恒生沪深港通AH股A+H指数 (HSCAHI)

HSCAHI
🏛️ 香港 →
2,787.55
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 2,119.85 2,133.04 2,118.70 2,124.22 5,008.9M
2022-12-29 2,104.42 2,109.87 2,088.02 2,107.74 5,067.1M
2022-12-28 2,099.34 2,126.77 2,098.82 2,119.73 6,262.0M
2022-12-27 2,087.59 2,101.00 2,086.52 2,097.23 3,281.8M
2022-12-26 2,078.15 2,081.41 2,072.83 2,078.90 2,923.0M
2022-12-23 2,075.38 2,087.56 2,069.87 2,078.97 3,557.1M
2022-12-22 2,098.86 2,105.58 2,081.14 2,090.47 4,489.7M
2022-12-21 2,083.08 2,086.98 2,074.37 2,081.60 3,488.8M
2022-12-20 2,088.93 2,092.92 2,059.52 2,074.94 4,826.6M
2022-12-19 2,138.75 2,148.68 2,090.49 2,099.30 6,184.5M
2022-12-16 2,120.28 2,151.57 2,118.52 2,142.55 6,391.8M
2022-12-15 2,140.12 2,147.77 2,115.23 2,126.90 4,930.5M
2022-12-14 2,150.34 2,156.24 2,131.00 2,145.87 6,046.2M
2022-12-13 2,138.57 2,148.64 2,131.78 2,137.93 6,076.9M
2022-12-12 2,159.22 2,159.22 2,131.20 2,135.95 7,488.0M
2022-12-09 2,149.37 2,176.90 2,144.96 2,174.06 8,673.9M
2022-12-08 2,125.28 2,146.14 2,125.28 2,145.32 6,804.6M
2022-12-07 2,148.75 2,165.74 2,121.09 2,121.51 9,683.1M
2022-12-06 2,148.95 2,170.86 2,141.86 2,154.36 8,963.5M
2022-12-05 2,101.45 2,163.92 2,101.21 2,162.30 13,016.8M
2022-12-02 2,093.85 2,093.94 2,065.91 2,074.18 7,145.7M
2022-12-01 2,117.17 2,133.65 2,090.09 2,092.28 9,525.4M
2022-11-30 2,050.67 2,079.54 2,045.98 2,078.55 11,279.7M
2022-11-29 1,989.72 2,057.68 1,989.72 2,057.68 10,838.2M
2022-11-28 1,976.56 1,976.56 1,933.51 1,973.90 7,686.1M
2022-11-25 1,992.92 2,021.86 1,986.84 2,018.90 8,988.5M
2022-11-24 1,998.49 2,007.97 1,992.16 1,994.78 6,268.3M
2022-11-23 1,986.11 2,006.84 1,985.09 1,989.19 9,535.2M
2022-11-22 1,968.31 1,999.34 1,962.69 1,983.00 9,443.9M
2022-11-21 1,970.97 1,970.97 1,943.13 1,965.67 5,093.2M
2022-11-18 1,997.07 2,002.33 1,980.36 1,985.06 5,719.0M
2022-11-17 2,011.76 2,012.60 1,976.45 2,000.58 5,725.8M
2022-11-16 2,040.23 2,043.61 2,019.25 2,025.95 6,494.3M
2022-11-15 2,008.04 2,046.72 2,001.57 2,045.28 7,452.7M
2022-11-14 2,018.99 2,036.06 2,005.90 2,013.31 9,774.8M
2022-11-11 1,949.06 2,000.31 1,930.75 1,978.61 10,828.7M
2022-11-10 1,880.33 1,881.98 1,861.04 1,880.58 5,249.0M
2022-11-09 1,908.10 1,920.27 1,888.98 1,894.54 5,493.2M
2022-11-08 1,912.44 1,916.90 1,887.95 1,899.52 5,317.6M
2022-11-07 1,882.99 1,921.86 1,879.09 1,907.88 7,667.2M
