恒生中国企业指数(总股息累计指数) (HSCEDV)

HSCEDV
🏛️ 香港 →
23,467.00
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 15,193.09 15,218.57 14,952.69 14,957.88 0.0M
2022-12-29 14,881.73 14,987.61 14,763.46 14,936.97 0.0M
2022-12-28 14,960.38 15,259.88 14,960.38 15,109.17 0.0M
2022-12-23 14,721.98 14,955.33 14,717.21 14,819.49 0.0M
2022-12-22 14,799.56 15,023.70 14,762.40 14,983.26 0.0M
2022-12-21 14,493.27 14,554.30 14,393.76 14,501.08 0.0M
2022-12-20 14,565.47 14,605.30 14,262.77 14,438.88 0.0M
2022-12-19 14,837.77 15,130.91 14,645.11 14,734.08 0.0M
2022-12-16 14,674.28 14,955.82 14,535.38 14,801.29 0.0M
2022-12-15 14,912.92 14,953.29 14,597.45 14,704.73 0.0M
2022-12-14 15,007.91 15,089.87 14,797.99 14,952.12 0.0M
2022-12-13 14,774.03 15,007.19 14,727.47 14,846.13 0.0M
2022-12-12 14,952.82 15,065.13 14,696.48 14,786.90 0.0M
2022-12-09 14,891.90 15,260.93 14,816.54 15,246.26 0.0M
2022-12-08 14,499.65 14,925.79 14,499.65 14,872.73 0.0M
2022-12-07 14,797.45 15,127.18 14,332.87 14,351.11 0.0M
2022-12-06 14,685.23 15,005.34 14,665.51 14,841.90 0.0M
2022-12-05 14,671.72 14,970.29 14,515.98 14,960.89 0.0M
2022-12-02 14,281.90 14,356.18 14,084.26 14,207.87 0.0M
2022-12-01 14,603.93 14,740.58 14,206.38 14,243.90 0.0M
2022-11-30 13,807.42 14,272.92 13,714.39 14,219.52 0.0M
2022-11-29 13,357.38 13,912.31 13,324.75 13,912.31 0.0M
2022-11-28 12,830.95 13,144.58 12,719.24 13,099.57 0.0M
2022-11-25 13,367.07 13,372.01 13,165.95 13,319.78 0.0M
2022-11-24 13,376.71 13,451.81 13,242.48 13,365.94 0.0M
2022-11-23 13,199.39 13,384.09 13,130.34 13,259.15 0.0M
2022-11-22 13,366.87 13,456.10 13,056.36 13,161.27 0.0M
2022-11-21 13,373.43 13,479.83 13,157.70 13,385.80 0.0M
2022-11-18 13,943.66 13,997.46 13,595.06 13,661.23 0.0M
2022-11-17 13,705.12 13,829.37 13,405.01 13,695.08 0.0M
2022-11-16 13,849.51 14,050.17 13,684.26 13,884.95 0.0M
2022-11-15 13,351.60 13,998.41 13,260.48 13,982.16 0.0M
2022-11-14 13,687.28 13,687.28 13,247.24 13,336.52 0.0M
2022-11-11 12,903.45 13,118.75 12,652.22 13,085.63 0.0M
2022-11-10 12,164.44 12,164.44 12,008.09 12,081.61 0.0M
2022-11-09 12,501.19 12,655.23 12,236.30 12,343.97 0.0M
2022-11-08 12,594.31 12,668.42 12,376.27 12,495.28 0.0M
2022-11-07 12,074.95 12,738.46 12,033.79 12,570.21 0.0M
2022-11-04 11,635.32 12,548.57 11,635.32 12,227.46 0.0M
2022-11-03 11,649.32 11,794.68 11,519.66 11,531.59 0.0M
2022-11-02 11,542.92 11,986.39 11,456.44 11,942.01 0.0M
2022-11-01 11,163.07 11,769.58 11,138.64 11,617.69 0.0M
2022-10-31 11,181.16 11,383.29 10,969.71 11,013.26 0.0M
2022-10-28 11,670.86 11,670.86 11,139.39 11,214.91 0.0M
2022-10-27 11,976.84 12,035.09 11,682.77 11,691.88 0.0M
2022-10-26 11,477.37 11,849.67 11,424.31 11,635.41 0.0M
2022-10-25 11,485.84 11,716.88 11,207.99 11,552.39 0.0M
2022-10-24 12,013.81 12,108.03 11,318.24 11,405.58 0.0M
