中证锐联香港基本面50指数 (HKCSRHK50)

HKCSRHK50
🏛️ 香港 →
2,197.65
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
2025-09-26 2,190.81 2,212.27 2,186.45 2,197.65 2,889.5M
2025-09-25 2,225.97 2,225.97 2,197.25 2,202.20 3,045.6M
2025-09-24 2,201.79 2,228.41 2,201.48 2,222.93 2,429.4M
2025-09-23 2,223.67 2,226.18 2,198.37 2,204.76 2,494.5M
2025-09-22 2,245.28 2,245.28 2,212.44 2,219.83 2,580.6M
2025-09-19 2,246.86 2,251.22 2,239.36 2,246.98 3,455.7M
2025-09-18 2,246.86 2,285.36 2,233.77 2,246.88 3,306.9M
2025-09-17 2,265.46 2,286.33 2,264.65 2,285.60 2,939.7M
2025-09-16 2,269.27 2,276.69 2,251.88 2,257.55 2,555.4M
2025-09-15 2,273.29 2,275.25 2,256.61 2,267.92 2,555.1M
2025-09-12 2,286.66 2,291.04 2,272.71 2,278.17 3,210.9M
2025-09-11 2,250.36 2,266.74 2,242.44 2,255.88 2,603.8M
2025-09-10 2,236.71 2,270.47 2,235.33 2,263.86 3,320.4M
2025-09-09 2,209.90 2,235.97 2,207.39 2,229.85 3,243.2M
2025-09-08 2,192.36 2,208.67 2,187.91 2,204.68 2,906.1M
2025-09-05 2,170.53 2,193.02 2,167.62 2,190.87 2,994.1M
2025-09-04 2,191.79 2,194.18 2,157.17 2,165.50 2,697.4M
2025-09-03 2,206.35 2,218.58 2,179.39 2,184.36 2,342.5M
2025-09-02 2,196.79 2,216.00 2,192.30 2,197.86 3,209.3M
2025-09-01 2,198.50 2,208.39 2,191.28 2,199.77 3,650.5M
2025-08-29 2,184.20 2,198.95 2,173.26 2,173.26 2,917.0M
2025-08-28 2,173.68 2,187.42 2,166.09 2,176.15 3,207.3M
2025-08-27 2,213.56 2,214.98 2,173.66 2,178.14 3,258.4M
2025-08-26 2,234.35 2,237.25 2,208.92 2,208.98 2,946.1M
2025-08-25 2,234.20 2,249.62 2,229.26 2,239.21 4,377.2M
2025-08-22 2,215.50 2,222.39 2,200.14 2,214.22 2,207.4M
2025-08-21 2,209.49 2,216.75 2,202.61 2,211.10 2,108.9M
2025-08-20 2,192.71 2,207.50 2,184.85 2,204.41 2,076.6M
2025-08-19 2,204.89 2,209.54 2,196.37 2,199.94 2,388.3M
2025-08-18 2,215.51 2,220.12 2,198.78 2,198.78 3,114.1M
2025-08-15 2,226.08 2,227.79 2,206.77 2,212.86 3,489.3M
2025-08-14 2,248.39 2,256.25 2,232.55 2,235.79 2,901.5M
2025-08-13 2,219.05 2,241.50 2,216.11 2,241.50 2,538.1M
2025-08-12 2,189.35 2,209.31 2,189.35 2,206.55 1,762.2M
2025-08-11 2,195.36 2,198.86 2,182.25 2,191.47 1,816.5M
2025-08-08 2,193.71 2,199.74 2,185.58 2,189.13 1,806.7M
2025-08-07 2,182.80 2,201.81 2,172.79 2,198.88 2,263.6M
2025-08-06 2,171.98 2,188.52 2,170.89 2,172.36 2,005.9M
2025-08-05 2,156.88 2,178.26 2,155.39 2,174.85 2,366.5M
2025-08-04 2,135.60 2,157.62 2,131.24 2,157.34 2,359.5M
2025-08-01 2,166.18 2,174.70 2,140.79 2,141.43 2,916.5M
2025-07-31 2,195.73 2,196.14 2,164.58 2,168.74 3,349.6M
2025-07-30 2,210.54 2,226.90 2,199.20 2,207.50 3,506.1M
2025-07-29 2,219.81 2,221.85 2,203.14 2,219.10 2,960.0M
2025-07-28 2,222.18 2,239.12 2,212.44 2,225.92 2,780.2M
2025-07-25 2,226.79 2,235.70 2,215.91 2,218.88 2,713.5M