2022-11-04 1,809.47 1,894.46 1,809.07 1,876.53 8,666.0M
2022-11-03 1,813.61 1,818.11 1,801.05 1,804.05 5,774.2M
2022-11-02 1,802.33 1,843.33 1,796.58 1,831.75 7,440.6M
2022-11-01 1,760.32 1,815.01 1,757.20 1,811.77 9,361.5M
2022-10-31 1,788.63 1,788.63 1,752.18 1,752.18 9,157.9M
2022-10-28 1,836.22 1,837.52 1,792.48 1,795.47 6,970.2M
2022-10-27 1,861.42 1,872.86 1,839.04 1,840.07 7,210.1M
2022-10-26 1,827.31 1,850.18 1,824.14 1,844.34 6,880.2M
2022-10-25 1,824.56 1,834.40 1,798.78 1,822.37 6,886.1M
2022-10-24 1,888.18 1,893.31 1,818.29 1,822.36 8,363.6M
2022-10-21 1,894.70 1,899.51 1,878.70 1,888.55 6,144.2M
2022-10-20 1,885.21 1,903.60 1,870.13 1,885.44 5,591.6M
2022-10-19 1,920.47 1,931.94 1,896.83 1,898.37 4,506.5M
2022-10-18 1,933.45 1,949.21 1,914.22 1,925.41 4,979.7M
2022-10-17 1,909.75 1,919.66 1,900.85 1,914.78 5,360.9M
2022-10-14 1,900.19 1,935.99 1,897.98 1,915.03 6,428.6M
2022-10-13 1,895.51 1,907.54 1,879.02 1,880.52 5,935.5M
2022-10-12 1,886.71 1,911.72 1,864.41 1,902.89 6,411.5M
2022-10-11 1,904.98 1,911.62 1,880.56 1,887.61 5,265.7M
2022-10-10 1,931.29 1,935.09 1,903.52 1,903.52 6,466.0M
2022-10-07 1,946.84 1,947.39 1,938.00 1,940.82 858.4M
2022-10-06 1,957.81 1,959.19 1,949.45 1,951.04 992.0M
2022-10-05 1,940.67 1,960.16 1,938.05 1,955.99 1,936.6M
2022-10-03 1,923.84 1,926.92 1,911.39 1,917.35 1,412.2M
2022-09-30 1,919.44 1,938.95 1,914.13 1,933.80 5,087.1M
2022-09-29 1,934.99 1,949.89 1,897.46 1,904.09 5,469.3M
2022-09-28 1,955.59 1,955.59 1,912.62 1,912.79 6,166.3M
2022-09-27 1,961.82 1,968.27 1,944.99 1,966.38 5,353.8M
2022-09-26 1,981.86 1,990.21 1,953.34 1,962.53 7,140.1M
2022-09-23 2,007.47 2,024.71 1,997.03 1,999.18 5,939.3M
2022-09-22 2,010.40 2,012.48 1,996.88 2,009.64 5,027.4M
2022-09-21 2,040.12 2,041.29 2,020.16 2,028.20 4,808.8M
2022-09-20 2,058.50 2,061.23 2,041.16 2,047.07 4,600.4M
2022-09-19 2,059.52 2,064.29 2,043.28 2,048.84 5,702.6M
2022-09-16 2,095.35 2,097.78 2,051.12 2,051.95 8,574.5M
2022-09-15 2,119.41 2,133.26 2,101.29 2,112.22 6,525.4M
2022-09-14 2,110.10 2,125.62 2,106.82 2,112.04 5,467.7M
2022-09-13 2,148.03 2,163.03 2,142.15 2,148.05 7,050.0M
2022-09-09 2,113.79 2,151.91 2,112.13 2,150.59 7,285.6M
2022-09-08 2,116.22 2,118.90 2,103.42 2,104.72 6,924.7M
2022-09-07 2,107.35 2,117.94 2,102.09 2,117.26 6,954.7M
2022-09-06 2,111.93 2,125.19 2,111.93 2,121.14 6,583.0M
