恒生沪深港通AH股H指数 (HSCAHHI)

HSCAHHI
🏛️ 香港 →
2,602.90
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
09:30 2,604.86 2,608.01 2,603.46 2,606.09 129,306.3K
09:35 2,606.10 2,610.04 2,603.08 2,608.51 116,185.3K
09:40 2,608.96 2,610.28 2,607.21 2,607.51 64,154.9K
09:45 2,607.99 2,616.41 2,607.99 2,614.65 49,193.6K
09:50 2,614.85 2,614.85 2,609.57 2,612.99 90,087.7K
09:55 2,613.03 2,615.95 2,612.62 2,615.95 102,361.6K
10:00 2,616.28 2,616.34 2,612.63 2,613.56 64,645.3K
10:05 2,613.38 2,613.38 2,609.47 2,609.51 47,432.2K
10:10 2,609.49 2,609.49 2,606.64 2,606.84 43,264.1K
10:15 2,607.13 2,612.21 2,607.01 2,611.36 50,089.7K
10:20 2,611.43 2,611.43 2,607.95 2,608.15 38,910.7K
10:25 2,607.96 2,608.44 2,603.41 2,604.68 54,362.3K
10:30 2,604.71 2,605.18 2,601.81 2,602.91 35,380.6K
10:35 2,602.80 2,603.22 2,601.07 2,601.19 37,101.7K
10:40 2,600.93 2,600.93 2,595.42 2,595.42 44,649.4K
10:45 2,595.59 2,598.18 2,595.52 2,597.81 35,911.8K
10:50 2,597.52 2,601.65 2,597.26 2,601.65 29,316.7K
10:55 2,601.57 2,603.73 2,601.17 2,603.64 29,535.6K
11:00 2,603.73 2,603.73 2,601.03 2,602.52 45,599.2K
11:05 2,602.78 2,602.92 2,600.32 2,601.54 30,540.1K
11:10 2,601.46 2,602.11 2,599.81 2,601.26 31,711.4K
11:15 2,601.27 2,601.89 2,599.09 2,599.91 32,052.9K
11:20 2,599.94 2,601.23 2,599.57 2,600.77 44,523.5K
11:25 2,600.68 2,603.10 2,600.43 2,602.67 35,682.7K
11:30 2,602.57 2,604.32 2,602.36 2,602.77 24,197.7K
11:35 2,602.75 2,603.22 2,601.94 2,602.42 20,988.6K
11:40 2,602.29 2,603.39 2,601.94 2,603.39 21,673.9K
11:45 2,603.10 2,604.06 2,602.31 2,603.96 17,710.3K
11:50 2,603.67 2,604.24 2,602.85 2,603.72 12,711.3K
11:55 2,603.58 2,605.58 2,603.40 2,605.18 25,356.2K
12:00 2,604.91 2,604.91 2,604.91 2,604.91 136.7K
12:25 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
12:30 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
12:35 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
12:40 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
12:45 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
12:50 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
12:55 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
13:00 2,605.93 2,609.23 2,605.14 2,609.07 53,210.5K
13:05 2,609.17 2,609.17 2,605.20 2,606.80 29,496.7K
13:10 2,607.15 2,608.46 2,604.36 2,604.77 32,655.4K
13:15 2,604.71 2,607.14 2,604.39 2,607.14 25,921.2K
13:20 2,607.03 2,608.86 2,605.87 2,606.86 36,778.2K
