恒生综合指数 (HSCI)

HSCI
🏛️ 香港 →
4,112.18
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
09:30 4,132.15 4,148.29 4,131.01 4,148.16 1,221,283.3K
09:35 4,147.79 4,147.83 4,131.15 4,131.41 683,068.0K
09:40 4,131.55 4,134.56 4,128.45 4,129.23 494,779.9K
09:45 4,129.46 4,129.50 4,121.80 4,124.96 609,435.8K
09:50 4,124.73 4,136.20 4,124.30 4,136.20 451,440.4K
09:55 4,135.76 4,141.60 4,135.47 4,140.53 436,072.8K
10:00 4,140.42 4,148.60 4,139.46 4,148.60 397,206.8K
10:05 4,147.76 4,157.21 4,147.72 4,148.22 538,233.9K
10:10 4,148.02 4,150.48 4,142.94 4,150.48 478,990.8K
10:15 4,150.33 4,150.79 4,144.75 4,144.75 322,311.3K
10:20 4,144.77 4,152.78 4,144.77 4,150.98 278,155.3K
10:25 4,150.63 4,152.46 4,139.34 4,143.69 297,660.2K
10:30 4,143.43 4,143.76 4,129.65 4,130.06 241,083.7K
10:35 4,130.17 4,132.42 4,125.86 4,130.67 367,151.6K
10:40 4,130.65 4,138.62 4,130.35 4,135.94 259,541.1K
10:45 4,135.81 4,136.22 4,126.14 4,126.56 199,695.1K
10:50 4,126.09 4,135.57 4,126.02 4,132.04 213,495.2K
10:55 4,131.85 4,134.46 4,127.33 4,131.53 196,500.6K
11:00 4,132.02 4,132.26 4,124.02 4,124.75 240,102.1K
11:05 4,124.32 4,129.27 4,118.11 4,118.11 222,759.8K
11:10 4,118.11 4,123.91 4,115.46 4,123.31 256,992.5K
11:15 4,123.03 4,123.54 4,115.93 4,117.90 201,347.2K
11:20 4,118.70 4,129.39 4,118.70 4,128.88 202,978.0K
11:25 4,128.75 4,132.63 4,127.91 4,130.44 137,264.8K
11:30 4,130.13 4,130.13 4,125.71 4,125.95 119,826.4K
11:35 4,125.76 4,126.48 4,123.98 4,124.98 113,818.5K
11:40 4,124.86 4,125.46 4,121.63 4,122.12 125,142.5K
11:45 4,122.00 4,124.10 4,121.00 4,123.42 125,372.0K
11:50 4,123.38 4,125.67 4,122.53 4,124.65 102,008.7K
11:55 4,124.44 4,128.10 4,124.44 4,127.93 110,750.4K
12:00 4,127.29 4,127.29 4,127.29 4,127.29 239.2K
12:05 4,127.29 4,127.29 4,127.29 4,127.29 0.0K
13:00 4,128.11 4,129.92 4,124.17 4,125.67 244,124.9K
13:05 4,126.11 4,126.77 4,117.49 4,120.49 229,125.0K
13:10 4,120.63 4,120.63 4,114.27 4,114.49 208,845.6K
13:15 4,114.70 4,119.81 4,112.00 4,112.00 287,278.1K
13:20 4,112.05 4,112.36 4,106.50 4,106.50 264,140.0K
13:25 4,106.77 4,106.77 4,092.91 4,099.10 541,242.7K
13:30 4,099.19 4,103.72 4,096.08 4,098.35 285,041.4K
13:35 4,098.24 4,104.96 4,097.10 4,099.97 260,932.1K
13:40 4,100.28 4,105.30 4,098.01 4,098.01 239,483.8K
13:45 4,098.19 4,100.07 4,093.13 4,099.76 278,972.8K
13:50 4,099.32 4,102.46 4,093.13 4,093.42 190,819.2K
13:55 4,092.84 4,093.73 4,084.37 4,084.48 248,370.7K
14:00 4,084.96 4,088.03 4,079.71 4,079.71 282,225.9K
14:05 4,080.31 4,080.31 4,069.33 4,072.52 386,811.1K
14:10 4,072.84 4,073.09 4,056.45 4,064.93 367,117.6K
14:15 4,065.10 4,074.94 4,061.57 4,073.64 347,533.0K
14:20 4,073.77 4,073.77 4,064.00 4,064.00 285,270.1K
14:25 4,063.84 4,065.04 4,055.89 4,058.73 270,541.4K
14:30 4,058.45 4,064.85 4,054.68 4,059.65 253,320.2K
14:35 4,059.78 4,060.83 4,045.78 4,046.31 379,301.1K
14:40 4,045.68 4,055.27 4,038.51 4,053.07 437,142.0K
14:45 4,053.83 4,064.99 4,053.62 4,064.63 278,317.2K
14:50 4,064.61 4,065.85 4,062.86 4,063.34 248,814.3K
14:55 4,063.14 4,069.87 4,061.23 4,069.02 192,211.1K
15:00 4,068.17 4,072.32 4,065.34 4,072.32 194,006.5K
15:05 4,072.54 4,074.81 4,071.02 4,073.72 180,652.3K
15:10 4,073.75 4,075.92 4,072.62 4,074.12 204,502.0K
15:15 4,074.19 4,079.35 4,073.75 4,076.94 174,327.8K
15:20 4,076.97 4,081.43 4,076.97 4,080.07 181,106.5K
15:25 4,080.65 4,084.92 4,080.12 4,084.18 166,633.6K
15:30 4,084.42 4,086.23 4,081.99 4,085.44 180,120.4K
15:35 4,086.00 4,086.38 4,083.34 4,083.89 227,175.5K
15:40 4,083.69 4,084.30 4,080.13 4,081.10 202,153.3K
15:45 4,080.91 4,082.69 4,080.08 4,081.05 233,721.1K
15:50 4,080.66 4,081.36 4,079.66 4,081.10 271,029.9K
15:55 4,080.45 4,081.39 4,077.09 4,080.37 799,926.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据