2022-09-05 2,106.46 2,110.55 2,089.99 2,106.36 5,846.2M
2022-09-02 2,130.48 2,134.99 2,108.93 2,116.72 3,823.5M
2022-09-01 2,138.62 2,149.54 2,128.43 2,129.99 4,262.1M
2022-08-31 2,127.55 2,161.63 2,124.36 2,148.57 6,166.2M
2022-08-30 2,149.24 2,156.04 2,130.58 2,145.62 4,004.0M
2022-08-29 2,145.09 2,148.46 2,130.52 2,146.91 3,909.2M
2022-08-26 2,168.28 2,174.56 2,157.85 2,167.20 4,347.2M
2022-08-25 2,125.94 2,165.93 2,123.57 2,164.88 5,108.2M
2022-08-24 2,153.10 2,161.63 2,120.87 2,122.33 4,757.9M
2022-08-23 2,157.77 2,161.49 2,139.93 2,144.23 4,110.3M
2022-08-22 2,150.61 2,173.66 2,150.42 2,163.66 4,300.6M
2022-08-19 2,157.14 2,168.19 2,155.21 2,160.53 3,829.6M
2022-08-18 2,179.74 2,182.61 2,158.18 2,160.55 3,220.0M
2022-08-17 2,172.84 2,191.78 2,159.94 2,184.57 3,941.7M
2022-08-16 2,178.23 2,182.01 2,162.05 2,165.94 3,438.0M
2022-08-15 2,189.84 2,200.75 2,175.62 2,179.06 3,902.7M
2022-08-12 2,188.12 2,204.21 2,183.72 2,200.86 4,060.3M
2022-08-11 2,160.79 2,190.88 2,154.30 2,190.88 4,258.1M
2022-08-10 2,165.92 2,168.63 2,131.96 2,140.77 3,043.3M
2022-08-09 2,168.33 2,177.64 2,159.63 2,166.77 2,944.8M
2022-08-08 2,161.27 2,170.25 2,157.34 2,165.47 3,235.2M
2022-08-05 2,156.81 2,173.61 2,147.40 2,170.90 3,647.3M
2022-08-04 2,139.27 2,152.72 2,132.90 2,149.56 3,349.1M
2022-08-03 2,147.40 2,160.14 2,127.31 2,129.10 3,965.0M
2022-08-02 2,172.48 2,172.48 2,125.98 2,145.37 5,445.6M
2022-08-01 2,198.32 2,199.48 2,178.42 2,196.02 3,860.4M
2022-07-29 2,225.78 2,234.41 2,193.24 2,200.44 4,400.0M
2022-07-28 2,228.47 2,241.31 2,223.23 2,226.00 3,785.1M
2022-07-27 2,232.32 2,232.32 2,219.57 2,226.56 2,968.8M
2022-07-26 2,224.39 2,243.02 2,224.25 2,239.61 3,439.7M
2022-07-25 2,225.58 2,229.52 2,211.92 2,221.30 3,549.3M
2022-07-22 2,226.21 2,241.70 2,213.50 2,226.14 4,282.4M
2022-07-21 2,246.82 2,246.82 2,219.58 2,220.70 4,709.2M
2022-07-20 2,258.67 2,263.59 2,251.54 2,253.64 3,886.3M
2022-07-19 2,250.41 2,250.62 2,231.75 2,246.93 4,201.5M
2022-07-18 2,221.68 2,257.09 2,212.75 2,256.51 5,142.7M
2022-07-15 2,240.76 2,258.31 2,206.98 2,210.60 6,179.6M
2022-07-14 2,275.00 2,275.00 2,244.91 2,254.22 6,311.0M
2022-07-13 2,295.38 2,298.27 2,274.70 2,279.70 5,935.0M
2022-07-12 2,317.00 2,321.71 2,288.93 2,293.85 5,779.3M
2022-07-11 2,354.55 2,354.55 2,318.49 2,328.09 5,665.2M
2022-07-08 2,381.02 2,383.60 2,358.63 2,363.52 4,857.8M