13:25 2,606.67 2,607.46 2,605.83 2,607.25 28,565.2K
13:30 2,607.46 2,608.64 2,606.69 2,608.41 22,897.3K
13:35 2,608.17 2,609.68 2,607.71 2,607.71 29,552.9K
13:40 2,607.63 2,610.04 2,607.30 2,609.75 37,917.0K
13:45 2,609.60 2,613.51 2,609.40 2,613.34 48,444.5K
13:50 2,612.91 2,619.92 2,612.83 2,619.40 64,002.9K
13:55 2,619.30 2,619.85 2,615.53 2,615.69 42,712.0K
14:00 2,615.75 2,619.31 2,615.75 2,616.57 40,452.9K
14:05 2,616.53 2,617.95 2,615.84 2,615.88 24,318.5K
14:10 2,615.67 2,616.49 2,613.10 2,616.02 33,925.1K
14:15 2,616.11 2,617.03 2,615.86 2,616.61 28,991.6K
14:20 2,616.26 2,616.52 2,612.68 2,612.94 26,668.9K
14:25 2,613.10 2,613.76 2,610.24 2,610.93 42,525.7K
14:30 2,610.73 2,612.90 2,610.73 2,612.28 46,074.3K
14:35 2,612.15 2,613.75 2,611.56 2,613.33 41,882.7K
14:40 2,613.29 2,614.40 2,613.05 2,613.55 35,142.6K
14:45 2,613.36 2,615.19 2,613.17 2,615.19 29,083.5K
14:50 2,615.21 2,615.95 2,614.26 2,615.75 36,777.6K
14:55 2,615.40 2,616.25 2,613.35 2,613.78 40,158.5K
15:00 2,613.97 2,614.88 2,612.93 2,614.20 28,034.8K
15:05 2,614.44 2,615.06 2,612.68 2,613.10 37,793.9K
15:10 2,613.20 2,613.99 2,612.73 2,613.44 20,299.4K
15:15 2,613.37 2,613.65 2,612.23 2,612.86 34,272.9K
15:20 2,612.90 2,613.03 2,610.84 2,611.88 35,478.5K
15:25 2,611.94 2,612.79 2,611.80 2,612.48 32,262.5K
15:30 2,612.28 2,612.35 2,611.01 2,611.63 36,497.5K
15:35 2,611.90 2,613.03 2,610.83 2,612.86 46,996.0K
15:40 2,612.67 2,613.82 2,612.32 2,613.16 42,437.0K
15:45 2,613.36 2,614.08 2,611.71 2,612.29 59,899.4K
15:50 2,612.32 2,613.33 2,611.56 2,612.09 46,553.5K
15:55 2,612.10 2,612.94 2,610.55 2,610.55 199,239.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,596.70 2,625.68 2,595.50 2,602.90 3,193.3M
2025-09-25 2,621.11 2,622.33 2,604.38 2,613.01 3,712.3M
2025-09-24 2,605.38 2,619.92 2,595.42 2,610.55 2,902.7M
2025-09-23 2,639.45 2,640.98 2,593.27 2,608.78 2,930.3M
2025-09-22 2,672.32 2,672.32 2,616.89 2,633.85 3,060.7M
2025-09-19 2,658.11 2,666.07 2,647.22 2,661.02 4,057.8M
2025-09-18 2,691.18 2,693.00 2,624.85 2,655.96 3,869.3M
2025-09-17 2,665.06 2,692.93 2,661.04 2,692.86 3,280.2M
2025-09-16 2,678.80 2,682.84 2,636.24 2,661.08 3,065.4M
2025-09-15 2,662.91 2,678.65 2,651.48 2,666.03 2,938.5M
2025-09-12 2,681.13 2,685.94 2,655.00 2,664.19 2,876.5M
2025-09-11 2,640.21 2,668.54 2,625.26 2,659.85 2,955.0M
2025-09-10 2,639.40 2,668.63 2,634.83 2,657.11 3,212.5M
