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 4,068.49 4,072.28 4,053.98 4,069.50 1,563,920.4K
09:35 4,068.71 4,076.24 4,068.14 4,069.55 637,419.6K
09:40 4,070.29 4,070.67 4,062.22 4,068.76 571,406.1K
09:45 4,068.53 4,070.12 4,054.79 4,057.02 450,584.3K
09:50 4,056.76 4,064.74 4,049.12 4,050.09 472,901.0K
09:55 4,050.21 4,053.00 4,045.83 4,047.53 382,946.4K
10:00 4,047.15 4,055.61 4,046.42 4,053.19 308,596.2K
10:05 4,052.93 4,060.77 4,052.10 4,057.34 318,799.8K
10:10 4,057.07 4,057.07 4,047.91 4,051.57 233,477.9K
10:15 4,050.94 4,055.69 4,049.30 4,055.56 232,802.0K
10:20 4,055.25 4,057.66 4,051.69 4,051.80 188,982.8K
10:25 4,051.50 4,058.38 4,051.50 4,057.81 175,042.3K
10:30 4,057.93 4,060.79 4,055.66 4,056.02 175,582.9K
10:35 4,055.42 4,056.36 4,053.23 4,053.99 181,131.2K
10:40 4,054.59 4,054.59 4,046.84 4,051.76 204,333.5K
10:45 4,052.25 4,052.59 4,045.80 4,046.65 155,873.9K
10:50 4,047.03 4,052.61 4,046.14 4,051.92 172,646.4K
10:55 4,052.09 4,053.74 4,047.92 4,048.38 191,491.1K
11:00 4,049.17 4,050.54 4,047.56 4,049.44 156,311.8K
11:05 4,049.09 4,049.89 4,042.70 4,043.93 158,984.5K
11:10 4,043.98 4,045.60 4,038.69 4,039.22 195,689.6K
11:15 4,039.29 4,044.57 4,039.29 4,040.64 134,870.8K
11:20 4,040.03 4,047.27 4,039.30 4,047.03 149,181.2K
11:25 4,047.14 4,050.11 4,046.48 4,048.48 131,529.4K
11:30 4,048.97 4,053.12 4,047.84 4,051.17 104,691.2K
11:35 4,051.44 4,051.44 4,046.64 4,047.32 90,459.8K
11:40 4,047.62 4,048.81 4,046.52 4,048.71 68,209.0K
11:45 4,048.58 4,048.73 4,047.27 4,048.11 69,684.2K
11:50 4,047.86 4,048.24 4,045.92 4,046.77 87,730.8K
11:55 4,046.43 4,046.99 4,044.97 4,045.29 88,837.4K
12:00 4,045.33 4,045.33 4,045.33 4,045.33 287.5K
12:05 4,045.33 4,045.33 4,045.33 4,045.33 0.0K
13:00 4,045.26 4,048.41 4,042.47 4,047.70 209,043.6K
13:05 4,048.02 4,055.16 4,046.77 4,053.92 182,506.9K
13:10 4,053.74 4,058.54 4,052.21 4,056.65 148,708.0K
13:15 4,057.02 4,058.15 4,052.81 4,052.81 162,026.9K
13:20 4,052.73 4,054.11 4,050.36 4,053.28 133,457.7K
13:25 4,052.67 4,054.72 4,048.42 4,048.87 148,083.2K
13:30 4,048.74 4,049.36 4,046.26 4,046.87 143,395.8K
13:35 4,046.50 4,051.63 4,046.38 4,051.00 130,706.6K
13:40 4,051.41 4,052.24 4,044.78 4,045.14 142,230.4K
13:45 4,045.07 4,046.68 4,043.23 4,046.34 163,144.7K
13:50 4,046.78 4,047.35 4,042.51 4,043.51 127,736.7K
13:55 4,043.37 4,043.87 4,038.45 4,040.72 187,069.9K
14:00 4,039.78 4,040.62 4,037.08 4,037.48 132,818.4K
14:05 4,037.19 4,039.65 4,033.15 4,039.52 175,623.6K
14:10 4,039.44 4,039.44 4,035.78 4,037.57 139,483.6K
14:15 4,037.42 4,038.10 4,036.32 4,037.14 144,144.7K
14:20 4,036.98 4,041.22 4,036.85 4,039.02 152,212.5K
14:25 4,038.78 4,041.76 4,038.64 4,041.42 151,340.2K
14:30 4,041.34 4,047.63 4,041.34 4,047.14 176,380.9K
14:35 4,047.44 4,051.39 4,046.35 4,046.35 168,908.1K
14:40 4,046.71 4,049.73 4,046.71 4,047.69 165,045.6K
14:45 4,047.76 4,052.41 4,047.52 4,050.84 146,456.7K
14:50 4,051.22 4,054.72 4,050.86 4,053.95 136,499.3K
14:55 4,053.89 4,055.83 4,053.65 4,054.43 139,775.7K
15:00 4,053.92 4,054.48 4,051.23 4,053.80 119,717.0K
15:05 4,054.08 4,055.52 4,053.04 4,053.46 157,547.2K
15:10 4,053.21 4,053.52 4,050.95 4,052.37 118,761.6K
15:15 4,052.30 4,052.87 4,048.11 4,048.68 135,303.8K
15:20 4,049.40 4,049.83 4,047.01 4,047.67 146,579.2K
15:25 4,047.65 4,048.27 4,046.24 4,046.38 148,398.2K
15:30 4,046.88 4,047.07 4,044.80 4,044.80 141,188.2K
15:35 4,045.23 4,048.38 4,044.61 4,047.61 167,855.7K
15:40 4,047.83 4,051.01 4,046.78 4,050.48 220,830.2K
15:45 4,050.52 4,053.99 4,049.53 4,052.86 252,142.1K
15:50 4,052.82 4,056.04 4,052.20 4,054.11 248,718.7K
15:55 4,053.86 4,057.67 4,053.57 4,057.67 711,867.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据