2022-10-21 12,344.69 12,392.66 12,237.28 12,304.20 0.0M
2022-10-20 12,246.90 12,429.58 12,071.80 12,292.74 0.0M
2022-10-19 12,748.08 12,842.33 12,479.65 12,483.39 0.0M
2022-10-18 12,743.42 12,836.90 12,524.48 12,836.90 0.0M
2022-10-17 12,483.13 12,686.81 12,284.18 12,562.41 0.0M
2022-10-14 12,581.51 12,893.16 12,498.43 12,553.66 0.0M
2022-10-13 12,674.30 12,705.68 12,399.80 12,399.80 0.0M
2022-10-12 12,722.27 12,976.22 12,455.32 12,693.29 0.0M
2022-10-11 13,084.78 13,093.10 12,737.97 12,776.16 0.0M
2022-10-10 13,273.89 13,314.05 13,074.19 13,113.16 0.0M
2022-10-07 13,667.19 13,674.59 13,515.64 13,545.63 0.0M
2022-10-06 13,899.90 13,911.91 13,756.71 13,792.99 0.0M
2022-10-05 13,574.94 13,943.11 13,509.37 13,878.35 0.0M
2022-10-03 13,075.01 13,244.04 12,938.33 13,058.31 0.0M
2022-09-30 13,201.49 13,308.28 13,010.42 13,185.99 0.0M
2022-09-29 13,530.64 13,567.94 13,071.37 13,181.90 0.0M
2022-09-28 13,584.44 13,584.44 13,245.12 13,285.28 0.0M
2022-09-27 13,671.78 13,739.71 13,493.72 13,713.03 0.0M
2022-09-26 13,543.56 13,858.85 13,525.89 13,684.74 0.0M
2022-09-23 13,743.83 13,865.30 13,632.61 13,632.61 0.0M
2022-09-22 13,700.11 13,829.25 13,632.49 13,814.34 0.0M
2022-09-21 14,173.49 14,173.49 13,969.33 13,973.21 0.0M
2022-09-20 14,245.19 14,359.15 14,224.33 14,278.23 0.0M
2022-09-19 14,228.34 14,238.70 14,050.57 14,114.17 0.0M
2022-09-16 14,328.31 14,451.51 14,249.05 14,297.57 0.0M
2022-09-15 14,386.00 14,549.50 14,386.00 14,490.95 0.0M
2022-09-14 14,445.78 14,512.22 14,358.11 14,405.60 0.0M
2022-09-13 14,798.94 14,894.45 14,723.62 14,765.70 0.0M
2022-09-09 14,362.87 14,802.08 14,357.71 14,754.78 0.0M
2022-09-08 14,510.79 14,539.04 14,289.07 14,328.39 0.0M
2022-09-07 14,361.99 14,518.34 14,318.70 14,486.81 0.0M
2022-09-06 14,640.18 14,721.03 14,492.00 14,579.63 0.0M
2022-09-05 14,634.59 14,635.02 14,444.78 14,570.37 0.0M
2022-09-02 14,933.23 14,987.36 14,692.53 14,778.76 0.0M
2022-09-01 15,073.28 15,178.92 14,877.64 14,932.96 0.0M
2022-08-31 14,844.85 15,399.36 14,829.79 15,205.57 0.0M
2022-08-30 15,257.82 15,257.82 14,905.93 15,149.56 0.0M
2022-08-29 15,163.14 15,271.76 15,106.66 15,219.66 0.0M
2022-08-26 15,325.67 15,343.81 15,203.70 15,327.57 0.0M
2022-08-25 14,679.46 15,189.42 14,679.46 15,167.91 0.0M
2022-08-24 14,763.81 14,763.81 14,477.90 14,540.71 0.0M
2022-08-23 14,815.28 14,870.76 14,621.40 14,724.88 0.0M
2022-08-22 14,702.79 14,961.46 14,702.79 14,824.73 0.0M
2022-08-19 14,735.37 14,989.27 14,735.37 14,879.16 0.0M
2022-08-18 15,023.00 15,023.00 14,771.92 14,836.08 0.0M
2022-08-17 15,024.28 15,086.49 14,837.38 14,957.61 0.0M
2022-08-16 15,171.78 15,226.51 14,757.75 14,897.01 0.0M
2022-08-15 15,077.57 15,278.38 15,034.23 15,088.61 0.0M
2022-08-12 15,177.00 15,230.43 15,044.57 15,183.85 0.0M