2025-09-09 2,623.91 2,651.09 2,616.92 2,639.18 3,142.1M
2025-09-08 2,613.29 2,626.50 2,601.94 2,617.40 3,231.3M
2025-09-05 2,567.90 2,610.71 2,566.43 2,606.77 3,732.1M
2025-09-04 2,610.91 2,611.61 2,549.13 2,560.62 3,313.0M
2025-09-03 2,633.05 2,648.69 2,588.38 2,595.92 2,899.8M
2025-09-02 2,617.77 2,638.24 2,602.27 2,617.63 3,744.0M
2025-09-01 2,618.49 2,631.16 2,608.19 2,618.13 3,873.1M
2025-08-29 2,624.97 2,656.40 2,609.57 2,609.57 4,132.2M
2025-08-28 2,604.44 2,624.54 2,584.61 2,614.86 3,639.6M
2025-08-27 2,671.28 2,671.50 2,601.37 2,607.48 3,979.7M
2025-08-26 2,691.32 2,695.19 2,662.82 2,663.14 3,641.7M
2025-08-25 2,684.40 2,700.29 2,671.22 2,691.93 4,513.4M
2025-08-22 2,655.34 2,662.23 2,627.73 2,655.31 3,102.9M
2025-08-21 2,653.12 2,660.50 2,632.22 2,649.68 2,873.0M
2025-08-20 2,623.25 2,646.40 2,607.13 2,641.62 2,761.7M
2025-08-19 2,665.71 2,675.22 2,628.56 2,635.51 2,958.3M
2025-08-18 2,666.84 2,685.29 2,656.22 2,656.22 4,233.4M
2025-08-15 2,641.16 2,661.54 2,624.67 2,658.91 5,133.9M
2025-08-14 2,653.23 2,678.68 2,639.24 2,651.19 3,519.1M
2025-08-13 2,622.73 2,644.50 2,611.14 2,644.50 3,137.8M
2025-08-12 2,587.50 2,613.02 2,586.14 2,611.08 2,410.7M
2025-08-11 2,589.28 2,591.80 2,569.59 2,585.98 2,562.8M
2025-08-08 2,578.01 2,590.67 2,570.84 2,578.10 2,455.6M
2025-08-07 2,570.31 2,586.58 2,550.24 2,583.83 2,689.2M
2025-08-06 2,562.76 2,582.12 2,555.65 2,560.80 2,346.2M
2025-08-05 2,532.46 2,565.04 2,532.46 2,564.86 2,850.1M
2025-08-04 2,495.94 2,534.21 2,494.64 2,531.47 2,716.6M
2025-08-01 2,534.13 2,551.55 2,503.16 2,507.14 3,452.6M
2025-07-31 2,596.08 2,596.08 2,534.78 2,540.82 4,208.4M
2025-07-30 2,618.24 2,646.47 2,594.30 2,617.02 4,473.3M
2025-07-29 2,619.17 2,630.87 2,594.98 2,630.47 4,417.3M
2025-07-28 2,625.40 2,656.74 2,613.02 2,627.81 3,787.6M
2025-07-25 2,637.49 2,643.23 2,615.32 2,621.79 3,907.9M
2025-07-24 2,613.23 2,646.68 2,609.39 2,641.95 4,369.2M
2025-07-23 2,607.93 2,619.52 2,591.25 2,616.56 5,953.7M
2025-07-22 2,572.97 2,589.74 2,546.24 2,589.64 5,934.4M
2025-07-21 2,547.15 2,566.79 2,544.09 2,566.29 6,000.0M
2025-07-18 2,504.23 2,531.19 2,499.16 2,530.54 3,188.2M
2025-07-17 2,494.13 2,505.55 2,482.24 2,487.90 3,151.1M
2025-07-16 2,505.06 2,511.66 2,484.18 2,491.92 3,333.2M
2025-07-15 2,521.70 2,529.69 2,470.59 2,500.97 3,822.8M
2025-07-14 2,499.12 2,518.58 2,499.12 2,508.19 4,037.0M
