中证香港红利指数 (HKCSHKDIV)

HKCSHKDIV
🏛️ 香港 →
3,444.28
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
2021-12-31 2,336.19 2,346.12 2,331.46 2,332.85 452.5M
2021-12-30 2,347.90 2,348.46 2,323.13 2,331.23 700.5M
2021-12-29 2,358.81 2,358.81 2,336.70 2,342.87 488.8M
2021-12-28 2,341.55 2,352.95 2,337.47 2,352.89 1,139.8M
2021-12-27 2,339.22 2,343.40 2,330.84 2,334.05 0.0M
2021-12-24 2,339.22 2,343.40 2,330.84 2,334.05 495.6M
2021-12-23 2,303.74 2,339.05 2,299.36 2,332.33 1,048.4M
2021-12-22 2,294.47 2,301.85 2,288.40 2,294.80 875.4M
2021-12-21 2,287.19 2,303.31 2,280.45 2,287.36 1,071.9M
2021-12-20 2,305.77 2,311.81 2,272.29 2,276.84 1,175.6M
2021-12-17 2,325.98 2,330.09 2,309.97 2,312.01 1,209.7M
2021-12-16 2,296.42 2,328.25 2,295.49 2,321.66 1,193.6M
2021-12-15 2,295.24 2,307.25 2,279.54 2,299.15 1,148.7M
2021-12-14 2,314.20 2,317.50 2,284.55 2,291.65 1,259.4M
2021-12-13 2,335.41 2,349.88 2,319.22 2,321.13 1,247.6M
2021-12-10 2,332.49 2,349.80 2,320.62 2,329.26 945.4M
2021-12-09 2,335.22 2,350.74 2,333.74 2,345.49 1,187.1M
2021-12-08 2,344.29 2,346.27 2,321.91 2,327.45 1,292.4M
2021-12-07 2,336.56 2,346.11 2,315.27 2,339.40 1,627.4M
2021-12-06 2,316.81 2,347.01 2,316.81 2,321.22 1,603.7M
2021-12-03 2,295.46 2,338.77 2,279.77 2,327.04 1,693.7M
2021-12-02 2,251.29 2,300.84 2,251.29 2,296.02 1,851.5M
2021-12-01 2,234.15 2,276.87 2,230.20 2,258.80 1,518.3M
2021-11-30 2,251.79 2,262.20 2,210.29 2,226.41 1,583.9M
2021-11-29 2,253.61 2,265.37 2,237.86 2,248.61 1,006.1M
2021-11-26 2,298.97 2,299.89 2,257.42 2,260.75 1,060.9M
2021-11-25 2,311.44 2,314.47 2,298.06 2,307.28 696.5M
2021-11-24 2,307.39 2,316.13 2,299.49 2,309.29 805.8M
2021-11-23 2,290.67 2,312.48 2,278.93 2,296.15 1,052.6M
2021-11-22 2,310.38 2,314.24 2,289.40 2,290.44 890.2M
2021-11-19 2,290.37 2,317.80 2,288.43 2,312.64 1,047.1M
2021-11-18 2,298.35 2,302.13 2,289.85 2,296.19 812.8M
2021-11-17 2,316.96 2,319.12 2,305.24 2,313.83 707.8M
2021-11-16 2,318.90 2,328.35 2,311.71 2,326.57 858.8M
2021-11-15 2,333.59 2,334.88 2,306.19 2,318.04 763.7M
2021-11-12 2,350.32 2,351.18 2,318.49 2,333.44 993.5M
2021-11-11 2,293.13 2,337.94 2,284.50 2,334.80 1,564.6M
2021-11-10 2,295.13 2,300.49 2,255.05 2,297.11 1,321.3M
2021-11-09 2,309.29 2,313.54 2,280.56 2,293.23 782.7M
2021-11-08 2,286.24 2,314.52 2,283.98 2,302.63 1,151.0M
2021-11-05 2,318.81 2,321.69 2,269.97 2,279.61 1,476.6M
2021-11-04 2,338.79 2,341.23 2,317.54 2,329.95 1,107.9M
