富时EPRA/NAREIT香港指数 (FTELHK)

FTELHK
🏛️ 香港 →
1,290.53
最后更新: 2025-09-29
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 1,613.29 1,631.73 1,605.99 1,621.03 0.0M
2022-12-29 1,605.57 1,616.96 1,595.60 1,605.28 0.0M
2022-12-28 1,619.50 1,627.74 1,598.87 1,605.88 0.0M
2022-12-27 1,604.68 1,604.93 1,603.49 1,604.20 0.0M
2022-12-26 1,604.25 1,604.27 1,604.23 1,604.24 0.0M
2022-12-23 1,593.17 1,605.53 1,588.93 1,604.24 0.0M
2022-12-22 1,593.38 1,609.08 1,593.38 1,604.75 0.0M
2022-12-21 1,585.56 1,590.84 1,567.70 1,579.82 0.0M
2022-12-20 1,577.27 1,583.06 1,564.50 1,581.36 0.0M
2022-12-19 1,577.38 1,590.59 1,573.91 1,587.85 0.0M
2022-12-16 1,583.79 1,591.83 1,568.63 1,584.95 0.0M
2022-12-15 1,607.79 1,607.79 1,577.83 1,585.08 0.0M
2022-12-14 1,635.99 1,635.99 1,598.12 1,602.31 0.0M
2022-12-13 1,565.24 1,622.12 1,565.24 1,614.53 0.0M
2022-12-12 1,565.23 1,565.48 1,548.29 1,552.98 0.0M
2022-12-09 1,517.44 1,581.37 1,517.44 1,574.53 0.0M
2022-12-08 1,488.88 1,522.91 1,481.81 1,517.47 0.0M
2022-12-07 1,499.67 1,513.15 1,471.03 1,481.17 0.0M
2022-12-06 1,467.81 1,494.06 1,467.42 1,494.06 0.0M
2022-12-05 1,458.52 1,481.93 1,454.18 1,475.11 0.0M
2022-12-02 1,467.95 1,467.95 1,438.05 1,448.47 0.0M
2022-12-01 1,465.26 1,478.91 1,454.96 1,457.66 0.0M
2022-11-30 1,450.90 1,457.70 1,433.43 1,446.89 0.0M
2022-11-29 1,438.46 1,453.81 1,434.99 1,449.72 0.0M
2022-11-28 1,418.50 1,426.10 1,386.26 1,422.79 0.0M
2022-11-25 1,434.33 1,445.15 1,426.40 1,442.29 0.0M
2022-11-24 1,425.30 1,431.23 1,421.57 1,430.81 0.0M
2022-11-23 1,444.71 1,444.71 1,412.34 1,420.57 0.0M
2022-11-22 1,442.52 1,458.56 1,425.26 1,439.35 0.0M
2022-11-21 1,440.95 1,453.95 1,427.85 1,439.79 0.0M
2022-11-18 1,473.53 1,473.53 1,451.03 1,461.05 0.0M
2022-11-17 1,481.99 1,487.39 1,458.00 1,476.31 0.0M
2022-11-16 1,485.37 1,506.76 1,458.91 1,489.44 0.0M
2022-11-15 1,496.18 1,496.24 1,478.11 1,486.79 0.0M
2022-11-14 1,478.72 1,495.15 1,466.20 1,474.69 0.0M
2022-11-11 1,419.69 1,462.01 1,419.69 1,443.63 0.0M
2022-11-10 1,356.70 1,370.23 1,348.14 1,369.14 0.0M
2022-11-09 1,383.55 1,395.86 1,353.74 1,357.53 0.0M
2022-11-08 1,379.37 1,384.02 1,370.93 1,378.37 0.0M
2022-11-07 1,346.30 1,384.55 1,346.30 1,374.32 0.0M
2022-11-04 1,332.26 1,383.71 1,332.26 1,368.95 0.0M
2022-11-03 1,336.31 1,339.27 1,326.85 1,331.44 0.0M