2025-07-11 2,470.14 2,542.97 2,470.14 2,490.40 8,723.1M
2025-07-10 2,423.16 2,470.84 2,419.49 2,466.41 4,010.8M
2025-07-09 2,440.33 2,440.33 2,415.71 2,424.02 3,298.3M
2025-07-08 2,434.17 2,447.33 2,429.14 2,447.33 3,358.4M
2025-07-07 2,427.44 2,432.56 2,413.25 2,425.72 2,592.9M
2025-07-04 2,423.06 2,448.07 2,402.85 2,431.37 3,793.5M
2025-07-03 2,442.74 2,445.84 2,408.09 2,431.66 4,038.7M
2025-07-02 2,433.83 2,446.05 2,423.03 2,439.07 5,524.3M
2025-06-30 2,433.55 2,433.55 2,400.74 2,408.23 3,706.1M
2025-06-27 2,451.59 2,468.78 2,415.45 2,432.37 4,798.3M
2025-06-26 2,467.38 2,469.62 2,440.75 2,452.57 3,836.8M
2025-06-25 2,439.83 2,481.55 2,431.60 2,476.23 5,357.7M
2025-06-24 2,382.09 2,431.40 2,382.09 2,426.97 4,310.4M
2025-06-23 2,339.38 2,375.01 2,328.65 2,371.80 2,771.7M
2025-06-20 2,313.60 2,359.31 2,313.60 2,351.14 4,657.0M
2025-06-19 2,366.43 2,366.54 2,307.90 2,317.14 3,931.7M
2025-06-18 2,389.17 2,394.51 2,363.76 2,373.03 3,277.7M
2025-06-17 2,403.48 2,409.22 2,386.18 2,394.99 3,472.4M
2025-06-16 2,380.91 2,408.05 2,371.67 2,405.01 3,795.3M
2025-06-13 2,390.63 2,403.41 2,373.76 2,383.30 4,416.4M
2025-06-12 2,397.02 2,419.26 2,386.22 2,397.04 3,937.1M
2025-06-11 2,356.05 2,401.17 2,354.81 2,400.74 3,983.2M
2025-06-10 2,334.07 2,359.46 2,327.91 2,350.50 3,638.0M
2025-06-09 2,319.16 2,333.59 2,309.33 2,332.44 3,446.4M
2025-06-06 2,315.77 2,323.74 2,305.65 2,307.18 3,414.3M
2025-06-05 2,304.78 2,310.31 2,295.32 2,310.28 3,037.0M
2025-06-04 2,282.55 2,296.88 2,278.82 2,296.07 3,327.4M
2025-06-03 2,239.94 2,280.28 2,239.94 2,280.25 3,397.8M
2025-06-02 2,242.37 2,242.80 2,185.43 2,233.02 1,812.1M
2025-05-30 2,267.48 2,270.20 2,252.87 2,259.33 4,612.0M
2025-05-29 2,263.12 2,286.52 2,256.01 2,285.73 2,854.1M
2025-05-28 2,270.01 2,278.20 2,256.75 2,267.56 2,383.2M
2025-05-27 2,271.93 2,275.92 2,255.59 2,268.37 2,693.2M
2025-05-26 2,290.08 2,307.70 2,265.99 2,269.40 3,154.3M
2025-05-23 2,288.07 2,311.38 2,286.52 2,296.65 2,971.4M
2025-05-22 2,291.45 2,302.16 2,279.71 2,286.12 2,784.1M
2025-05-21 2,273.68 2,301.34 2,267.34 2,296.61 2,891.4M
2025-05-20 2,245.45 2,271.56 2,243.06 2,268.32 2,402.3M
2025-05-19 2,236.29 2,246.44 2,231.70 2,241.02 2,421.0M
2025-05-16 2,242.06 2,244.91 2,226.96 2,243.37 2,362.9M
2025-05-15 2,264.42 2,267.29 2,242.70 2,247.54 2,905.6M
2025-05-14 2,233.69 2,270.76 2,223.93 2,270.76 4,126.6M
2025-05-13 2,237.58 2,237.58 2,217.19 2,221.18 3,180.5M
