.26 1,768.95 1,768.26 1,768.66 14,262.7K
11:53 1,768.57 1,769.18 1,768.57 1,768.96 8,728.8K
11:54 1,769.00 1,769.33 1,768.84 1,769.25 8,906.9K
11:55 1,769.25 1,769.38 1,768.41 1,768.41 12,011.5K
11:56 1,768.43 1,768.86 1,768.35 1,768.68 11,975.7K
11:57 1,768.71 1,768.95 1,767.76 1,767.76 14,053.9K
11:58 1,767.63 1,767.91 1,767.42 1,767.42 16,560.7K
11:59 1,767.74 1,768.69 1,767.63 1,768.69 10,746.5K
12:00 1,768.58 1,768.58 1,768.58 1,768.58 171.9K
12:08 1,766.49 1,766.49 1,766.49 1,766.49 101,373.3K
12:12 1,766.49 1,766.49 1,766.49 1,766.49 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据