2022-08-11 14,893.78 15,108.36 14,848.37 15,108.36 0.0M
2022-08-10 15,006.31 15,017.65 14,570.21 14,710.37 0.0M
2022-08-09 15,098.56 15,268.40 14,966.68 15,043.89 0.0M
2022-08-08 15,148.03 15,243.03 15,033.54 15,103.12 0.0M
2022-08-05 15,343.76 15,343.76 15,165.37 15,281.70 0.0M
2022-08-04 15,111.10 15,271.31 15,082.34 15,231.91 0.0M
2022-08-03 15,004.66 15,065.73 14,850.15 14,915.91 0.0M
2022-08-02 15,017.07 15,017.07 14,674.08 14,838.65 0.0M
2022-08-01 15,167.14 15,286.66 15,042.72 15,225.32 0.0M
2022-07-29 15,705.49 15,708.42 15,137.57 15,239.97 0.0M
2022-07-28 15,727.25 15,796.19 15,612.58 15,676.22 0.0M
2022-07-27 15,725.91 15,785.15 15,616.41 15,695.90 0.0M
2022-07-26 15,735.62 15,953.13 15,686.22 15,903.34 0.0M
2022-07-25 15,646.25 15,692.22 15,503.00 15,664.08 0.0M
2022-07-22 15,824.75 15,914.28 15,660.53 15,729.61 0.0M
2022-07-21 15,843.62 15,886.35 15,659.61 15,713.78 0.0M
2022-07-20 15,949.95 16,057.28 15,889.78 15,889.78 0.0M
2022-07-19 15,752.85 15,806.40 15,613.57 15,709.01 0.0M
2022-07-18 15,528.92 15,890.96 15,395.89 15,867.27 0.0M
2022-07-15 15,589.91 15,728.08 15,350.24 15,400.54 0.0M
2022-07-14 15,852.88 15,885.27 15,609.02 15,772.22 0.0M
2022-07-13 15,988.05 16,057.26 15,788.76 15,816.21 0.0M
2022-07-12 15,999.95 16,157.28 15,854.38 15,917.61 0.0M
2022-07-11 16,528.33 16,528.33 16,090.79 16,203.74 0.0M
2022-07-08 16,913.37 16,913.37 16,623.23 16,714.56 0.0M
2022-07-07 16,442.02 16,686.95 16,309.15 16,686.39 0.0M
2022-07-06 16,790.46 16,837.41 16,359.41 16,619.07 0.0M
2022-07-05 17,039.32 17,154.25 16,759.12 16,819.26 0.0M
2022-07-04 16,716.86 16,897.83 16,570.02 16,830.83 0.0M
2022-06-30 16,779.05 16,990.79 16,663.47 16,802.74 0.0M
2022-06-29 16,966.81 17,132.10 16,735.95 16,863.58 0.0M
2022-06-28 16,956.16 17,255.64 16,788.77 17,202.55 0.0M
2022-06-27 16,812.20 17,197.62 16,812.20 17,035.14 0.0M
2022-06-24 16,421.14 16,675.18 16,387.23 16,625.70 0.0M
2022-06-23 16,120.87 16,389.76 16,001.91 16,263.99 0.0M
2022-06-22 16,353.43 16,405.33 15,977.32 15,977.32 0.0M
2022-06-21 16,173.83 16,448.54 16,091.35 16,444.72 0.0M
2022-06-20 15,956.81 16,129.23 15,817.71 16,118.03 0.0M
2022-06-17 15,702.71 16,097.19 15,693.33 16,038.19 0.0M
2022-06-16 16,383.80 16,421.89 15,680.28 15,799.78 0.0M
2022-06-15 16,012.80 16,337.61 16,012.80 16,211.40 0.0M
2022-06-14 15,728.80 16,077.19 15,679.65 15,950.98 0.0M
2022-06-13 16,053.32 16,223.54 15,896.34 15,966.00 0.0M
2022-06-10 16,248.88 16,678.80 16,207.56 16,550.94 0.0M
2022-06-09 16,802.33 16,840.70 16,395.57 16,534.53 0.0M
2022-06-08 16,420.00 16,688.31 16,390.81 16,647.96 0.0M
2022-06-07 16,189.67 16,360.39 16,048.08 16,188.95 0.0M
2022-06-06 15,923.74 16,295.89 15,748.48 16,254.72 0.0M
2022-06-02 15,711.32 15,796.67 15,589.78 15,749.91 0.0M
2022-06-01 16,020.83 16,031.67 15,786.29 15,916.37 0.0M
