中证香港100指数 (HKCSIHK100)

HKCSIHK100
🏛️ 香港 →
2,427.30
最后更新: 2025-10-06
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 1,756.60 1,762.48 1,756.60 1,762.48 47,458.0K
09:31 1,762.86 1,763.68 1,762.24 1,763.13 36,466.6K
09:32 1,763.26 1,764.29 1,763.24 1,764.06 24,060.0K
09:33 1,764.39 1,764.39 1,763.41 1,763.50 15,738.7K
09:34 1,763.42 1,763.71 1,763.22 1,763.47 14,225.8K
09:35 1,763.53 1,765.58 1,763.12 1,765.58 38,100.8K
09:36 1,765.61 1,766.71 1,765.61 1,766.70 32,818.9K
09:37 1,766.91 1,766.91 1,764.06 1,764.06 34,809.6K
09:38 1,763.94 1,763.94 1,762.86 1,763.19 16,268.1K
09:39 1,763.20 1,764.18 1,761.95 1,761.95 14,588.5K
09:40 1,761.76 1,762.20 1,761.26 1,761.65 11,737.4K
09:41 1,761.69 1,763.56 1,761.69 1,763.56 14,321.9K
09:42 1,763.79 1,765.22 1,763.56 1,763.60 15,506.0K
09:43 1,763.96 1,764.37 1,763.32 1,763.98 12,658.4K
09:44 1,764.25 1,764.25 1,762.69 1,762.69 15,229.0K
09:45 1,762.49 1,763.46 1,762.04 1,763.46 13,432.8K
09:46 1,763.33 1,763.53 1,762.89 1,763.08 10,337.8K
09:47 1,763.00 1,763.00 1,761.95 1,762.48 14,016.4K
09:48 1,762.84 1,764.06 1,762.84 1,764.06 13,890.1K
09:49 1,764.40 1,765.39 1,764.40 1,765.39 14,824.4K
09:50 1,765.12 1,765.39 1,764.68 1,764.88 13,741.8K
09:51 1,764.43 1,765.55 1,764.43 1,765.38 19,139.1K
09:52 1,765.07 1,765.44 1,764.25 1,764.26 13,713.3K
09:53 1,763.67 1,764.04 1,763.44 1,763.79 11,725.2K
09:54 1,763.88 1,764.77 1,763.88 1,764.73 14,297.2K
09:55 1,764.84 1,764.84 1,764.11 1,764.14 9,818.1K
09:56 1,764.23 1,765.63 1,764.23 1,765.31 13,368.8K
09:57 1,764.86 1,765.22 1,764.80 1,764.80 10,194.6K
09:58 1,764.91 1,764.99 1,763.62 1,763.62 12,197.0K
09:59 1,763.70 1,764.23 1,763.65 1,763.91 10,706.4K
10:00 1,763.95 1,766.35 1,763.95 1,766.35 16,348.3K
10:01 1,766.17 1,766.42 1,764.00 1,764.00 17,057.5K
10:02 1,763.31 1,763.85 1,762.28 1,762.36 27,409.8K
10:03 1,761.87 1,762.80 1,761.87 1,762.70 16,404.5K
10:04 1,763.10 1,763.55 1,763.03 1,763.06 14,877.1K
10:05 1,763.12 1,763.28 1,762.68 1,763.28 8,328.7K
10:06 1,763.22 1,764.49 1,763.22 1,764.49 10,604.4K
10:07 1,764.64 1,765.29 1,764.22 1,765.27 8,804.6K
10:08 1,765.17 1,765.21 1,764.90 1,765.12 7,155.8K
10:09 1,764.99 1,765.15 1,763.84 1,763.91 8,681.7K
10:10 1,764.25 1,765.65 1,764.25 1,765.65 8,301.6K
10:11 1,765.99 1,766.53 1,765.24 1,765.47 14,905.9K
10:12 1,765.71 1,766.33 1,765.67 1,765.71 9,147.5K
10:13 1,765.88 1,766.19 1,765.78 1,766.19 14,830.6K
10:14 1,765.91 1,766.40 1,765.91 1,766.35 8,699.9K
10:15 1,766.50 1,766.84 1,766.35 1,766.59 10,762.3K
10:16 1,766.65 1,767.35 1,766.51 1,767.11 12,806.5K
10:17 1,767.12 1,767.26 1,766.75 1,767.10 9,713.8K
10:18 1,767.03 1,768.71 1,767.03 1,768.58 22,784.4K
10:19 1,768.32 1,768.33 1,767.52 1,767.70 7,871.9K
