中证海外内地股港元指数 (CSIH11124)

CSIH11124
🏛️ 中国 →
4,012.02
最后更新: 2025-09-26
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
2022-12-30 2,952.13 2,952.13 2,952.13 2,952.13 1,798.9M
2022-12-29 2,932.74 2,932.74 2,932.74 2,932.74 2,559.3M
2022-12-28 2,932.00 2,932.00 2,932.00 2,932.00 93.4M
2022-12-27 2,902.33 2,902.33 2,902.33 2,902.33 0.0M
2022-12-26 2,902.00 2,902.00 2,902.00 2,902.00 1,219.9M
2022-12-23 2,941.03 2,941.03 2,941.03 2,941.03 1,680.3M
2022-12-22 2,882.78 2,882.78 2,882.78 2,882.78 1,167.6M
2022-12-21 2,843.45 2,843.45 2,843.45 2,843.45 1,660.2M
2022-12-20 2,887.76 2,887.76 2,887.76 2,887.76 1,852.6M
2022-12-19 2,896.84 2,896.84 2,896.84 2,896.84 2,475.8M
2022-12-16 2,881.62 2,881.62 2,881.62 2,881.62 2,030.5M
2022-12-15 2,946.78 2,946.78 2,946.78 2,946.78 2,226.1M
2022-12-14 2,927.38 2,927.38 2,927.38 2,927.38 2,246.7M
2022-12-13 2,901.46 2,901.46 2,901.46 2,901.46 3,208.8M
2022-12-12 2,985.33 2,985.33 2,985.33 2,985.33 3,861.9M
2022-12-09 2,963.68 2,963.68 2,963.68 2,963.68 2,661.7M
2022-12-08 2,836.70 2,836.70 2,836.70 2,836.70 4,857.7M
2022-12-07 2,918.59 2,918.59 2,918.59 2,918.59 3,279.0M
2022-12-06 2,914.47 2,914.47 2,914.47 2,914.47 4,447.2M
2022-12-05 2,840.65 2,840.65 2,840.65 2,840.65 3,149.7M
2022-12-02 2,792.80 2,792.80 2,792.80 2,792.80 3,644.7M
2022-12-01 2,812.91 2,812.91 2,812.91 2,812.91 4,816.1M
2022-11-30 2,685.32 2,685.32 2,685.32 2,685.32 3,982.5M
2022-11-29 2,539.84 2,539.84 2,539.84 2,539.84 2,580.0M
2022-11-28 2,535.71 2,535.71 2,535.71 2,535.71 3,054.2M
2022-11-25 2,575.49 2,575.49 2,575.49 2,575.49 2,771.0M
2022-11-24 2,564.15 2,564.15 2,564.15 2,564.15 2,269.5M
2022-11-23 2,537.67 2,537.67 2,537.67 2,537.67 2,862.6M
2022-11-22 2,581.26 2,581.26 2,581.26 2,581.26 2,021.4M
2022-11-21 2,648.33 2,648.33 2,648.33 2,648.33 2,501.9M
2022-11-18 2,688.18 2,688.18 2,688.18 2,688.18 2,637.3M
2022-11-17 2,671.55 2,671.55 2,671.55 2,671.55 3,531.3M
2022-11-16 2,713.25 2,713.25 2,713.25 2,713.25 4,496.9M
2022-11-15 2,567.19 2,567.19 2,567.19 2,567.19 5,099.1M
2022-11-14 2,533.17 2,533.17 2,533.17 2,533.17 4,777.9M
2022-11-11 2,352.04 2,352.04 2,352.04 2,352.04 1,930.5M
2022-11-10 2,319.61 2,319.61 2,319.61 2,319.61 3,109.1M
2022-11-09 2,393.78 2,393.78 2,393.78 2,393.78 1,858.4M
2022-11-08 2,409.56 2,409.56 2,409.56 2,409.56 2,951.9M
2022-11-07 2,364.31 2,364.31 2,364.31 2,364.31 3,608.8M