2022-05-31 15,686.46 16,044.17 15,626.21 16,044.17 0.0M
2022-05-30 15,485.18 15,700.94 15,453.48 15,673.66 0.0M
2022-05-27 15,313.07 15,388.47 15,130.24 15,300.46 0.0M
2022-05-26 14,960.94 14,960.94 14,635.72 14,855.51 0.0M
2022-05-25 14,826.47 15,062.22 14,779.02 14,901.62 0.0M
2022-05-24 15,120.36 15,237.50 14,742.68 14,836.06 0.0M
2022-05-23 15,266.66 15,325.11 14,994.93 15,136.34 0.0M
2022-05-20 15,168.58 15,405.71 15,100.07 15,345.54 0.0M
2022-05-19 14,844.58 14,994.57 14,690.77 14,862.00 0.0M
2022-05-18 15,226.44 15,328.86 15,021.87 15,262.01 0.0M
2022-05-17 14,919.56 15,265.23 14,881.65 15,235.13 0.0M
2022-05-16 14,881.65 14,910.48 14,536.41 14,695.87 0.0M
2022-05-13 14,393.55 14,679.03 14,389.20 14,654.37 0.0M
2022-05-12 14,336.95 14,507.05 14,157.35 14,195.91 0.0M
2022-05-11 14,233.91 14,812.36 14,201.72 14,572.41 0.0M
2022-05-10 14,024.22 14,434.22 13,947.08 14,332.48 0.0M
2022-05-06 14,917.29 14,932.13 14,630.56 14,658.10 0.0M
2022-05-05 15,605.34 15,710.02 15,305.32 15,321.58 0.0M
2022-05-04 15,563.18 15,584.84 15,280.18 15,364.37 0.0M
2022-05-03 15,513.38 15,832.64 15,252.81 15,643.39 0.0M
2022-04-29 14,848.37 15,729.29 14,699.22 15,711.06 0.0M
2022-04-28 14,749.03 14,892.95 14,622.25 14,892.95 0.0M
2022-04-27 14,384.24 14,695.25 14,330.63 14,607.50 0.0M
2022-04-26 14,555.12 14,807.13 14,450.98 14,524.42 0.0M
2022-04-25 14,732.04 14,732.04 14,334.24 14,389.47 0.0M
2022-04-22 14,635.80 15,065.68 14,610.94 15,008.65 0.0M
2022-04-21 15,095.94 15,231.56 14,836.15 14,986.73 0.0M
2022-04-20 15,363.32 15,532.71 15,241.44 15,279.68 0.0M
2022-04-19 15,561.01 15,609.79 15,352.78 15,429.05 0.0M
2022-04-14 15,861.71 15,963.76 15,775.10 15,898.11 0.0M
2022-04-13 15,572.21 15,894.07 15,519.24 15,745.79 0.0M
2022-04-12 15,601.47 15,815.58 15,323.20 15,637.33 0.0M
2022-04-11 15,973.63 15,973.63 15,449.74 15,516.90 0.0M
2022-04-08 16,001.24 16,123.68 15,852.55 16,123.68 0.0M
2022-04-07 16,238.16 16,555.86 16,130.77 16,134.81 0.0M
2022-04-06 16,443.92 16,542.70 16,325.94 16,378.60 0.0M
2022-04-04 16,399.81 16,747.85 16,349.50 16,727.72 0.0M
2022-04-01 15,911.57 16,224.39 15,817.28 16,224.39 0.0M
2022-03-31 16,393.01 16,397.11 16,112.03 16,200.14 0.0M
2022-03-30 16,354.67 16,494.73 16,194.26 16,379.84 0.0M
2022-03-29 15,994.39 16,179.63 15,987.55 16,172.40 0.0M
2022-03-28 15,719.18 16,047.08 15,485.77 15,921.07 0.0M
2022-03-25 16,024.27 16,224.34 15,585.79 15,679.28 0.0M
2022-03-24 16,327.97 16,518.84 16,145.28 16,204.97 0.0M
2022-03-23 16,391.20 16,701.25 16,320.30 16,435.29 0.0M
2022-03-22 15,690.64 16,253.29 15,645.75 16,227.38 0.0M
2022-03-21 16,207.57 16,207.57 15,490.36 15,594.38 0.0M
2022-03-18 15,674.52 16,063.23 15,368.76 15,856.86 0.0M
2022-03-17 15,963.03 16,048.06 15,408.14 15,945.45 0.0M