2025-05-12 2,191.65 2,244.34 2,181.79 2,238.50 4,922.0M
2025-05-09 2,164.90 2,173.02 2,160.63 2,168.21 2,325.8M
2025-05-08 2,150.74 2,178.43 2,150.62 2,163.87 2,678.6M
2025-05-07 2,183.72 2,187.96 2,154.57 2,154.57 4,205.7M
2025-05-06 2,127.13 2,148.64 2,118.45 2,144.55 3,072.7M
2025-05-02 2,115.89 2,134.76 2,103.24 2,132.85 1,351.0M
2025-04-30 2,123.29 2,123.29 2,089.66 2,108.89 4,716.8M
2025-04-29 2,140.85 2,145.95 2,120.01 2,126.37 2,659.8M
2025-04-28 2,134.08 2,140.16 2,111.02 2,133.55 2,847.2M
2025-04-25 2,139.57 2,150.32 2,127.79 2,133.05 2,763.6M
2025-04-24 2,123.79 2,138.06 2,111.69 2,128.27 2,342.3M
2025-04-23 2,135.99 2,136.47 2,113.98 2,126.51 2,881.6M
2025-04-22 2,086.06 2,109.58 2,083.90 2,109.18 3,290.9M
2025-04-17 2,069.49 2,086.55 2,063.60 2,082.48 2,263.2M
2025-04-16 2,091.10 2,091.33 2,049.61 2,067.16 2,596.8M
2025-04-15 2,099.07 2,099.07 2,079.00 2,095.33 2,388.3M
2025-04-14 2,085.16 2,095.00 2,077.72 2,090.14 3,383.1M
2025-04-11 1,999.06 2,063.90 1,996.36 2,051.69 4,018.3M
2025-04-10 1,998.21 2,045.34 1,991.92 2,001.80 4,939.4M
2025-04-09 1,904.84 1,977.67 1,881.22 1,967.91 6,805.2M
2025-04-08 1,928.36 1,959.37 1,922.06 1,947.42 6,556.9M
2025-04-07 2,012.09 2,027.05 1,900.57 1,908.62 10,352.0M
2025-04-03 2,181.15 2,198.45 2,172.57 2,181.64 3,349.4M
2025-04-02 2,202.76 2,219.28 2,193.36 2,216.33 2,550.6M
2025-04-01 2,211.41 2,223.05 2,200.33 2,208.04 2,834.6M
2025-03-31 2,208.47 2,235.92 2,196.17 2,203.08 4,932.3M
2025-03-28 2,250.53 2,250.53 2,206.70 2,220.13 3,031.0M
2025-03-27 2,239.07 2,254.41 2,223.44 2,239.34 3,053.3M
2025-03-26 2,251.62 2,256.38 2,220.95 2,238.68 2,979.1M
2025-03-25 2,268.31 2,279.82 2,244.93 2,247.27 2,872.4M
2025-03-24 2,259.23 2,283.29 2,244.22 2,280.54 3,137.6M
2025-03-21 2,295.90 2,299.15 2,239.01 2,251.00 3,969.1M
2025-03-20 2,341.21 2,341.21 2,297.41 2,303.25 3,498.6M
2025-03-19 2,336.36 2,345.31 2,321.38 2,339.37 2,879.6M
2025-03-18 2,313.70 2,331.53 2,303.40 2,331.53 3,172.5M
2025-03-17 2,287.52 2,298.16 2,277.31 2,281.98 2,866.3M
2025-03-14 2,221.63 2,285.10 2,218.57 2,273.04 4,236.4M
2025-03-13 2,209.63 2,224.94 2,185.83 2,205.81 2,917.9M
2025-03-12 2,201.48 2,224.57 2,190.27 2,207.57 3,339.4M
2025-03-11 2,170.67 2,200.13 2,166.88 2,196.88 2,771.6M
2025-03-10 2,214.43 2,230.22 2,181.70 2,200.41 2,966.1M
2025-03-07 2,214.96 2,238.75 2,208.04 2,214.58 3,229.7M