2022-07-07 2,351.92 2,366.38 2,336.71 2,363.35 5,272.3M
2022-07-06 2,388.02 2,389.79 2,348.79 2,366.14 6,880.0M
2022-07-05 2,406.22 2,423.26 2,386.63 2,401.97 6,427.7M
2022-07-04 2,383.77 2,401.64 2,373.36 2,399.77 5,366.6M
2022-07-01 2,406.18 2,407.79 2,394.61 2,399.32 4,892.2M
2022-06-30 2,387.69 2,420.05 2,387.69 2,408.67 5,558.2M
2022-06-29 2,409.66 2,427.62 2,386.06 2,391.38 6,647.2M
2022-06-28 2,412.45 2,443.81 2,400.49 2,438.79 6,093.1M
2022-06-27 2,400.10 2,423.88 2,400.10 2,416.26 6,608.5M
2022-06-24 2,379.45 2,391.40 2,373.93 2,388.07 5,986.0M
2022-06-23 2,348.40 2,381.78 2,344.44 2,376.97 6,565.5M
2022-06-22 2,380.02 2,381.39 2,339.13 2,340.44 6,415.6M
2022-06-21 2,364.04 2,387.27 2,358.00 2,378.80 6,249.8M
2022-06-20 2,356.03 2,377.44 2,343.93 2,365.38 7,250.0M
2022-06-17 2,338.77 2,379.98 2,337.97 2,368.74 6,356.4M
2022-06-16 2,396.27 2,398.19 2,347.14 2,351.32 7,376.5M
2022-06-15 2,350.63 2,423.28 2,350.63 2,389.96 10,834.6M
2022-06-14 2,306.91 2,365.45 2,297.04 2,355.43 7,392.0M
2022-06-13 2,345.25 2,347.11 2,318.93 2,333.38 6,942.3M
2022-06-10 2,343.38 2,386.32 2,340.04 2,382.30 7,344.1M
2022-06-09 2,376.34 2,386.07 2,358.74 2,365.10 7,267.0M
2022-06-08 2,364.18 2,382.65 2,351.12 2,380.05 6,410.5M
2022-06-07 2,355.34 2,366.38 2,345.30 2,355.60 5,621.2M
2022-06-06 2,327.60 2,363.35 2,315.35 2,362.58 6,834.9M
2022-06-02 2,316.26 2,322.92 2,303.05 2,320.88 4,560.5M
2022-06-01 2,341.52 2,341.52 2,314.86 2,329.21 4,712.3M
2022-05-31 2,327.89 2,347.89 2,318.30 2,347.89 5,436.6M
2022-05-30 2,326.19 2,339.28 2,312.11 2,328.32 4,518.1M
2022-05-27 2,302.10 2,315.35 2,292.06 2,309.79 4,749.3M
2022-05-26 2,291.15 2,293.48 2,263.02 2,285.56 5,071.4M
2022-05-25 2,273.14 2,295.16 2,272.07 2,289.43 4,591.1M
2022-05-24 2,316.19 2,321.20 2,264.38 2,268.95 5,906.0M
2022-05-23 2,311.39 2,320.04 2,294.21 2,311.22 5,108.5M
2022-05-20 2,278.65 2,317.29 2,277.71 2,314.06 6,205.0M
2022-05-19 2,229.07 2,251.58 2,223.19 2,250.04 4,721.1M
2022-05-18 2,266.91 2,270.54 2,245.49 2,258.11 4,524.6M
2022-05-17 2,230.42 2,263.14 2,228.01 2,263.14 4,947.3M
2022-05-16 2,239.68 2,242.10 2,209.31 2,218.08 4,526.8M
2022-05-13 2,206.24 2,233.05 2,206.24 2,231.89 4,518.9M
2022-05-12 2,218.60 2,229.36 2,193.20 2,198.18 4,630.9M
2022-05-11 2,205.52 2,255.74 2,204.37 2,230.99 6,606.4M
2022-05-10 2,169.77 2,222.85 2,158.00 2,210.58 6,139.4M