2022-11-04 2,219.69 2,219.69 2,219.69 2,219.69 2,317.4M
2022-11-03 2,247.52 2,247.52 2,247.52 2,247.52 2,501.1M
2022-11-02 2,192.14 2,192.14 2,192.14 2,192.14 3,334.4M
2022-11-01 2,082.82 2,082.82 2,082.82 2,082.82 3,491.3M
2022-10-31 2,114.93 2,114.93 2,114.93 2,114.93 2,709.2M
2022-10-28 2,199.53 2,199.53 2,199.53 2,199.53 2,282.0M
2022-10-27 2,228.20 2,228.20 2,228.20 2,228.20 2,427.6M
2022-10-26 2,152.11 2,152.11 2,152.11 2,152.11 2,914.7M
2022-10-25 2,116.34 2,116.34 2,116.34 2,116.34 3,266.9M
2022-10-24 2,351.31 2,351.31 2,351.31 2,351.31 1,750.3M
2022-10-21 2,344.45 2,344.45 2,344.45 2,344.45 2,022.2M
2022-10-20 2,359.34 2,359.34 2,359.34 2,359.34 1,580.1M
2022-10-19 2,469.63 2,469.63 2,469.63 2,469.63 1,758.4M
2022-10-18 2,439.82 2,439.82 2,439.82 2,439.82 1,805.3M
2022-10-17 2,401.06 2,401.06 2,401.06 2,401.06 2,067.1M
2022-10-14 2,406.65 2,406.65 2,406.65 2,406.65 2,077.2M
2022-10-13 2,450.63 2,450.63 2,450.63 2,450.63 2,059.6M
2022-10-12 2,449.94 2,449.94 2,449.94 2,449.94 1,588.9M
2022-10-11 2,528.92 2,528.92 2,528.92 2,528.92 1,630.0M
2022-10-10 2,627.90 2,627.90 2,627.90 2,627.90 988.1M
2022-10-07 2,698.58 2,698.58 2,698.58 2,698.58 0.0M
2022-10-06 2,726.10 2,726.10 2,726.10 2,726.10 0.0M
2022-10-05 2,630.63 2,630.63 2,630.63 2,630.63 0.0M
2022-10-03 2,590.78 2,590.78 2,590.78 2,590.78 0.0M
2022-09-30 2,592.13 2,592.13 2,592.13 2,592.13 2,138.3M
2022-09-29 2,652.44 2,652.44 2,652.44 2,652.44 2,456.3M
2022-09-28 2,681.65 2,681.65 2,681.65 2,681.65 1,577.8M
2022-09-27 2,677.93 2,677.93 2,677.93 2,677.93 1,936.9M
2022-09-26 2,654.35 2,654.35 2,654.35 2,654.35 1,475.6M
2022-09-23 2,696.46 2,696.46 2,696.46 2,696.46 1,421.5M
2022-09-22 2,728.99 2,728.99 2,728.99 2,728.99 1,414.6M
2022-09-21 2,831.51 2,831.51 2,831.51 2,831.51 1,226.5M
2022-09-20 2,818.72 2,818.72 2,818.72 2,818.72 1,537.3M
2022-09-19 2,823.88 2,823.88 2,823.88 2,823.88 2,443.3M
2022-09-16 2,891.36 2,891.36 2,891.36 2,891.36 1,638.6M
2022-09-15 2,881.13 2,881.13 2,881.13 2,881.13 1,497.2M
2022-09-14 2,924.76 2,924.76 2,924.76 2,924.76 1,571.8M
2022-09-13 2,986.23 2,986.23 2,986.23 2,986.23 68.6M
2022-09-09 2,862.15 2,862.15 2,862.15 2,862.15 1,452.4M
2022-09-08 2,903.69 2,903.69 2,903.69 2,903.69 1,511.3M
2022-09-07 2,898.76 2,898.76 2,898.76 2,898.76 1,524.6M
2022-09-06 2,938.56 2,938.56 2,938.56 2,938.56 1,790.5M
2022-09-05 2,965.68 2,965.68 2,965.68 2,965.68 1,836.6M