2022-11-02 1,327.87 1,353.63 1,315.78 1,350.54 0.0M
2022-11-01 1,304.94 1,327.01 1,304.54 1,324.77 0.0M
2022-10-31 1,323.63 1,323.63 1,290.63 1,295.68 0.0M
2022-10-28 1,348.71 1,356.28 1,322.34 1,330.55 0.0M
2022-10-27 1,362.77 1,368.22 1,344.19 1,347.91 0.0M
2022-10-26 1,339.92 1,363.64 1,337.96 1,346.31 0.0M
2022-10-25 1,362.81 1,362.81 1,326.68 1,335.07 0.0M
2022-10-24 1,393.79 1,393.79 1,356.14 1,371.13 0.0M
2022-10-21 1,435.49 1,435.49 1,395.77 1,402.45 0.0M
2022-10-20 1,420.41 1,448.64 1,414.60 1,433.77 0.0M
2022-10-19 1,452.27 1,481.15 1,416.32 1,424.60 0.0M
2022-10-18 1,452.64 1,460.92 1,436.72 1,458.04 0.0M
2022-10-17 1,442.50 1,452.51 1,431.78 1,447.65 0.0M
2022-10-14 1,461.52 1,483.60 1,443.29 1,445.89 0.0M
2022-10-13 1,437.50 1,458.04 1,427.16 1,451.08 0.0M
2022-10-12 1,465.95 1,465.95 1,430.55 1,441.06 0.0M
2022-10-11 1,477.19 1,480.69 1,462.63 1,466.78 0.0M
2022-10-10 1,476.68 1,476.68 1,453.64 1,470.63 0.0M
2022-10-07 1,505.10 1,505.24 1,494.89 1,501.71 0.0M
2022-10-06 1,509.72 1,519.39 1,503.50 1,513.02 0.0M
2022-10-05 1,510.98 1,514.64 1,484.28 1,509.32 0.0M
2022-10-04 1,466.79 1,467.03 1,465.15 1,465.85 0.0M
2022-10-03 1,447.75 1,471.31 1,447.75 1,464.68 0.0M
2022-09-30 1,448.82 1,469.97 1,444.98 1,466.77 0.0M
2022-09-29 1,476.24 1,488.83 1,445.68 1,451.14 0.0M
2022-09-28 1,520.10 1,520.10 1,454.06 1,460.27 0.0M
2022-09-27 1,536.43 1,542.21 1,518.17 1,522.63 0.0M
2022-09-26 1,583.21 1,583.21 1,526.49 1,534.90 0.0M
2022-09-23 1,608.03 1,608.03 1,583.64 1,591.95 0.0M
2022-09-22 1,627.80 1,627.80 1,601.51 1,606.14 0.0M
2022-09-21 1,646.42 1,646.87 1,608.64 1,631.19 0.0M
2022-09-20 1,637.54 1,652.78 1,631.70 1,649.70 0.0M
2022-09-19 1,627.92 1,639.98 1,626.50 1,631.85 0.0M
2022-09-16 1,605.81 1,631.31 1,605.39 1,625.82 0.0M
2022-09-15 1,615.91 1,625.54 1,613.86 1,617.21 0.0M
2022-09-14 1,630.99 1,630.99 1,600.39 1,617.28 0.0M
2022-09-13 1,630.08 1,664.10 1,625.73 1,646.28 0.0M
2022-09-12 1,634.36 1,634.60 1,633.88 1,634.35 0.0M
2022-09-09 1,619.37 1,639.61 1,619.37 1,632.93 0.0M
2022-09-08 1,618.79 1,632.47 1,612.97 1,618.32 0.0M
2022-09-07 1,608.62 1,613.08 1,597.52 1,611.55 0.0M
2022-09-06 1,609.72 1,619.91 1,606.83 1,614.57 0.0M
2022-09-05 1,591.14 1,630.19 1,584.62 1,610.74 0.0M