2022-05-09 2,222.67 2,227.12 2,208.51 2,214.08 3,939.2M
2022-05-06 2,258.10 2,258.30 2,226.58 2,228.41 5,144.3M
2022-05-05 2,321.43 2,335.13 2,299.12 2,304.47 6,564.5M
2022-05-04 2,320.60 2,323.38 2,314.29 2,318.01 0.0M
2022-05-03 2,310.62 2,323.92 2,305.38 2,319.51 0.0M
2022-04-29 2,278.10 2,324.63 2,251.24 2,324.39 7,518.2M
2022-04-28 2,259.08 2,286.16 2,243.93 2,279.26 6,557.9M
2022-04-27 2,213.62 2,261.37 2,212.98 2,257.33 7,544.5M
2022-04-22 2,336.18 2,382.96 2,335.18 2,374.80 5,623.3M
2022-04-21 2,386.49 2,407.61 2,352.83 2,360.16 5,713.4M
2022-04-20 2,437.15 2,442.35 2,394.96 2,396.80 5,205.1M
2022-04-19 2,460.62 2,463.07 2,438.51 2,448.94 5,078.4M
2022-04-18 2,489.84 2,489.84 2,469.49 2,475.25 5,530.8M
2022-04-15 2,494.25 2,514.41 2,493.03 2,502.22 4,532.8M
2022-04-14 2,491.11 2,517.19 2,489.11 2,504.93 5,566.4M
2022-04-13 2,468.05 2,497.91 2,459.39 2,473.06 5,892.4M
2022-04-12 2,454.75 2,483.83 2,434.46 2,474.50 6,467.5M
2022-04-11 2,509.68 2,509.68 2,447.30 2,454.33 6,667.0M
2022-04-08 2,497.59 2,520.16 2,481.49 2,520.16 6,783.2M
2022-04-07 2,517.62 2,534.84 2,492.88 2,494.82 6,630.1M
2022-04-06 2,528.99 2,538.33 2,511.29 2,529.78 7,502.6M
2022-04-04 2,535.14 2,535.14 2,535.14 2,535.14 0.0M
2022-04-01 2,484.32 2,518.38 2,475.67 2,518.38 6,663.5M
2022-03-31 2,497.48 2,512.56 2,490.75 2,496.58 6,819.1M
2022-03-30 2,464.25 2,503.58 2,461.08 2,501.65 6,281.1M
2022-03-29 2,449.56 2,459.98 2,443.04 2,454.20 4,619.0M
2022-03-28 2,429.50 2,459.42 2,405.92 2,449.39 5,913.6M
2022-03-25 2,469.86 2,483.01 2,435.43 2,438.94 5,268.0M
2022-03-24 2,454.35 2,491.08 2,450.25 2,476.79 5,210.4M
2022-03-23 2,452.82 2,468.18 2,443.68 2,463.13 5,330.8M
2022-03-22 2,422.13 2,453.70 2,420.31 2,453.07 6,246.0M
2022-03-21 2,453.53 2,453.53 2,407.17 2,424.17 5,819.1M
2022-03-18 2,398.44 2,452.05 2,387.17 2,443.41 7,289.9M
2022-03-17 2,393.88 2,418.21 2,365.25 2,407.52 7,801.3M
2022-03-16 2,268.76 2,338.31 2,219.12 2,333.04 8,633.4M
2022-03-15 2,323.11 2,323.11 2,212.21 2,226.81 9,628.5M
2022-03-14 2,401.16 2,414.14 2,352.35 2,357.07 5,869.8M
2022-03-11 2,406.28 2,442.80 2,372.20 2,435.06 6,933.0M
2022-03-10 2,447.81 2,453.78 2,425.19 2,435.36 6,426.3M
2022-03-09 2,443.22 2,456.76 2,330.66 2,405.69 13,162.1M
2022-03-08 2,497.59 2,509.26 2,431.15 2,438.43 12,016.5M
2022-03-07 2,553.33 2,553.33 2,501.79 2,509.66 11,390.6M