2022-09-02 3,004.57 3,004.57 3,004.57 3,004.57 1,775.3M
2022-09-01 3,060.18 3,060.18 3,060.18 3,060.18 2,515.9M
2022-08-31 3,012.90 3,012.90 3,012.90 3,012.90 1,486.8M
2022-08-30 3,050.09 3,050.09 3,050.09 3,050.09 1,495.5M
2022-08-29 3,075.62 3,075.62 3,075.62 3,075.62 1,662.0M
2022-08-26 3,067.86 3,067.86 3,067.86 3,067.86 1,494.5M
2022-08-25 2,924.09 2,924.09 2,924.09 2,924.09 1,778.6M
2022-08-24 2,916.71 2,916.71 2,916.71 2,916.71 1,717.2M
2022-08-23 2,923.94 2,923.94 2,923.94 2,923.94 1,376.1M
2022-08-22 2,920.16 2,920.16 2,920.16 2,920.16 1,140.1M
2022-08-19 2,931.50 2,931.50 2,931.50 2,931.50 1,216.0M
2022-08-18 2,944.87 2,944.87 2,944.87 2,944.87 1,250.6M
2022-08-17 2,965.83 2,965.83 2,965.83 2,965.83 1,757.1M
2022-08-16 3,009.90 3,009.90 3,009.90 3,009.90 1,126.8M
2022-08-15 3,010.68 3,010.68 3,010.68 3,010.68 1,296.3M
2022-08-12 3,005.39 3,005.39 3,005.39 3,005.39 1,346.6M
2022-08-11 2,926.76 2,926.76 2,926.76 2,926.76 1,581.6M
2022-08-10 2,966.41 2,966.41 2,966.41 2,966.41 1,229.5M
2022-08-09 2,988.39 2,988.39 2,988.39 2,988.39 1,172.8M
2022-08-08 3,024.98 3,024.98 3,024.98 3,024.98 1,250.5M
2022-08-05 3,041.10 3,041.10 3,041.10 3,041.10 1,704.5M
2022-08-04 2,972.72 2,972.72 2,972.72 2,972.72 1,614.7M
2022-08-03 2,949.44 2,949.44 2,949.44 2,949.44 2,075.7M
2022-08-02 2,980.51 2,980.51 2,980.51 2,980.51 1,764.1M
2022-08-01 2,992.87 2,992.87 2,992.87 2,992.87 1,912.1M
2022-07-29 3,105.62 3,105.62 3,105.62 3,105.62 1,726.5M
2022-07-28 3,126.77 3,126.77 3,126.77 3,126.77 1,534.6M
2022-07-27 3,137.06 3,137.06 3,137.06 3,137.06 1,486.6M
2022-07-26 3,122.29 3,122.29 3,122.29 3,122.29 1,312.6M
2022-07-25 3,122.41 3,122.41 3,122.41 3,122.41 1,227.8M
2022-07-22 3,169.71 3,169.71 3,169.71 3,169.71 1,606.5M
2022-07-21 3,171.05 3,171.05 3,171.05 3,171.05 1,302.9M
2022-07-20 3,152.32 3,152.32 3,152.32 3,152.32 1,201.2M
2022-07-19 3,148.00 3,148.00 3,148.00 3,148.00 1,858.0M
2022-07-18 3,070.03 3,070.03 3,070.03 3,070.03 2,439.7M
2022-07-15 3,118.57 3,118.57 3,118.57 3,118.57 2,372.2M
2022-07-14 3,156.24 3,156.24 3,156.24 3,156.24 1,940.2M
2022-07-13 3,158.08 3,158.08 3,158.08 3,158.08 1,591.5M
2022-07-12 3,183.42 3,183.42 3,183.42 3,183.42 1,578.3M
2022-07-11 3,332.13 3,332.13 3,332.13 3,332.13 1,393.8M
2022-07-08 3,348.12 3,348.12 3,348.12 3,348.12 1,568.1M
2022-07-07 3,308.22 3,308.22 3,308.22 3,308.22 2,481.6M