2022-09-02 1,598.13 1,614.03 1,593.95 1,604.73 0.0M
2022-09-01 1,596.02 1,596.02 1,585.20 1,592.82 0.0M
2022-08-31 1,609.87 1,620.25 1,555.53 1,602.77 0.0M
2022-08-30 1,623.72 1,634.68 1,615.69 1,622.38 0.0M
2022-08-29 1,623.39 1,623.87 1,608.97 1,623.47 0.0M
2022-08-26 1,624.08 1,633.12 1,623.59 1,627.84 0.0M
2022-08-25 1,617.01 1,621.11 1,604.92 1,618.74 0.0M
2022-08-24 1,635.49 1,635.49 1,612.54 1,617.30 0.0M
2022-08-23 1,654.83 1,654.83 1,629.97 1,634.72 0.0M
2022-08-22 1,662.81 1,671.27 1,654.83 1,660.20 0.0M
2022-08-19 1,670.77 1,670.77 1,657.63 1,662.50 0.0M
2022-08-18 1,677.14 1,678.94 1,656.01 1,674.46 0.0M
2022-08-17 1,675.03 1,684.33 1,668.61 1,678.35 0.0M
2022-08-16 1,673.23 1,685.55 1,663.38 1,669.51 0.0M
2022-08-15 1,678.97 1,686.07 1,671.11 1,672.85 0.0M
2022-08-12 1,685.35 1,685.35 1,674.94 1,682.44 0.0M
2022-08-11 1,683.64 1,686.06 1,671.74 1,683.72 0.0M
2022-08-10 1,679.70 1,679.70 1,657.74 1,663.32 0.0M
2022-08-09 1,671.32 1,703.87 1,657.09 1,682.63 0.0M
2022-08-08 1,662.05 1,676.14 1,655.74 1,671.47 0.0M
2022-08-05 1,657.21 1,671.85 1,650.93 1,670.37 0.0M
2022-08-04 1,641.15 1,654.47 1,635.94 1,651.20 0.0M
2022-08-03 1,633.89 1,639.44 1,622.49 1,629.44 0.0M
2022-08-02 1,655.26 1,655.26 1,627.11 1,633.48 0.0M
2022-08-01 1,655.55 1,664.26 1,653.09 1,662.13 0.0M
2022-07-29 1,667.49 1,680.78 1,657.75 1,663.47 0.0M
2022-07-28 1,653.66 1,662.90 1,640.00 1,653.70 0.0M
2022-07-27 1,644.03 1,656.09 1,629.96 1,650.62 0.0M
2022-07-26 1,642.33 1,655.73 1,636.52 1,650.34 0.0M
2022-07-25 1,621.60 1,638.41 1,619.60 1,636.34 0.0M
2022-07-22 1,631.39 1,633.40 1,618.66 1,625.03 0.0M
2022-07-21 1,642.37 1,642.37 1,620.71 1,623.14 0.0M
2022-07-20 1,648.98 1,648.98 1,638.27 1,644.74 0.0M
2022-07-19 1,644.30 1,644.77 1,630.23 1,638.97 0.0M
2022-07-18 1,637.60 1,654.37 1,632.75 1,652.14 0.0M
2022-07-15 1,645.27 1,645.27 1,624.30 1,631.15 0.0M
2022-07-14 1,657.66 1,657.66 1,627.49 1,642.28 0.0M
2022-07-13 1,653.94 1,661.08 1,647.50 1,657.75 0.0M
2022-07-12 1,655.76 1,663.09 1,648.14 1,650.30 0.0M
2022-07-11 1,665.64 1,665.64 1,647.97 1,654.73 0.0M
2022-07-08 1,671.96 1,671.96 1,660.74 1,668.02 0.0M
2022-07-07 1,663.58 1,668.17 1,652.62 1,664.93 0.0M
2022-07-06 1,662.66 1,670.00 1,652.67 1,663.87 0.0M
2022-07-05 1,663.68 1,674.09 1,658.98 1,662.27 0.0M