2022-03-04 2,581.08 2,586.33 2,564.37 2,569.93 6,353.3M
2022-03-03 2,600.51 2,618.08 2,600.07 2,606.29 7,038.8M
2022-03-02 2,601.43 2,608.67 2,590.71 2,593.46 5,513.8M
2022-03-01 2,603.20 2,616.88 2,589.07 2,609.58 5,216.3M
2022-02-28 2,582.19 2,595.99 2,563.69 2,594.17 5,764.4M
2022-02-25 2,591.51 2,611.95 2,578.66 2,584.15 6,418.7M
2022-02-24 2,621.50 2,630.29 2,573.31 2,587.32 8,053.0M
2022-02-23 2,640.49 2,642.51 2,627.05 2,641.81 5,087.8M
2022-02-22 2,647.94 2,649.54 2,613.82 2,633.71 5,123.8M
2022-02-21 2,672.96 2,672.96 2,651.96 2,671.77 4,334.8M
2022-02-18 2,648.71 2,678.22 2,643.59 2,674.88 4,792.8M
2022-02-17 2,655.46 2,666.77 2,646.51 2,660.72 4,702.2M
2022-02-16 2,634.11 2,657.69 2,632.24 2,651.80 4,608.8M
2022-02-15 2,628.40 2,633.55 2,602.49 2,620.01 5,111.2M
2022-02-14 2,673.49 2,673.49 2,628.17 2,636.92 6,519.4M
2022-02-11 2,666.43 2,701.81 2,659.02 2,681.22 7,345.7M
2022-02-10 2,666.01 2,675.28 2,655.56 2,675.28 6,718.6M
2022-02-09 2,651.88 2,668.19 2,649.11 2,661.47 6,682.4M
2022-02-08 2,630.92 2,645.56 2,607.49 2,642.67 7,574.5M
2022-02-07 2,603.85 2,637.39 2,603.85 2,637.00 6,671.4M
2022-02-04 2,570.36 2,583.05 2,567.99 2,581.52 0.0M
2022-01-31 2,552.87 2,562.51 2,544.01 2,556.31 0.0M
2022-01-28 2,594.07 2,597.88 2,548.98 2,551.52 5,677.7M
2022-01-27 2,626.51 2,626.51 2,585.81 2,590.21 5,078.6M
2022-01-26 2,639.53 2,650.98 2,618.68 2,638.47 4,642.6M
2022-01-25 2,660.38 2,670.46 2,618.14 2,627.20 5,478.6M
2022-01-24 2,667.70 2,685.40 2,661.02 2,681.73 4,770.9M
2022-01-21 2,689.58 2,689.58 2,664.93 2,680.13 5,912.1M
2022-01-20 2,655.22 2,695.08 2,654.47 2,692.37 7,374.7M
2022-01-19 2,657.05 2,671.72 2,637.88 2,651.74 5,822.6M
2022-01-18 2,627.85 2,664.38 2,620.57 2,654.58 6,284.0M
2022-01-17 2,623.98 2,631.24 2,615.56 2,626.68 4,581.6M
2022-01-14 2,643.33 2,643.33 2,620.24 2,627.62 6,154.5M
2022-01-13 2,665.58 2,674.65 2,649.42 2,654.74 6,047.5M
2022-01-12 2,640.66 2,654.83 2,627.05 2,653.73 5,695.3M
2022-01-11 2,625.04 2,649.73 2,618.66 2,630.80 5,612.7M
2022-01-10 2,611.35 2,634.47 2,607.91 2,631.97 5,962.6M
2022-01-07 2,578.29 2,613.28 2,578.29 2,611.44 8,070.9M
2022-01-06 2,586.89 2,590.23 2,566.26 2,576.94 6,048.8M
2022-01-05 2,596.12 2,605.62 2,583.69 2,591.14 6,879.3M
2022-01-04 2,613.87 2,615.21 2,578.92 2,595.92 5,647.3M
2022-01-03 2,608.55 2,610.71 2,603.06 2,606.05 0.0M