2021-11-03 2,333.24 2,351.69 2,333.24 2,341.90 1,007.6M
2021-11-02 2,384.34 2,385.23 2,326.23 2,337.16 1,320.4M
2021-11-01 2,359.46 2,366.36 2,339.29 2,364.08 1,129.4M
2021-10-29 2,360.90 2,366.94 2,343.06 2,353.51 1,250.1M
2021-10-28 2,361.79 2,367.03 2,342.01 2,357.02 1,250.4M
2021-10-27 2,386.14 2,386.16 2,361.09 2,368.38 1,135.6M
2021-10-26 2,412.35 2,412.35 2,380.51 2,387.25 962.8M
2021-10-25 2,407.93 2,420.73 2,403.99 2,409.20 987.1M
2021-10-22 2,423.41 2,439.21 2,412.74 2,419.16 1,278.2M
2021-10-21 2,414.37 2,435.36 2,408.17 2,421.00 1,208.7M
2021-10-20 2,422.97 2,424.49 2,397.54 2,405.77 1,094.8M
2021-10-19 2,413.79 2,441.08 2,413.79 2,430.65 1,071.0M
2021-10-18 2,408.73 2,415.39 2,393.58 2,413.16 1,059.0M
2021-10-15 2,397.46 2,400.54 2,369.07 2,398.36 1,601.5M
2021-10-14 2,394.50 2,394.50 2,394.50 2,394.50 0.0M
2021-10-13 2,394.50 2,394.50 2,394.50 2,394.50 0.0M
2021-10-12 2,396.16 2,417.96 2,375.63 2,394.50 1,196.4M
2021-10-11 2,434.39 2,436.33 2,397.92 2,400.10 1,567.1M
2021-10-08 2,466.59 2,469.59 2,414.21 2,424.19 1,564.0M
2021-10-07 2,454.71 2,475.46 2,452.74 2,460.79 1,120.8M
2021-10-06 2,448.81 2,455.78 2,422.28 2,446.15 1,097.4M
2021-10-05 2,417.03 2,445.51 2,399.05 2,440.84 999.6M
2021-10-04 2,444.98 2,446.67 2,405.65 2,423.95 1,020.9M
2021-10-01 2,426.84 2,445.56 2,404.08 2,445.56 0.0M
2021-09-30 2,426.84 2,445.56 2,404.08 2,445.56 1,060.8M
2021-09-29 2,429.84 2,450.23 2,414.82 2,434.22 1,486.9M
2021-09-28 2,395.11 2,452.75 2,389.48 2,434.67 1,679.4M
2021-09-27 2,387.74 2,416.30 2,377.11 2,383.71 1,321.6M
2021-09-24 2,422.73 2,429.65 2,364.74 2,372.14 1,373.8M
2021-09-23 2,416.12 2,464.64 2,403.00 2,417.24 1,909.0M
2021-09-21 2,332.51 2,371.00 2,320.20 2,361.80 1,333.5M
2021-09-20 2,405.80 2,407.71 2,320.83 2,347.06 1,808.2M
2021-09-17 2,433.48 2,440.74 2,396.26 2,423.72 1,379.8M
2021-09-16 2,485.47 2,488.55 2,412.41 2,443.66 1,649.0M
2021-09-15 2,499.99 2,505.82 2,462.83 2,472.42 1,305.3M
2021-09-14 2,544.06 2,556.46 2,490.71 2,498.85 1,654.9M
2021-09-13 2,502.04 2,537.02 2,499.85 2,534.75 1,633.4M
2021-09-10 2,489.05 2,526.62 2,489.05 2,514.60 1,566.5M
2021-09-09 2,483.67 2,492.83 2,468.23 2,487.98 1,493.3M
2021-09-08 2,503.97 2,519.98 2,491.06 2,495.82 1,239.7M
2021-09-07 2,496.14 2,512.49 2,488.55 2,507.80 1,372.5M
2021-09-06 2,487.60 2,513.90 2,487.60 2,495.42 1,429.9M
2021-09-03 2,480.12 2,505.55 2,475.05 2,485.96 1,234.1M