2022-07-04 1,652.45 1,661.36 1,635.62 1,656.95 0.0M
2022-07-01 1,664.01 1,664.98 1,663.53 1,664.72 0.0M
2022-06-30 1,677.65 1,684.92 1,645.01 1,663.77 0.0M
2022-06-29 1,685.63 1,689.66 1,680.43 1,683.04 0.0M
2022-06-28 1,665.16 1,686.32 1,665.16 1,686.07 0.0M
2022-06-27 1,655.64 1,671.92 1,648.76 1,661.78 0.0M
2022-06-24 1,630.18 1,638.68 1,627.83 1,637.52 0.0M
2022-06-23 1,626.01 1,634.11 1,621.95 1,627.54 0.0M
2022-06-22 1,640.64 1,644.48 1,597.96 1,617.43 0.0M
2022-06-21 1,606.39 1,638.11 1,606.39 1,632.13 0.0M
2022-06-20 1,588.28 1,614.22 1,588.28 1,604.99 0.0M
2022-06-17 1,604.12 1,610.80 1,565.05 1,594.85 0.0M
2022-06-16 1,641.22 1,641.22 1,607.27 1,613.41 0.0M
2022-06-15 1,644.86 1,659.08 1,635.77 1,641.76 0.0M
2022-06-14 1,661.84 1,666.92 1,645.45 1,654.88 0.0M
2022-06-13 1,676.91 1,676.91 1,660.87 1,666.78 0.0M
2022-06-10 1,694.71 1,695.92 1,683.69 1,691.84 0.0M
2022-06-09 1,702.94 1,709.33 1,693.73 1,698.95 0.0M
2022-06-08 1,723.86 1,723.86 1,703.27 1,708.06 0.0M
2022-06-07 1,718.18 1,734.97 1,708.05 1,713.39 0.0M
2022-06-06 1,711.80 1,740.17 1,695.23 1,721.53 0.0M
2022-06-03 1,707.21 1,710.71 1,706.11 1,710.06 0.0M
2022-06-02 1,714.35 1,714.35 1,690.16 1,704.59 0.0M
2022-06-01 1,705.81 1,727.35 1,698.56 1,717.97 0.0M
2022-05-31 1,714.39 1,714.39 1,691.55 1,699.73 0.0M
2022-05-30 1,711.57 1,723.24 1,706.07 1,714.73 0.0M
2022-05-27 1,704.79 1,710.03 1,693.57 1,704.81 0.0M
2022-05-26 1,696.10 1,696.10 1,679.52 1,686.97 0.0M
2022-05-25 1,691.47 1,704.06 1,688.22 1,691.52 0.0M
2022-05-24 1,702.93 1,702.93 1,679.43 1,688.11 0.0M
2022-05-23 1,705.79 1,709.94 1,694.59 1,702.10 0.0M
2022-05-20 1,688.12 1,713.61 1,688.12 1,708.65 0.0M
2022-05-19 1,689.33 1,691.19 1,674.34 1,681.49 0.0M
2022-05-18 1,685.18 1,696.40 1,677.11 1,692.60 0.0M
2022-05-17 1,677.14 1,689.99 1,669.16 1,684.82 0.0M
2022-05-16 1,682.93 1,685.34 1,663.08 1,674.49 0.0M
2022-05-13 1,649.49 1,678.98 1,649.49 1,672.73 0.0M
2022-05-12 1,641.68 1,644.57 1,633.47 1,635.14 0.0M
2022-05-11 1,640.39 1,650.13 1,627.24 1,642.97 0.0M
2022-05-10 1,626.68 1,640.62 1,604.09 1,636.12 0.0M
2022-05-09 1,663.62 1,667.56 1,663.40 1,664.28 0.0M
2022-05-06 1,681.20 1,681.20 1,662.02 1,664.27 0.0M
2022-05-05 1,690.19 1,707.99 1,687.30 1,689.49 0.0M
2022-05-04 1,664.08 1,690.42 1,664.08 1,685.52 0.0M