10:20 1,767.54 1,767.65 1,767.13 1,767.33 8,658.1K
10:21 1,767.61 1,768.30 1,767.29 1,767.29 10,426.9K
10:22 1,767.60 1,768.23 1,767.43 1,768.06 11,612.6K
10:23 1,768.27 1,769.06 1,768.27 1,768.68 15,192.6K
10:24 1,768.75 1,769.04 1,768.66 1,768.88 12,815.3K
10:25 1,768.57 1,769.16 1,768.46 1,769.13 7,875.7K
10:26 1,769.14 1,770.67 1,768.74 1,770.67 22,424.4K
10:27 1,770.21 1,770.43 1,769.78 1,769.78 9,638.3K
10:28 1,769.82 1,770.15 1,769.63 1,770.04 8,525.5K
10:29 1,769.67 1,770.37 1,769.67 1,769.90 9,931.6K
10:30 1,770.07 1,770.59 1,770.04 1,770.44 12,082.2K
10:31 1,770.38 1,770.47 1,768.92 1,769.13 15,889.3K
10:32 1,768.83 1,769.12 1,768.64 1,768.92 7,443.8K
10:33 1,769.07 1,769.88 1,769.03 1,769.50 10,523.9K
10:34 1,769.51 1,769.86 1,769.07 1,769.23 13,030.6K
10:35 1,769.11 1,769.47 1,769.11 1,769.25 14,575.6K
10:36 1,769.31 1,769.31 1,768.79 1,768.95 13,398.6K
10:37 1,768.84 1,769.20 1,768.68 1,768.82 12,382.0K
10:38 1,768.76 1,769.41 1,768.76 1,769.10 7,957.2K
10:39 1,768.74 1,768.79 1,767.92 1,767.92 7,777.9K
10:40 1,768.20 1,768.67 1,767.84 1,768.23 6,381.9K
10:41 1,768.47 1,768.89 1,768.36 1,768.89 9,644.6K
10:42 1,769.10 1,770.15 1,769.10 1,770.15 9,379.7K
10:43 1,770.26 1,770.33 1,769.77 1,769.87 18,560.3K
10:44 1,769.35 1,770.18 1,769.35 1,770.06 15,511.2K
10:45 1,769.97 1,770.52 1,769.97 1,770.15 8,941.8K
10:46 1,770.35 1,770.87 1,770.02 1,770.68 13,012.4K
10:47 1,770.57 1,771.41 1,770.57 1,771.35 9,316.9K
10:48 1,771.16 1,771.42 1,769.09 1,769.09 16,651.6K
10:49 1,769.05 1,769.36 1,768.86 1,769.12 11,733.3K
10:50 1,769.15 1,770.70 1,769.15 1,770.38 9,220.5K
10:51 1,770.26 1,770.26 1,769.40 1,769.90 7,428.3K
10:52 1,769.98 1,770.20 1,769.80 1,770.21 9,697.1K
10:53 1,770.22 1,770.32 1,769.57 1,770.00 9,344.7K
10:54 1,769.76 1,770.03 1,769.35 1,769.61 9,204.6K
10:55 1,769.42 1,769.81 1,769.37 1,769.78 11,464.4K
10:56 1,769.88 1,770.39 1,769.49 1,769.56 15,493.0K
10:57 1,769.48 1,769.61 1,768.71 1,768.71 8,109.1K
10:58 1,768.75 1,768.81 1,767.30 1,767.30 19,861.1K
10:59 1,767.22 1,767.41 1,767.04 1,767.04 9,231.7K
11:00 1,767.33 1,767.35 1,766.57 1,766.75 13,027.9K
11:01 1,766.70 1,767.13 1,766.67 1,767.13 14,515.9K
11:02 1,766.84 1,767.04 1,765.97 1,765.97 19,226.4K
11:03 1,765.98 1,765.98 1,765.30 1,765.30 15,299.6K
11:04 1,765.24 1,766.04 1,765.24 1,766.04 15,499.2K
11:05 1,765.82 1,766.14 1,765.78 1,765.78 15,619.0K
11:06 1,766.00 1,766.65 1,765.93 1,766.63 7,743.9K
11:07 1,766.85 1,767.06 1,766.44 1,766.92 9,449.9K
11:08 1,766.75 1,766.75 1,766.22 1,766.44 13,644.0K
11:09 1,766.35 1,766.35 1,764.09 1,764.09 21,588.3K
11:10 1,763.61 1,763.61 1,760.35 1,761.22 37,250.0K
11:11 1,761.64 1,763.35 1,761.56 1,763.35 14,919.0K