2021-09-02 2,475.80 2,476.69 2,460.34 2,470.30 1,274.4M
2021-09-01 2,468.52 2,489.25 2,461.28 2,477.08 1,396.7M
2021-08-31 2,438.39 2,470.57 2,428.75 2,469.83 1,465.8M
2021-08-30 2,418.72 2,438.99 2,415.38 2,437.92 1,273.2M
2021-08-27 2,402.95 2,419.94 2,402.22 2,415.96 821.1M
2021-08-26 2,416.98 2,424.64 2,395.29 2,403.28 837.2M
2021-08-25 2,402.56 2,418.44 2,402.00 2,418.44 962.4M
2021-08-24 2,412.10 2,415.46 2,388.42 2,398.48 1,122.6M
2021-08-23 2,385.06 2,408.12 2,383.71 2,389.50 1,259.7M
2021-08-20 2,391.38 2,394.34 2,343.18 2,364.59 1,553.9M
2021-08-19 2,415.06 2,415.72 2,377.51 2,391.31 1,237.5M
2021-08-18 2,415.04 2,437.59 2,414.84 2,427.51 947.5M
2021-08-17 2,435.85 2,446.97 2,397.48 2,408.92 1,259.2M
2021-08-16 2,435.41 2,451.07 2,423.70 2,431.88 1,046.7M
2021-08-13 2,432.52 2,446.84 2,423.89 2,428.79 797.0M
2021-08-12 2,448.86 2,462.60 2,436.82 2,446.44 1,083.6M
2021-08-11 2,399.63 2,445.68 2,398.95 2,443.71 1,746.0M
2021-08-10 2,397.26 2,397.49 2,374.33 2,397.00 1,002.9M
2021-08-09 2,369.87 2,403.11 2,367.51 2,392.43 1,022.4M
2021-08-06 2,364.96 2,382.26 2,350.86 2,370.90 1,033.3M
2021-08-05 2,383.32 2,383.32 2,361.50 2,368.44 1,019.0M
2021-08-04 2,384.63 2,405.61 2,374.24 2,388.36 963.2M
2021-08-03 2,388.38 2,391.21 2,357.67 2,387.63 1,124.7M
2021-08-02 2,334.97 2,387.59 2,325.19 2,378.95 1,144.1M
2021-07-30 2,337.69 2,357.99 2,327.79 2,337.10 1,449.7M
2021-07-29 2,372.26 2,372.26 2,337.99 2,349.10 1,799.8M
2021-07-28 2,348.88 2,355.98 2,325.07 2,348.13 1,863.6M
2021-07-27 2,381.28 2,405.36 2,296.20 2,325.11 2,584.6M
2021-07-26 2,413.42 2,413.42 2,370.17 2,376.12 1,362.3M
2021-07-23 2,444.72 2,450.23 2,418.52 2,423.36 675.7M
2021-07-22 2,420.70 2,446.03 2,415.08 2,441.34 1,058.4M
2021-07-21 2,408.68 2,419.79 2,387.41 2,401.41 958.5M
2021-07-20 2,431.23 2,431.23 2,389.62 2,406.75 1,392.2M
2021-07-19 2,469.20 2,472.10 2,434.44 2,445.04 1,174.3M
2021-07-16 2,483.92 2,492.55 2,476.67 2,478.79 923.5M
2021-07-15 2,453.88 2,496.47 2,453.88 2,484.54 1,369.5M
2021-07-14 2,486.67 2,487.91 2,450.39 2,458.38 1,216.0M
2021-07-13 2,476.56 2,490.90 2,471.44 2,484.63 1,126.0M
2021-07-12 2,484.27 2,491.24 2,460.27 2,465.05 1,273.9M
2021-07-09 2,466.83 2,470.95 2,449.76 2,459.62 1,362.2M
2021-07-08 2,519.62 2,519.62 2,464.82 2,465.69 1,637.3M
2021-07-07 2,517.15 2,521.38 2,507.00 2,518.39 1,203.4M
2021-07-06 2,546.96 2,551.79 2,538.25 2,544.24 1,032.8M