2022-05-03 1,650.55 1,667.48 1,648.76 1,664.57 0.0M
2022-05-02 1,666.07 1,666.08 1,666.06 1,666.08 0.0M
2022-04-29 1,678.14 1,686.32 1,614.27 1,666.06 0.0M
2022-04-28 1,669.60 1,699.00 1,664.95 1,683.55 0.0M
2022-04-27 1,680.57 1,680.57 1,658.60 1,663.86 0.0M
2022-04-26 1,696.38 1,696.38 1,681.17 1,685.60 0.0M
2022-04-25 1,696.58 1,696.58 1,679.61 1,689.80 0.0M
2022-04-22 1,708.49 1,710.57 1,693.78 1,703.62 0.0M
2022-04-21 1,711.05 1,714.93 1,700.76 1,710.38 0.0M
2022-04-20 1,722.03 1,726.56 1,690.71 1,707.31 0.0M
2022-04-19 1,722.88 1,733.06 1,706.38 1,725.26 0.0M
2022-04-18 1,721.40 1,722.06 1,720.74 1,721.17 0.0M
2022-04-15 1,722.92 1,722.93 1,722.92 1,722.92 0.0M
2022-04-14 1,705.68 1,727.27 1,705.68 1,722.92 0.0M
2022-04-13 1,700.77 1,708.28 1,693.07 1,702.64 0.0M
2022-04-12 1,707.99 1,709.50 1,694.83 1,701.31 0.0M
2022-04-11 1,724.54 1,724.54 1,708.31 1,713.56 0.0M
2022-04-08 1,715.25 1,730.67 1,715.25 1,724.60 0.0M
2022-04-07 1,724.89 1,727.43 1,707.89 1,719.90 0.0M
2022-04-06 1,720.98 1,738.73 1,711.01 1,732.74 0.0M
2022-04-05 1,720.90 1,721.56 1,720.24 1,721.56 0.0M
2022-04-04 1,722.64 1,722.64 1,712.43 1,718.92 0.0M
2022-04-01 1,698.56 1,719.11 1,696.91 1,713.42 0.0M
2022-03-31 1,717.07 1,717.07 1,658.55 1,694.33 0.0M
2022-03-30 1,719.72 1,731.80 1,717.01 1,725.56 0.0M
2022-03-29 1,713.59 1,718.53 1,699.00 1,707.64 0.0M
2022-03-28 1,715.10 1,725.38 1,697.15 1,715.17 0.0M
2022-03-25 1,705.07 1,732.50 1,704.00 1,717.78 0.0M
2022-03-24 1,690.67 1,708.86 1,681.15 1,705.80 0.0M
2022-03-23 1,713.96 1,713.96 1,691.07 1,698.13 0.0M
2022-03-22 1,706.14 1,711.41 1,697.39 1,710.23 0.0M
2022-03-21 1,699.45 1,700.34 1,678.75 1,697.14 0.0M
2022-03-18 1,664.96 1,700.03 1,664.96 1,693.79 0.0M
2022-03-17 1,608.96 1,664.76 1,607.52 1,659.97 0.0M
2022-03-16 1,588.88 1,589.46 1,555.92 1,574.70 0.0M
2022-03-15 1,628.33 1,628.33 1,566.33 1,578.74 0.0M
2022-03-14 1,640.09 1,644.11 1,620.33 1,633.23 0.0M
2022-03-11 1,629.40 1,650.29 1,615.55 1,640.23 0.0M
2022-03-10 1,623.26 1,644.65 1,613.66 1,634.69 0.0M
2022-03-09 1,616.06 1,623.60 1,587.52 1,608.12 0.0M
2022-03-08 1,617.44 1,637.35 1,605.77 1,618.07 0.0M
2022-03-07 1,605.50 1,610.35 1,581.87 1,605.50 0.0M
2022-03-04 1,610.36 1,614.39 1,604.21 1,614.24 0.0M