11:12 1,763.17 1,764.33 1,763.17 1,764.24 9,972.3K
11:13 1,764.06 1,764.43 1,763.62 1,763.79 12,454.3K
11:14 1,763.75 1,764.30 1,763.75 1,763.99 12,432.0K
11:15 1,764.00 1,765.10 1,764.00 1,764.91 10,313.6K
11:16 1,765.08 1,765.38 1,764.94 1,765.07 6,818.0K
11:17 1,764.80 1,765.76 1,764.74 1,765.63 11,642.9K
11:18 1,765.59 1,766.92 1,765.49 1,766.82 20,083.6K
11:19 1,766.66 1,766.94 1,766.37 1,766.94 9,293.9K
11:20 1,766.92 1,767.00 1,766.42 1,766.95 8,903.3K
11:21 1,766.67 1,766.94 1,766.21 1,766.84 11,736.0K
11:22 1,766.49 1,768.36 1,766.49 1,768.05 16,161.7K
11:23 1,767.77 1,768.64 1,767.77 1,768.57 11,518.7K
11:24 1,768.82 1,769.41 1,768.82 1,769.41 19,295.7K
11:25 1,769.27 1,770.23 1,769.27 1,770.23 15,629.5K
11:26 1,769.97 1,770.94 1,769.97 1,770.94 13,131.6K
11:27 1,770.70 1,771.13 1,770.44 1,770.45 14,102.6K
11:28 1,770.28 1,770.33 1,769.06 1,769.06 18,091.6K
11:29 1,768.84 1,768.88 1,767.68 1,767.73 21,876.7K
11:30 1,767.72 1,768.18 1,767.72 1,767.91 8,223.4K
11:31 1,767.86 1,768.18 1,767.30 1,767.45 9,061.6K
11:32 1,767.44 1,767.44 1,766.87 1,767.08 9,961.5K
11:33 1,767.25 1,767.25 1,766.40 1,766.47 7,467.9K
11:34 1,766.09 1,766.16 1,765.31 1,765.31 10,248.5K
11:35 1,765.28 1,765.57 1,765.04 1,765.04 8,764.9K
11:36 1,765.24 1,765.24 1,764.56 1,764.61 8,437.1K
11:37 1,764.67 1,765.54 1,764.60 1,765.54 12,584.7K
11:38 1,765.45 1,765.56 1,764.71 1,764.71 11,678.5K
11:39 1,764.46 1,764.95 1,764.07 1,764.56 8,995.0K
11:40 1,764.30 1,765.62 1,764.30 1,765.62 11,636.3K
11:41 1,765.81 1,765.98 1,765.23 1,765.34 7,121.4K
11:42 1,765.37 1,765.78 1,764.98 1,765.13 11,194.6K
11:43 1,765.09 1,765.71 1,764.93 1,765.39 7,418.2K
11:44 1,765.13 1,765.65 1,765.13 1,765.26 7,129.5K
11:45 1,765.17 1,765.62 1,765.17 1,765.29 6,161.7K
11:46 1,765.51 1,765.98 1,765.46 1,765.71 7,927.2K
11:47 1,765.72 1,766.06 1,765.24 1,766.06 15,032.2K
11:48 1,765.75 1,766.24 1,765.75 1,766.16 8,090.1K
11:49 1,765.79 1,766.27 1,765.79 1,765.88 10,630.6K
11:50 1,765.95 1,766.22 1,765.65 1,766.01 25,636.7K
11:51 1,766.07 1,766.69 1,766.07 1,766.25 10,015.7K
11:52 1,766.41 1,766.69 1,766.13 1,766.43 8,917.1K
11:53 1,766.47 1,766.47 1,765.94 1,766.17 14,525.5K
11:54 1,765.84 1,765.84 1,764.93 1,765.09 29,344.6K
11:55 1,765.55 1,765.59 1,765.00 1,765.00 9,904.0K
11:56 1,765.00 1,765.00 1,764.54 1,764.81 9,893.0K
11:57 1,764.55 1,764.97 1,764.06 1,764.75 9,188.5K
11:58 1,765.16 1,765.32 1,764.73 1,765.04 12,724.9K
11:59 1,764.81 1,765.02 1,764.61 1,764.61 9,751.0K
12:00 1,764.73 1,764.73 1,764.73 1,764.73 395.9K
12:08 1,760.77 1,760.77 1,760.77 1,760.77 167,268.8K
12:12 1,760.77 1,760.77 1,760.77 1,760.77 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