2025-03-06 2,207.72 2,221.19 2,198.24 2,219.31 3,558.6M
2025-03-05 2,148.07 2,186.21 2,146.37 2,181.62 3,299.7M
2025-03-04 2,123.41 2,141.62 2,111.96 2,134.65 2,772.0M
2025-03-03 2,153.56 2,179.47 2,140.17 2,148.98 3,076.0M
2025-02-28 2,210.27 2,210.45 2,138.14 2,149.75 5,218.5M
2025-02-27 2,215.27 2,229.87 2,195.77 2,222.54 4,916.5M
2025-02-26 2,172.30 2,229.35 2,172.30 2,219.49 4,210.8M
2025-02-25 2,176.70 2,184.85 2,153.16 2,162.30 3,417.2M
2025-02-24 2,193.38 2,226.07 2,175.37 2,201.84 4,045.8M
2025-02-21 2,178.84 2,198.11 2,159.76 2,198.11 4,382.1M
2025-02-20 2,164.08 2,169.68 2,143.82 2,158.00 2,936.1M
2025-02-19 2,158.85 2,172.95 2,150.10 2,166.74 3,013.5M
2025-02-18 2,166.77 2,185.70 2,148.63 2,171.19 3,719.7M
2025-02-17 2,156.37 2,178.23 2,140.41 2,162.22 4,294.6M
2025-02-14 2,125.90 2,165.31 2,123.73 2,165.31 3,801.1M
2025-02-13 2,146.19 2,159.66 2,105.16 2,109.06 4,390.9M
2025-02-12 2,099.90 2,143.71 2,094.90 2,143.71 4,137.0M
2025-02-11 2,117.02 2,117.02 2,088.09 2,092.98 2,749.7M
2025-02-10 2,091.73 2,107.61 2,083.54 2,107.23 3,082.1M
2025-02-07 2,073.35 2,091.23 2,062.54 2,090.01 3,181.6M
2025-02-06 2,042.98 2,075.71 2,033.40 2,075.71 2,354.2M
2025-02-05 2,062.14 2,062.14 2,028.08 2,043.32 2,599.7M
2025-02-04 2,034.73 2,071.02 2,019.25 2,063.89 1,936.0M
2025-02-03 2,000.39 2,017.28 1,974.67 2,017.28 1,438.3M
2025-01-28 2,054.30 2,054.30 2,020.03 2,031.97 694.0M
2025-01-27 2,042.18 2,059.76 2,041.99 2,052.44 2,609.2M
2025-01-24 2,012.96 2,048.10 2,007.76 2,041.74 2,866.2M
2025-01-23 2,001.97 2,037.60 1,999.92 2,006.94 3,110.0M
2025-01-22 2,009.73 2,012.95 1,984.58 1,990.42 1,956.0M
2025-01-21 2,016.90 2,025.79 2,001.64 2,017.26 2,183.5M
2025-01-20 1,998.33 2,012.57 1,994.34 1,999.84 2,325.1M
2025-01-17 1,981.76 1,990.35 1,967.13 1,982.13 2,399.8M
2025-01-16 1,977.85 1,994.23 1,967.60 1,984.59 2,210.1M
2025-01-15 1,964.04 1,971.39 1,956.45 1,965.89 2,080.5M
2025-01-14 1,917.74 1,970.73 1,917.74 1,964.00 2,506.2M
2025-01-13 1,920.49 1,926.68 1,899.31 1,923.03 2,437.0M
2025-01-10 1,964.25 1,970.10 1,928.30 1,930.57 2,445.4M
2025-01-09 1,962.04 1,971.34 1,950.87 1,957.46 2,143.9M
2025-01-08 1,965.97 1,976.52 1,942.76 1,962.37 2,979.4M
2025-01-07 1,968.93 1,978.78 1,945.08 1,969.08 2,922.0M
2025-01-06 1,978.41 1,986.76 1,963.80 1,972.64 2,246.7M
2025-01-03 1,975.97 1,987.99 1,959.88 1,972.10 3,131.3M
2025-01-02 2,030.43 2,030.43 1,962.87 1,972.64 4,007.4M