2022-07-06 3,383.27 3,383.27 3,383.27 3,383.27 2,020.6M
2022-07-05 3,355.42 3,355.42 3,355.42 3,355.42 1,889.6M
2022-07-04 3,362.63 3,362.63 3,362.63 3,362.63 96.2M
2022-07-01 3,335.22 3,335.22 3,335.22 3,335.22 2,589.7M
2022-06-30 3,356.05 3,356.05 3,356.05 3,356.05 2,597.0M
2022-06-29 3,412.97 3,412.97 3,412.97 3,412.97 2,534.1M
2022-06-28 3,411.56 3,411.56 3,411.56 3,411.56 2,599.1M
2022-06-27 3,370.30 3,370.30 3,370.30 3,370.30 2,143.2M
2022-06-24 3,269.94 3,269.94 3,269.94 3,269.94 1,846.1M
2022-06-23 3,200.62 3,200.62 3,200.62 3,200.62 2,178.3M
2022-06-22 3,266.98 3,266.98 3,266.98 3,266.98 1,990.9M
2022-06-21 3,176.69 3,176.69 3,176.69 3,176.69 1,688.6M
2022-06-20 3,160.86 3,160.86 3,160.86 3,160.86 2,655.3M
2022-06-17 3,098.62 3,098.62 3,098.62 3,098.62 2,094.5M
2022-06-16 3,210.45 3,210.45 3,210.45 3,210.45 2,086.1M
2022-06-15 3,158.56 3,158.56 3,158.56 3,158.56 1,692.7M
2022-06-14 3,082.49 3,082.49 3,082.49 3,082.49 2,296.3M
2022-06-13 3,239.57 3,239.57 3,239.57 3,239.57 2,382.7M
2022-06-10 3,250.70 3,250.70 3,250.70 3,250.70 2,312.0M
2022-06-09 3,359.30 3,359.30 3,359.30 3,359.30 2,690.4M
2022-06-08 3,219.21 3,219.21 3,219.21 3,219.21 1,990.3M
2022-06-07 3,187.09 3,187.09 3,187.09 3,187.09 2,018.0M
2022-06-06 3,062.76 3,062.76 3,062.76 3,062.76 77.5M
2022-06-03 3,094.86 3,094.86 3,094.86 3,094.86 1,618.7M
2022-06-02 3,068.53 3,068.53 3,068.53 3,068.53 1,899.3M
2022-06-01 3,106.86 3,106.86 3,106.86 3,106.86 3,747.4M
2022-05-31 3,019.37 3,019.37 3,019.37 3,019.37 2,299.8M
2022-05-30 2,975.05 2,975.05 2,975.05 2,975.05 2,243.0M
2022-05-27 2,912.53 2,912.53 2,912.53 2,912.53 1,637.5M
2022-05-26 2,835.14 2,835.14 2,835.14 2,835.14 1,853.1M
2022-05-25 2,817.76 2,817.76 2,817.76 2,817.76 1,640.0M
2022-05-24 2,921.39 2,921.39 2,921.39 2,921.39 1,518.5M
2022-05-23 2,948.29 2,948.29 2,948.29 2,948.29 2,008.9M
2022-05-20 2,894.63 2,894.63 2,894.63 2,894.63 1,965.3M
2022-05-19 2,924.93 2,924.93 2,924.93 2,924.93 1,850.9M
2022-05-18 2,957.97 2,957.97 2,957.97 2,957.97 2,048.1M
2022-05-17 2,842.17 2,842.17 2,842.17 2,842.17 1,723.0M
2022-05-16 2,847.49 2,847.49 2,847.49 2,847.49 1,924.1M
2022-05-13 2,722.34 2,722.34 2,722.34 2,722.34 2,084.2M
2022-05-12 2,759.57 2,759.57 2,759.57 2,759.57 1,748.6M
2022-05-11 2,745.90 2,745.90 2,745.90 2,745.90 2,427.5M
2022-05-10 2,768.73 2,768.73 2,768.73 2,768.73 116.4M
2022-05-09 2,836.32 2,836.32 2,836.32 2,836.32 1,890.8M