2025-07-24 2,222.44 2,238.91 2,219.51 2,237.98 2,939.0M
2025-07-23 2,210.04 2,223.92 2,200.85 2,223.92 3,561.8M
2025-07-22 2,187.44 2,195.76 2,169.64 2,195.76 3,752.1M
2025-07-21 2,182.88 2,187.33 2,173.31 2,184.29 3,279.3M
2025-07-18 2,163.19 2,171.21 2,157.74 2,170.85 2,262.8M
2025-07-17 2,157.72 2,164.73 2,142.61 2,146.11 2,530.4M
2025-07-16 2,167.85 2,177.99 2,157.32 2,157.70 2,628.3M
2025-07-15 2,157.68 2,168.76 2,132.75 2,161.82 3,306.1M
2025-07-14 2,139.41 2,157.55 2,139.41 2,151.20 2,423.3M
2025-07-11 2,143.35 2,175.64 2,141.32 2,141.32 3,975.3M
2025-07-10 2,109.39 2,146.29 2,105.12 2,142.65 4,724.7M
2025-07-09 2,119.05 2,119.74 2,100.75 2,109.99 2,424.1M
2025-07-08 2,122.70 2,129.55 2,118.27 2,126.76 2,385.9M
2025-07-07 2,110.53 2,117.16 2,104.84 2,116.63 2,479.6M
2025-07-04 2,109.93 2,123.48 2,096.44 2,115.11 3,064.9M
2025-07-03 2,132.70 2,137.26 2,106.78 2,120.09 2,994.8M
2025-07-02 2,121.11 2,135.68 2,116.83 2,129.65 3,217.9M
2025-06-30 2,122.53 2,122.89 2,100.52 2,103.37 3,132.7M
2025-06-27 2,139.69 2,147.66 2,113.60 2,124.34 3,673.9M
2025-06-26 2,139.99 2,146.02 2,131.57 2,139.71 2,647.4M
2025-06-25 2,136.41 2,152.92 2,131.54 2,150.64 3,345.1M
2025-06-24 2,099.58 2,130.56 2,099.58 2,126.32 3,367.0M
2025-06-23 2,069.85 2,094.75 2,061.23 2,093.91 2,524.0M
2025-06-20 2,055.34 2,083.11 2,055.34 2,081.04 4,278.4M
2025-06-19 2,088.23 2,088.79 2,049.90 2,054.50 3,254.9M
2025-06-18 2,105.25 2,109.25 2,087.44 2,093.94 2,744.3M
2025-06-17 2,120.63 2,120.63 2,102.81 2,109.77 2,582.1M
2025-06-16 2,100.10 2,122.80 2,096.73 2,120.38 3,705.0M
2025-06-13 2,106.63 2,115.64 2,096.00 2,103.18 4,109.8M
2025-06-12 2,111.72 2,125.20 2,105.10 2,106.18 3,617.6M
2025-06-11 2,094.99 2,119.90 2,093.76 2,118.85 3,245.4M
2025-06-10 2,085.20 2,102.89 2,079.35 2,092.61 3,422.7M
2025-06-09 2,071.47 2,083.73 2,064.23 2,083.73 3,033.5M
2025-06-06 2,062.89 2,069.06 2,054.50 2,058.99 3,364.5M
2025-06-05 2,056.99 2,066.85 2,052.79 2,064.02 2,785.6M
2025-06-04 2,039.73 2,048.40 2,037.52 2,045.93 3,114.1M
2025-06-03 2,014.85 2,042.54 2,014.85 2,041.02 3,115.9M
2025-06-02 2,008.22 2,011.24 1,967.63 2,005.59 1,922.8M
2025-05-30 2,020.32 2,024.57 2,014.41 2,024.18 4,395.6M
2025-05-29 2,019.74 2,037.40 2,016.99 2,035.86 2,712.4M
2025-05-28 2,029.13 2,038.21 2,016.48 2,022.79 2,360.4M
2025-05-27 2,026.12 2,031.90 2,018.76 2,028.40 2,433.6M
2025-05-26 2,026.87 2,043.77 2,020.04 2,023.64 2,770.1M
2025-05-23 2,026.98 2,039.71 2,022.35 2,031.56 2,831.3M
2025-05-22 2,036.11 2,038.32 2,021.26 2,025.93 2,721.3M
2025-05-21 2,035.54 2,048.62 2,031.27 2,039.98 2,701.4M
2025-05-20 2,017.78 2,035.44 2,015.56 2,032.73 2,551.2M
2025-05-19 2,000.58 2,014.63 1,998.40 2,009.61 2,656.5M