2022-03-03 1,621.90 1,638.75 1,620.24 1,628.05 0.0M
2022-03-02 1,627.45 1,627.45 1,613.29 1,615.73 0.0M
2022-03-01 1,642.99 1,643.58 1,624.75 1,631.96 0.0M
2022-02-28 1,656.88 1,673.73 1,625.64 1,641.49 0.0M
2022-02-25 1,662.00 1,663.29 1,652.01 1,657.42 0.0M
2022-02-24 1,685.88 1,685.88 1,660.23 1,668.19 0.0M
2022-02-23 1,699.40 1,709.06 1,682.65 1,698.92 0.0M
2022-02-22 1,711.42 1,711.59 1,689.83 1,699.34 0.0M
2022-02-21 1,732.29 1,732.29 1,711.01 1,721.32 0.0M
2022-02-18 1,730.47 1,742.53 1,726.72 1,737.52 0.0M
2022-02-17 1,741.56 1,750.43 1,728.32 1,737.84 0.0M
2022-02-16 1,747.74 1,748.63 1,739.49 1,744.26 0.0M
2022-02-15 1,733.40 1,752.29 1,731.21 1,743.07 0.0M
2022-02-14 1,741.36 1,741.36 1,725.90 1,731.18 0.0M
2022-02-11 1,747.94 1,755.43 1,740.01 1,745.10 0.0M
2022-02-10 1,753.75 1,757.29 1,750.06 1,755.90 0.0M
2022-02-09 1,735.73 1,750.08 1,734.65 1,745.45 0.0M
2022-02-08 1,733.29 1,739.06 1,722.60 1,728.84 0.0M
2022-02-07 1,738.41 1,743.46 1,726.40 1,733.15 0.0M
2022-02-04 1,730.82 1,750.32 1,711.74 1,737.46 0.0M
2022-02-03 1,711.94 1,716.98 1,711.93 1,716.28 0.0M
2022-02-02 1,709.75 1,709.77 1,709.72 1,709.73 0.0M
2022-02-01 1,709.79 1,709.79 1,709.74 1,709.74 0.0M
2022-01-31 1,711.44 1,717.09 1,695.39 1,709.79 0.0M
2022-01-28 1,732.67 1,736.07 1,702.90 1,709.91 0.0M
2022-01-27 1,731.47 1,731.47 1,718.66 1,724.48 0.0M
2022-01-26 1,736.92 1,737.58 1,728.40 1,735.32 0.0M
2022-01-25 1,742.10 1,742.10 1,718.66 1,728.49 0.0M
2022-01-24 1,741.61 1,757.59 1,741.61 1,749.01 0.0M
2022-01-21 1,732.57 1,759.08 1,730.19 1,751.48 0.0M
2022-01-20 1,727.16 1,730.07 1,715.37 1,726.43 0.0M
2022-01-19 1,708.19 1,726.29 1,708.19 1,719.46 0.0M
2022-01-18 1,704.70 1,716.10 1,701.70 1,710.32 0.0M
2022-01-17 1,706.88 1,710.70 1,700.49 1,705.49 0.0M
2022-01-14 1,703.30 1,715.48 1,703.30 1,709.09 0.0M
2022-01-13 1,709.44 1,714.84 1,700.51 1,706.60 0.0M
2022-01-12 1,709.14 1,713.26 1,706.28 1,709.00 0.0M
2022-01-11 1,697.89 1,720.94 1,696.08 1,709.97 0.0M
2022-01-10 1,692.42 1,701.31 1,688.48 1,699.98 0.0M
2022-01-07 1,676.96 1,702.05 1,663.32 1,693.55 0.0M
2022-01-06 1,690.73 1,690.73 1,666.75 1,681.66 0.0M
2022-01-05 1,715.14 1,715.14 1,692.66 1,696.05 0.0M
2022-01-04 1,702.52 1,711.86 1,701.77 1,703.49 0.0M
2022-01-03 1,699.64 1,709.11 1,691.97 1,694.34 0.0M