2022-05-06 2,967.29 2,967.29 2,967.29 2,967.29 1,657.1M
2022-05-05 3,055.62 3,055.62 3,055.62 3,055.62 1,053.8M
2022-05-04 3,072.09 3,072.09 3,072.09 3,072.09 0.0M
2022-05-03 3,077.18 3,077.18 3,077.18 3,077.18 0.0M
2022-05-02 3,047.11 3,047.11 3,047.11 3,047.11 2,374.3M
2022-04-29 2,892.47 2,892.47 2,892.47 2,892.47 2,016.8M
2022-04-28 2,845.53 2,845.53 2,845.53 2,845.53 2,140.5M
2022-04-27 2,792.89 2,792.89 2,792.89 2,792.89 2,287.6M
2022-04-26 2,803.29 2,803.29 2,803.29 2,803.29 2,685.1M
2022-04-25 2,869.91 2,869.91 2,869.91 2,869.91 2,128.8M
2022-04-22 2,862.88 2,862.88 2,862.88 2,862.88 2,042.9M
2022-04-21 2,949.84 2,949.84 2,949.84 2,949.84 1,664.2M
2022-04-20 3,018.08 3,018.08 3,018.08 3,018.08 2,096.5M
2022-04-19 3,079.11 3,079.11 3,079.11 3,079.11 93.8M
2022-04-18 3,093.82 3,093.82 3,093.82 3,093.82 0.0M
2022-04-15 3,093.62 3,093.62 3,093.62 3,093.62 1,572.7M
2022-04-14 3,102.66 3,102.66 3,102.66 3,102.66 1,584.0M
2022-04-13 3,057.41 3,057.41 3,057.41 3,057.41 1,913.4M
2022-04-12 3,052.39 3,052.39 3,052.39 3,052.39 1,992.0M
2022-04-11 3,144.89 3,144.89 3,144.89 3,144.89 1,573.7M
2022-04-08 3,154.06 3,154.06 3,154.06 3,154.06 1,989.5M
2022-04-07 3,226.38 3,226.38 3,226.38 3,226.38 2,502.9M
2022-04-06 3,289.35 3,289.35 3,289.35 3,289.35 91.1M
2022-04-05 3,345.70 3,345.70 3,345.70 3,345.70 0.0M
2022-04-01 3,146.02 3,146.02 3,146.02 3,146.02 2,339.3M
2022-03-31 3,243.55 3,243.55 3,243.55 3,243.55 3,105.7M
2022-03-30 3,222.23 3,222.23 3,222.23 3,222.23 3,006.3M
2022-03-29 3,158.61 3,158.61 3,158.61 3,158.61 2,240.5M
2022-03-28 3,104.17 3,104.17 3,104.17 3,104.17 2,471.2M
2022-03-25 3,208.26 3,208.26 3,208.26 3,208.26 2,625.1M
2022-03-24 3,259.12 3,259.12 3,259.12 3,259.12 2,948.3M
2022-03-23 3,225.10 3,225.10 3,225.10 3,225.10 2,626.8M
2022-03-22 3,067.58 3,067.58 3,067.58 3,067.58 2,592.5M
2022-03-21 3,157.07 3,157.07 3,157.07 3,157.07 5,303.4M
2022-03-18 3,091.57 3,091.57 3,091.57 3,091.57 5,794.9M
2022-03-17 2,998.29 2,998.29 2,998.29 2,998.29 6,564.9M
2022-03-16 2,514.21 2,514.21 2,514.21 2,514.21 6,208.1M
2022-03-15 2,600.37 2,600.37 2,600.37 2,600.37 4,342.3M
2022-03-14 2,842.32 2,842.32 2,842.32 2,842.32 3,014.0M
2022-03-11 2,987.86 2,987.86 2,987.86 2,987.86 2,530.6M
2022-03-10 3,081.57 3,081.57 3,081.57 3,081.57 3,408.3M
2022-03-09 3,031.57 3,031.57 3,031.57 3,031.57 3,124.2M
2022-03-08 3,084.51 3,084.51 3,084.51 3,084.51 2,922.4M