2021-07-05 2,535.77 2,557.81 2,535.77 2,541.63 1,087.5M
2021-07-02 2,566.32 2,566.61 2,543.95 2,547.10 1,536.7M
2021-06-30 2,571.02 2,580.37 2,554.53 2,554.53 1,098.2M
2021-06-29 2,605.20 2,608.24 2,577.65 2,580.15 1,464.6M
2021-06-28 2,620.98 2,635.67 2,602.56 2,607.01 932.0M
2021-06-25 2,626.34 2,642.41 2,626.34 2,642.06 1,136.2M
2021-06-24 2,623.95 2,636.83 2,621.67 2,627.13 973.9M
2021-06-23 2,611.23 2,624.99 2,603.12 2,620.52 1,180.6M
2021-06-22 2,598.53 2,617.42 2,596.53 2,605.38 1,054.7M
2021-06-21 2,579.27 2,589.17 2,572.69 2,585.15 1,159.4M
2021-06-18 2,609.06 2,613.84 2,587.60 2,599.70 1,439.4M
2021-06-17 2,616.18 2,624.67 2,604.89 2,620.76 1,108.5M
2021-06-16 2,635.49 2,645.82 2,624.82 2,627.18 1,299.5M
2021-06-15 2,678.98 2,680.89 2,630.42 2,636.88 1,645.8M
2021-06-14 2,671.38 2,678.68 2,660.95 2,678.13 0.0M
2021-06-11 2,671.38 2,678.68 2,660.95 2,678.13 1,179.5M
2021-06-10 2,683.42 2,687.97 2,662.19 2,669.22 1,288.9M
2021-06-09 2,677.04 2,685.27 2,668.41 2,679.73 1,301.3M
2021-06-08 2,683.69 2,685.61 2,666.29 2,680.19 1,059.8M
2021-06-07 2,689.11 2,695.93 2,676.73 2,681.93 1,542.6M
2021-06-04 2,674.41 2,688.07 2,668.88 2,685.12 1,394.4M
2021-06-03 2,705.82 2,720.75 2,680.41 2,684.64 1,521.8M
2021-06-02 2,714.15 2,725.89 2,702.03 2,711.49 1,234.7M
2021-06-01 2,694.63 2,712.82 2,678.57 2,711.99 1,110.6M
2021-05-31 2,723.10 2,723.52 2,690.67 2,708.27 1,417.7M
2021-05-28 2,734.02 2,734.02 2,712.36 2,718.31 1,674.9M
2021-05-27 2,701.32 2,720.76 2,697.70 2,715.33 1,772.1M
2021-05-26 2,701.97 2,727.25 2,701.35 2,724.93 1,666.0M
2021-05-25 2,689.25 2,702.13 2,682.69 2,701.40 1,325.0M
2021-05-24 2,681.18 2,689.15 2,670.89 2,682.55 1,087.8M
2021-05-21 2,685.44 2,690.39 2,672.77 2,683.97 1,024.6M
2021-05-20 2,695.53 2,695.53 2,671.56 2,685.56 1,553.7M
2021-05-18 2,693.29 2,727.99 2,692.15 2,723.89 1,184.7M
2021-05-17 2,675.49 2,690.25 2,666.06 2,674.77 1,247.9M
2021-05-14 2,683.48 2,695.53 2,669.15 2,677.58 1,064.0M
2021-05-13 2,695.78 2,704.91 2,663.88 2,663.88 1,076.3M
2021-05-12 2,726.32 2,728.47 2,698.64 2,716.74 1,291.4M
2021-05-11 2,740.91 2,740.91 2,709.98 2,723.74 1,463.9M
2021-05-10 2,754.59 2,760.10 2,742.94 2,758.34 1,647.6M
2021-05-07 2,719.91 2,745.61 2,714.46 2,730.28 1,435.1M
2021-05-06 2,704.35 2,720.35 2,691.25 2,708.29 1,409.4M
2021-05-05 2,659.99 2,703.05 2,659.05 2,689.75 1,308.4M
2021-05-04 2,652.53 2,664.62 2,646.31 2,661.81 1,340.2M
2021-05-03 2,666.02 2,669.18 2,635.75 2,647.64 1,181.3M