2022-03-16 13,687.09 14,888.60 13,373.25 14,830.15 0.0M
2022-03-15 13,555.47 14,092.66 13,026.64 13,182.33 0.0M
2022-03-14 14,827.41 14,827.41 14,020.26 14,111.40 0.0M
2022-03-11 15,179.20 15,405.78 14,753.64 15,198.55 0.0M
2022-03-10 15,873.61 15,902.99 15,479.29 15,618.78 0.0M
2022-03-09 15,670.15 15,791.43 15,029.97 15,475.35 0.0M
2022-03-08 15,953.01 16,096.37 15,488.65 15,579.14 0.0M
2022-03-07 16,118.42 16,186.59 15,752.07 15,955.38 0.0M
2022-03-04 16,554.63 16,691.51 16,511.35 16,545.77 0.0M
2022-03-03 17,021.11 17,105.25 16,925.68 17,004.60 0.0M
2022-03-02 17,282.32 17,403.90 16,990.34 17,022.12 0.0M
2022-03-01 17,318.23 17,479.42 17,188.54 17,333.92 0.0M
2022-02-28 17,242.86 17,284.79 16,947.02 17,271.27 0.0M
2022-02-25 17,379.73 17,487.39 17,170.30 17,201.78 0.0M
2022-02-24 17,579.18 17,692.88 17,156.68 17,286.28 0.0M
2022-02-23 17,874.16 17,978.53 17,777.83 17,902.58 0.0M
2022-02-22 17,839.61 17,962.99 17,615.61 17,802.43 0.0M
2022-02-21 18,192.44 18,301.48 18,091.80 18,201.27 0.0M
2022-02-18 18,628.35 18,766.83 18,346.58 18,377.74 0.0M
2022-02-17 18,713.29 18,815.96 18,541.44 18,751.03 0.0M
2022-02-16 18,571.41 18,702.86 18,506.82 18,681.17 0.0M
2022-02-15 18,455.83 18,554.56 18,248.21 18,356.85 0.0M
2022-02-14 18,699.77 18,724.68 18,494.53 18,551.03 0.0M
2022-02-11 18,849.71 18,990.82 18,756.60 18,908.13 0.0M
2022-02-10 18,982.27 18,982.27 18,655.94 18,920.04 0.0M
2022-02-09 18,644.43 18,840.31 18,635.02 18,776.71 0.0M
2022-02-08 18,476.14 18,496.99 18,165.35 18,324.62 0.0M
2022-02-07 18,485.55 18,518.62 18,306.63 18,488.71 0.0M
2022-02-04 18,365.75 18,519.36 18,162.09 18,477.60 0.0M
2022-01-31 17,763.39 18,108.21 17,688.30 17,973.02 0.0M
2022-01-28 17,842.23 17,869.58 17,585.91 17,672.41 0.0M
2022-01-27 18,003.10 18,010.68 17,686.43 17,846.78 0.0M
2022-01-26 18,361.31 18,511.54 18,194.70 18,322.45 0.0M
2022-01-25 18,302.70 18,470.90 18,112.50 18,303.21 0.0M
2022-01-24 18,688.38 18,740.50 18,579.75 18,636.34 0.0M
2022-01-21 18,745.39 18,914.42 18,682.09 18,914.42 0.0M
2022-01-20 18,307.59 18,858.99 18,254.15 18,858.99 0.0M
2022-01-19 18,264.78 18,367.29 18,044.18 18,170.49 0.0M
2022-01-18 18,268.97 18,418.66 18,107.21 18,186.23 0.0M
2022-01-17 18,366.55 18,382.71 18,134.36 18,218.26 0.0M
2022-01-14 18,261.03 18,413.93 18,207.96 18,413.93 0.0M
2022-01-13 18,622.53 18,637.03 18,397.47 18,516.37 0.0M
2022-01-12 18,281.52 18,547.12 18,281.52 18,538.92 0.0M
2022-01-11 17,918.81 18,131.37 17,864.73 18,013.30 0.0M
2022-01-10 17,715.95 18,048.39 17,645.32 18,005.46 0.0M
2022-01-07 17,496.62 17,721.97 17,407.97 17,716.85 0.0M
2022-01-06 17,230.83 17,396.26 17,093.63 17,367.41 0.0M
2022-01-05 17,553.72 17,553.72 17,218.34 17,252.13 0.0M
2022-01-04 17,723.16 17,761.15 17,506.09 17,606.10 0.0M
2022-01-03 17,834.10 17,907.24 17,555.17 17,624.61 0.0M