2022-03-07 3,224.76 3,224.76 3,224.76 3,224.76 2,419.8M
2022-03-04 3,333.11 3,333.11 3,333.11 3,333.11 1,893.3M
2022-03-03 3,405.31 3,405.31 3,405.31 3,405.31 2,081.7M
2022-03-02 3,458.11 3,458.11 3,458.11 3,458.11 1,901.4M
2022-03-01 3,434.41 3,434.41 3,434.41 3,434.41 2,958.5M
2022-02-28 3,431.66 3,431.66 3,431.66 3,431.66 2,246.1M
2022-02-25 3,436.91 3,436.91 3,436.91 3,436.91 2,724.8M
2022-02-24 3,499.14 3,499.14 3,499.14 3,499.14 1,400.4M
2022-02-23 3,511.85 3,511.85 3,511.85 3,511.85 2,028.2M
2022-02-22 3,615.36 3,615.36 3,615.36 3,615.36 1,772.4M
2022-02-21 3,644.57 3,644.57 3,644.57 3,644.57 1,739.2M
2022-02-18 3,764.05 3,764.05 3,764.05 3,764.05 1,512.7M
2022-02-17 3,765.26 3,765.26 3,765.26 3,765.26 1,722.9M
2022-02-16 3,734.85 3,734.85 3,734.85 3,734.85 2,543.6M
2022-02-15 3,703.30 3,703.30 3,703.30 3,703.30 1,885.0M
2022-02-14 3,754.54 3,754.54 3,754.54 3,754.54 2,565.7M
2022-02-11 3,803.32 3,803.32 3,803.32 3,803.32 2,125.3M
2022-02-10 3,807.39 3,807.39 3,807.39 3,807.39 2,450.7M
2022-02-09 3,700.74 3,700.74 3,700.74 3,700.74 2,070.1M
2022-02-08 3,688.39 3,688.39 3,688.39 3,688.39 2,369.2M
2022-02-07 3,716.91 3,716.91 3,716.91 3,716.91 1,540.4M
2022-02-04 3,633.76 3,633.76 3,633.76 3,633.76 0.0M
2022-01-28 3,522.43 3,522.43 3,522.43 3,522.43 1,763.7M
2022-01-27 3,632.50 3,632.50 3,632.50 3,632.50 1,920.9M
2022-01-26 3,677.55 3,677.55 3,677.55 3,677.55 2,167.0M
2022-01-25 3,737.61 3,737.61 3,737.61 3,737.61 2,287.0M
2022-01-24 3,798.64 3,798.64 3,798.64 3,798.64 2,264.5M
2022-01-21 3,848.35 3,848.35 3,848.35 3,848.35 2,812.6M
2022-01-20 3,718.31 3,718.31 3,718.31 3,718.31 1,787.5M
2022-01-19 3,724.68 3,724.68 3,724.68 3,724.68 1,602.8M
2022-01-18 3,758.36 3,758.36 3,758.36 3,758.36 1,542.0M
2022-01-17 3,786.97 3,786.97 3,786.97 3,786.97 1,903.3M
2022-01-14 3,783.72 3,783.72 3,783.72 3,783.72 2,900.6M
2022-01-13 3,850.93 3,850.93 3,850.93 3,850.93 2,456.4M
2022-01-12 3,747.43 3,747.43 3,747.43 3,747.43 2,367.9M
2022-01-11 3,675.95 3,675.95 3,675.95 3,675.95 2,765.7M
2022-01-10 3,642.01 3,642.01 3,642.01 3,642.01 2,534.2M
2022-01-07 3,577.68 3,577.68 3,577.68 3,577.68 1,813.0M
2022-01-06 3,523.04 3,523.04 3,523.04 3,523.04 2,739.5M
2022-01-05 3,613.17 3,613.17 3,613.17 3,613.17 1,969.1M
2022-01-04 3,674.71 3,674.71 3,674.71 3,674.71 784.9M
2022-01-03 3,689.77 3,689.77 3,689.77 3,689.77 688.7M