2021-04-30 2,705.28 2,707.15 2,668.60 2,669.66 1,639.9M
2021-04-29 2,713.74 2,727.38 2,703.50 2,711.01 1,219.1M
2021-04-28 2,695.17 2,698.08 2,683.68 2,698.08 1,137.5M
2021-04-27 2,700.06 2,711.13 2,683.25 2,689.42 1,266.2M
2021-04-26 2,735.74 2,736.66 2,699.06 2,703.70 1,256.1M
2021-04-23 2,716.97 2,735.83 2,705.43 2,735.83 1,288.1M
2021-04-22 2,736.02 2,740.24 2,707.30 2,720.21 1,197.3M
2021-04-21 2,742.57 2,743.67 2,722.29 2,730.28 1,399.4M
2021-04-20 2,754.61 2,766.37 2,746.99 2,765.66 1,150.6M
2021-04-19 2,753.94 2,765.42 2,736.17 2,757.07 1,335.2M
2021-04-16 2,725.63 2,753.56 2,713.03 2,751.71 1,350.1M
2021-04-15 2,731.53 2,731.53 2,707.12 2,719.76 1,344.5M
2021-04-14 2,714.15 2,725.62 2,703.80 2,724.19 1,262.6M
2021-04-13 2,692.72 2,716.08 2,692.72 2,698.74 1,426.6M
2021-04-12 2,704.84 2,704.84 2,684.18 2,688.70 1,221.6M
2021-04-09 2,707.62 2,709.07 2,687.85 2,697.68 1,221.8M
2021-04-08 2,722.50 2,734.41 2,698.71 2,709.91 1,641.6M
2021-04-07 2,723.85 2,732.16 2,712.22 2,717.54 1,489.0M
2021-04-06 2,728.57 2,734.61 2,703.71 2,717.87 0.0M
2021-04-05 2,728.57 2,734.61 2,703.71 2,717.87 0.0M
2021-04-02 2,728.57 2,734.61 2,703.71 2,717.87 0.0M
2021-04-01 2,728.57 2,734.61 2,703.71 2,717.87 1,450.6M
2021-03-31 2,755.63 2,755.63 2,704.68 2,721.47 1,644.6M
2021-03-30 2,750.07 2,754.91 2,727.66 2,746.40 1,875.6M
2021-03-29 2,686.01 2,745.39 2,685.23 2,735.81 2,396.2M
2021-03-26 2,650.36 2,667.53 2,635.74 2,667.20 1,350.7M
2021-03-25 2,632.04 2,644.01 2,623.15 2,636.91 1,501.1M
2021-03-24 2,668.59 2,675.69 2,627.83 2,636.38 1,589.2M
2021-03-23 2,713.94 2,716.97 2,669.12 2,685.64 1,253.4M
2021-03-22 2,666.12 2,725.81 2,665.83 2,707.68 1,517.3M
2021-03-19 2,693.42 2,696.93 2,650.86 2,666.77 2,005.6M
2021-03-18 2,727.25 2,743.98 2,713.08 2,723.25 1,395.4M
2021-03-17 2,729.61 2,731.42 2,705.17 2,720.06 1,204.2M
2021-03-16 2,740.55 2,743.08 2,717.27 2,726.04 1,324.1M
2021-03-15 2,700.65 2,750.50 2,694.17 2,728.02 1,949.4M
2021-03-12 2,727.34 2,736.42 2,687.39 2,689.47 1,708.5M
2021-03-11 2,686.98 2,727.48 2,686.42 2,722.58 1,925.1M
2021-03-10 2,669.67 2,682.03 2,645.61 2,678.65 1,683.5M
2021-03-09 2,703.62 2,710.54 2,652.19 2,667.17 3,005.6M
2021-03-08 2,714.30 2,750.99 2,687.39 2,687.39 3,375.4M
2021-03-05 2,637.91 2,687.44 2,610.93 2,673.80 2,970.7M
2021-03-04 2,649.36 2,668.66 2,631.81 2,639.46 1,938.9M
2021-03-03 2,598.13 2,676.84 2,596.06 2,675.60 2,440.2M