2025-05-16 2,011.64 2,013.15 1,998.30 2,010.86 2,383.6M
2025-05-15 2,030.66 2,034.03 2,017.67 2,022.40 2,729.2M
2025-05-14 2,008.98 2,033.25 2,002.98 2,033.25 3,507.2M
2025-05-13 2,009.67 2,009.89 1,994.27 1,997.85 2,969.7M
2025-05-12 1,990.63 2,020.91 1,977.22 2,014.36 4,514.2M
2025-05-09 1,964.50 1,967.39 1,956.31 1,967.39 2,159.2M
2025-05-08 1,952.12 1,972.77 1,952.12 1,958.87 2,357.5M
2025-05-07 1,984.79 1,988.23 1,956.87 1,956.89 3,524.5M
2025-05-06 1,935.48 1,952.09 1,930.31 1,946.91 2,640.4M
2025-05-05 1,924.45 1,940.89 1,914.89 1,937.48 1,496.2M
2025-05-02 1,924.45 1,940.89 1,914.89 1,937.48 1,496.2M
2025-05-01 1,928.84 1,929.71 1,903.10 1,923.55 4,658.3M
2025-04-30 1,928.84 1,929.71 1,903.10 1,923.55 4,658.3M
2025-04-29 1,947.06 1,954.97 1,931.77 1,937.14 2,480.3M
2025-04-28 1,943.36 1,947.84 1,926.92 1,940.37 2,285.6M
2025-04-25 1,945.68 1,959.92 1,932.87 1,935.64 4,118.9M
2025-04-24 1,927.68 1,937.66 1,915.45 1,932.45 2,729.6M
2025-04-23 1,943.38 1,946.23 1,925.17 1,935.87 3,144.9M
2025-04-22 1,895.56 1,915.75 1,889.91 1,914.32 3,560.8M
2025-04-17 1,876.60 1,903.97 1,873.92 1,900.93 2,963.4M
2025-04-16 1,884.80 1,894.76 1,860.75 1,873.74 3,008.4M
2025-04-15 1,895.18 1,895.18 1,881.37 1,890.97 2,527.7M
2025-04-14 1,878.65 1,886.66 1,869.45 1,884.54 3,742.8M
2025-04-11 1,819.63 1,862.41 1,809.10 1,848.27 4,191.7M
2025-04-10 1,819.54 1,853.07 1,810.52 1,824.99 5,721.7M
2025-04-09 1,742.00 1,802.00 1,722.17 1,789.39 7,871.4M
2025-04-08 1,788.62 1,813.58 1,765.05 1,786.90 7,170.3M
2025-04-07 1,847.65 1,859.16 1,765.41 1,774.11 10,694.8M
2025-04-04 1,979.58 2,007.02 1,979.58 1,997.14 3,752.1M
2025-04-03 1,979.58 2,007.02 1,979.58 1,997.14 3,752.1M
2025-04-02 2,013.39 2,025.58 2,002.68 2,019.36 2,992.5M
2025-04-01 2,011.83 2,024.00 2,006.50 2,015.06 3,119.3M
2025-03-31 2,000.09 2,023.66 1,991.98 2,006.48 4,336.4M
2025-03-28 2,029.03 2,029.93 1,997.57 2,011.77 3,012.1M
2025-03-27 2,016.51 2,040.33 2,013.67 2,018.72 3,125.0M
2025-03-26 2,020.33 2,033.50 2,006.58 2,017.10 2,727.8M
2025-03-25 2,032.39 2,039.66 2,008.77 2,009.96 3,773.2M
2025-03-24 2,037.14 2,048.24 2,022.32 2,044.22 2,865.6M
2025-03-21 2,053.22 2,067.29 2,025.87 2,030.33 4,120.5M
2025-03-20 2,096.17 2,096.17 2,059.45 2,060.61 3,401.2M
2025-03-19 2,103.28 2,107.80 2,094.14 2,100.45 3,261.4M
2025-03-18 2,096.99 2,105.41 2,087.73 2,104.21 3,520.5M
2025-03-17 2,063.47 2,084.42 2,061.32 2,070.08 3,218.7M
2025-03-14 2,027.66 2,063.78 2,018.63 2,051.08 4,023.5M
2025-03-13 2,017.91 2,031.75 1,999.31 2,017.38 2,723.8M
2025-03-12 2,029.29 2,035.35 2,003.10 2,017.61 3,260.2M
2025-03-11 2,006.08 2,037.45 1,999.82 2,030.94 3,091.2M
2025-03-10 2,048.74 2,068.45 2,027.72 2,037.69 3,211.1M