2021-03-02 2,627.60 2,629.31 2,570.50 2,589.29 1,964.1M
2021-03-01 2,624.47 2,628.73 2,592.43 2,613.79 1,731.4M
2021-02-26 2,631.15 2,674.00 2,600.09 2,600.09 2,203.4M
2021-02-25 2,649.46 2,699.17 2,639.37 2,683.10 2,309.1M
2021-02-24 2,697.58 2,712.93 2,602.88 2,619.23 2,835.7M
2021-02-23 2,665.47 2,708.64 2,659.82 2,691.69 2,794.8M
2021-02-22 2,648.08 2,686.60 2,628.38 2,643.78 2,379.5M
2021-02-19 2,630.64 2,631.09 2,592.32 2,627.51 1,828.5M
2021-02-18 2,662.29 2,667.21 2,630.65 2,642.04 2,353.3M
2021-02-17 2,613.43 2,672.31 2,599.50 2,661.02 2,093.5M
2021-02-16 2,570.45 2,622.77 2,570.01 2,614.82 1,787.7M
2021-02-15 2,522.82 2,543.50 2,514.38 2,540.75 0.0M
2021-02-12 2,522.82 2,543.50 2,514.38 2,540.75 0.0M
2021-02-11 2,522.82 2,543.50 2,514.38 2,540.75 1,012.4M
2021-02-10 2,511.52 2,547.90 2,511.52 2,525.87 1,416.0M
2021-02-09 2,480.03 2,505.47 2,473.07 2,503.21 1,205.4M
2021-02-08 2,485.93 2,506.08 2,476.18 2,481.49 1,536.2M
2021-02-05 2,459.90 2,484.31 2,458.68 2,472.54 1,718.7M
2021-02-04 2,466.61 2,483.52 2,441.90 2,458.03 1,700.9M
2021-02-03 2,468.22 2,479.54 2,455.80 2,471.04 1,739.3M
2021-02-02 2,472.88 2,484.28 2,452.59 2,461.54 1,605.3M
2021-02-01 2,408.70 2,451.87 2,397.46 2,444.57 1,732.4M
2021-01-29 2,451.68 2,459.77 2,409.61 2,411.58 1,889.0M
2021-01-28 2,486.97 2,488.42 2,445.47 2,454.55 1,846.3M
2021-01-27 2,516.43 2,524.33 2,495.15 2,504.15 2,636.4M
2021-01-26 2,518.07 2,525.49 2,486.88 2,486.88 2,394.1M
2021-01-25 2,519.01 2,537.05 2,495.29 2,524.99 1,876.0M
2021-01-22 2,584.16 2,584.16 2,514.65 2,519.03 2,140.9M
2021-01-21 2,599.49 2,599.65 2,578.25 2,583.96 1,745.2M
2021-01-20 2,609.42 2,612.74 2,572.82 2,591.44 2,033.0M
2021-01-19 2,559.75 2,608.53 2,559.75 2,597.45 2,841.3M
2021-01-18 2,523.39 2,548.96 2,507.65 2,546.17 1,725.4M
2021-01-15 2,506.83 2,539.31 2,504.89 2,521.59 2,621.8M
2021-01-14 2,511.15 2,519.55 2,487.59 2,510.39 2,053.7M
2021-01-13 2,496.87 2,511.58 2,493.59 2,501.89 2,331.9M
2021-01-12 2,439.05 2,468.66 2,433.60 2,468.34 1,903.1M
2021-01-11 2,428.94 2,460.91 2,428.53 2,440.91 2,272.5M
2021-01-08 2,419.35 2,437.78 2,399.62 2,434.53 1,983.2M
2021-01-07 2,408.57 2,435.64 2,408.57 2,419.25 1,847.0M
2021-01-06 2,380.88 2,409.26 2,372.50 2,408.64 1,630.2M
2021-01-05 2,360.85 2,385.57 2,349.55 2,379.07 1,854.5M
2021-01-04 2,388.45 2,390.73 2,361.81 2,378.12 1,785.9M
2021-01-01 2,392.32 2,403.11 2,383.50 2,402.86 0.0M