2025-03-07 2,061.12 2,084.66 2,053.06 2,059.13 4,276.8M
2025-03-06 2,050.66 2,078.11 2,046.08 2,075.24 4,674.7M
2025-03-05 1,999.98 2,031.86 1,998.11 2,028.29 3,990.1M
2025-03-04 1,971.46 1,987.56 1,956.94 1,980.98 3,551.1M
2025-03-03 1,987.32 2,013.52 1,981.69 1,986.81 4,069.3M
2025-02-28 2,003.40 2,007.57 1,966.04 1,974.82 6,647.3M
2025-02-27 2,004.01 2,019.29 1,992.33 2,012.38 5,961.5M
2025-02-26 1,990.35 2,022.20 1,990.35 2,012.07 5,036.7M
2025-02-25 1,971.40 1,986.97 1,966.42 1,973.55 4,082.0M
2025-02-24 2,001.85 2,030.03 1,988.08 2,004.60 4,986.9M
2025-02-21 1,980.61 2,007.07 1,969.50 2,007.07 5,229.4M
2025-02-20 1,956.10 1,963.47 1,941.09 1,950.81 3,415.2M
2025-02-19 1,953.67 1,970.32 1,946.98 1,965.82 3,831.7M
2025-02-18 1,958.94 1,975.79 1,949.19 1,967.21 4,409.5M
2025-02-17 1,941.32 1,964.77 1,936.62 1,954.80 5,427.0M
2025-02-14 1,906.99 1,939.06 1,906.77 1,939.06 5,105.1M
2025-02-13 1,913.51 1,937.76 1,891.25 1,894.31 6,548.1M
2025-02-12 1,869.79 1,911.41 1,867.29 1,911.08 6,004.5M
2025-02-11 1,867.41 1,870.42 1,853.57 1,856.17 3,197.3M
2025-02-10 1,846.50 1,867.10 1,845.93 1,864.46 3,847.8M
2025-02-07 1,827.34 1,841.35 1,821.11 1,841.12 4,102.3M
2025-02-06 1,816.18 1,831.88 1,812.99 1,830.05 2,838.8M
2025-02-05 1,831.90 1,831.90 1,805.29 1,815.87 2,877.6M
2025-02-04 1,817.96 1,843.08 1,797.11 1,833.55 2,539.8M
2025-02-03 1,778.80 1,800.82 1,764.26 1,800.82 1,902.0M
2025-01-31 1,817.30 1,817.30 1,798.93 1,801.94 880.2M
2025-01-30 1,817.30 1,817.30 1,798.93 1,801.94 0.0M
2025-01-29 1,817.30 1,817.30 1,798.93 1,801.94 0.0M
2025-01-28 1,817.30 1,817.30 1,798.93 1,801.94 880.2M
2025-01-27 1,793.02 1,816.36 1,792.90 1,811.40 2,843.3M
2025-01-24 1,775.38 1,796.45 1,769.00 1,791.55 3,281.9M
2025-01-23 1,773.72 1,792.92 1,763.04 1,767.26 3,954.0M
2025-01-22 1,788.34 1,791.22 1,763.58 1,766.77 2,978.1M
2025-01-21 1,791.96 1,808.53 1,779.41 1,796.37 4,652.2M
2025-01-20 1,777.55 1,790.73 1,773.70 1,780.57 2,565.6M
2025-01-17 1,760.76 1,768.22 1,753.34 1,763.75 2,558.5M
2025-01-16 1,756.82 1,771.35 1,751.69 1,764.52 2,536.2M
2025-01-15 1,734.70 1,746.56 1,733.36 1,746.56 1,959.2M
2025-01-14 1,719.50 1,742.88 1,716.32 1,737.60 2,785.5M
2025-01-13 1,719.11 1,722.60 1,700.01 1,718.06 3,048.3M
2025-01-10 1,752.26 1,753.72 1,726.21 1,728.35 3,402.8M
2025-01-09 1,755.88 1,762.38 1,748.77 1,749.22 2,366.1M
2025-01-08 1,759.42 1,769.81 1,743.29 1,756.78 3,563.1M
2025-01-07 1,766.96 1,776.89 1,748.33 1,763.73 3,594.4M
2025-01-06 1,789.31 1,793.57 1,775.60 1,779.07 2,950.7M
2025-01-03 1,785.40 1,793.28 1,776.94 1,783.39 3,408.2M
2025-01-02 1,813.32 1,813.32 1,774.05 1,780.19 4,015.7M
2025-01-01 1,823.70 1,838.49 1,823.56 1,831.01 1,650.8M