恒生综合指数-综合企业 (HSCIC)

HSCIC
🏛️ 香港 →
1,687.18
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
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
2023-12-29 1,365.44 1,368.66 1,356.05 1,363.86 99.0M
2023-12-28 1,354.89 1,368.81 1,348.91 1,366.45 105.4M
2023-12-27 1,328.85 1,354.79 1,327.11 1,350.44 60.4M
2023-12-22 1,325.94 1,346.75 1,321.23 1,326.33 38.5M
2023-12-21 1,314.02 1,325.78 1,307.41 1,323.46 17.9M
2023-12-20 1,333.87 1,338.94 1,316.59 1,321.16 26.5M
2023-12-19 1,319.78 1,332.17 1,316.25 1,325.72 22.8M
2023-12-18 1,337.76 1,337.76 1,320.35 1,329.04 30.5M
2023-12-15 1,314.56 1,350.50 1,311.99 1,340.87 112.8M
2023-12-14 1,286.80 1,299.04 1,282.60 1,295.91 33.9M
2023-12-13 1,279.97 1,287.34 1,273.07 1,278.53 23.7M
2023-12-12 1,273.59 1,286.97 1,265.88 1,283.81 31.1M
2023-12-11 1,273.69 1,281.13 1,256.47 1,272.34 49.9M
2023-12-08 1,284.62 1,295.02 1,281.39 1,285.57 34.1M
2023-12-07 1,284.80 1,286.32 1,261.39 1,284.07 41.8M
2023-12-06 1,269.06 1,300.37 1,267.09 1,295.94 66.9M
2023-12-05 1,259.32 1,267.93 1,246.16 1,253.10 55.9M
2023-12-04 1,274.33 1,285.15 1,259.97 1,261.02 66.1M
2023-12-01 1,258.37 1,281.29 1,249.45 1,263.23 44.7M
2023-11-30 1,255.48 1,270.97 1,250.04 1,259.25 87.4M
2023-11-29 1,281.91 1,286.77 1,251.70 1,259.39 51.1M
2023-11-28 1,290.24 1,292.68 1,277.14 1,280.97 45.8M
2023-11-27 1,301.37 1,303.03 1,286.80 1,288.59 31.3M
2023-11-24 1,303.43 1,306.48 1,296.92 1,297.63 23.3M
2023-11-23 1,308.92 1,314.81 1,284.46 1,312.65 32.1M
2023-11-22 1,309.64 1,313.87 1,303.58 1,311.55 38.2M
2023-11-21 1,311.37 1,327.89 1,306.33 1,310.71 46.2M
2023-11-20 1,287.55 1,306.10 1,284.69 1,305.77 47.7M
2023-11-17 1,275.68 1,283.21 1,270.87 1,277.98 24.0M
2023-11-16 1,307.31 1,308.95 1,282.29 1,290.15 35.0M
2023-11-15 1,290.63 1,309.64 1,284.74 1,304.36 53.5M
2023-11-14 1,258.02 1,270.19 1,258.02 1,264.21 32.2M
2023-11-13 1,251.76 1,262.19 1,243.63 1,259.28 28.0M
2023-11-10 1,249.94 1,255.19 1,240.15 1,244.86 30.6M
2023-11-09 1,262.52 1,262.93 1,247.19 1,256.22 49.2M
2023-11-08 1,267.33 1,270.45 1,251.89 1,257.83 27.6M
2023-11-07 1,291.66 1,296.71 1,260.71 1,262.50 27.5M
2023-11-06 1,299.26 1,307.18 1,296.14 1,304.78 28.3M
2023-11-03 1,278.37 1,296.09 1,271.87 1,290.87 34.7M
2023-11-02 1,261.87 1,275.14 1,261.87 1,268.09 21.3M
2023-11-01 1,255.57 1,257.03 1,238.49 1,250.33 22.5M
2023-10-31 1,265.14 1,274.26 1,249.50 1,254.43 24.9M
2023-10-30 1,262.99 1,268.63 1,254.97 1,268.63 22.0M
2023-10-27 1,246.94 1,272.58 1,244.47 1,267.27 27.9M
2023-10-26 1,254.15 1,254.15 1,232.15 1,243.47 26.1M
2023-10-25 1,263.58 1,273.19 1,245.90 1,248.57 24.4M
2023-10-24 1,257.03 1,259.51 1,241.04 1,249.00 39.4M
2023-10-20 1,258.99 1,265.40 1,251.41 1,257.88 36.0M
2023-10-19 1,286.68 1,289.43 1,264.40 1,264.40 30.5M
2023-10-18 1,295.07 1,302.90 1,290.36 1,297.49 35.8M
2023-10-17 1,302.40 1,302.79 1,292.58 1,298.04 52.5M
2023-10-16 1,298.48 1,304.75 1,291.19 1,292.86 27.1M
2023-10-13 1,320.18 1,326.04 1,301.14 1,303.10 41.7M
2023-10-12 1,327.03 1,336.59 1,323.19 1,331.97 45.5M
2023-10-11 1,318.58 1,321.96 1,305.41 1,313.25 35.5M
2023-10-10 1,305.77 1,323.94 1,303.07 1,305.92 28.0M
2023-10-09 1,300.78 1,303.03 1,289.61 1,298.96 15.4M
2023-10-06 1,288.51 1,311.16 1,288.51 1,301.77 17.7M
2023-10-05 1,273.88 1,289.46 1,269.75 1,284.83 30.4M
2023-10-04 1,279.56 1,282.85 1,266.35 1,273.54 42.2M
2023-10-03 1,308.23 1,319.64 1,280.94 1,286.46 50.4M
2023-09-29 1,294.13 1,333.52 1,294.11 1,327.24 40.7M
2023-09-28 1,300.39 1,309.74 1,292.99 1,293.99 44.0M
2023-09-27 1,303.55 1,313.92 1,295.74 1,310.66 50.4M
2023-09-26 1,318.36 1,319.53 1,295.90 1,301.20 45.9M
2023-09-25 1,339.56 1,347.06 1,316.88 1,317.51 50.3M
2023-09-22 1,312.25 1,341.19 1,311.97 1,339.97 73.3M
2023-09-21 1,341.91 1,344.00 1,324.94 1,326.76 100.2M
2023-09-20 1,351.96 1,361.29 1,339.86 1,340.47 21.9M
2023-09-19 1,342.56 1,354.83 1,338.99 1,348.30 18.6M
2023-09-18 1,357.61 1,359.91 1,336.86 1,338.88 19.5M
2023-09-15 1,354.21 1,377.47 1,348.11 1,361.64 123.0M
2023-09-14 1,347.33 1,365.02 1,343.36 1,348.68 30.7M
2023-09-13 1,348.51 1,357.22 1,336.63 1,341.55 38.6M
2023-09-12 1,352.58 1,362.79 1,345.31 1,352.56 35.6M
2023-09-11 1,355.10 1,362.86 1,346.18 1,359.54 45.2M
2023-09-07 1,367.67 1,368.81 1,352.62 1,355.31 36.6M
2023-09-06 1,362.87 1,368.36 1,357.16 1,364.43 32.5M
2023-09-05 1,369.79 1,376.37 1,358.59 1,361.59 36.4M
2023-09-04 1,388.05 1,390.05 1,369.69 1,381.39 47.0M
2023-08-31 1,414.44 1,425.34 1,410.90 1,413.87 36.9M
2023-08-30 1,421.94 1,433.63 1,412.47 1,416.71 23.1M
2023-08-29 1,394.35 1,421.07 1,393.50 1,418.07 24.5M
2023-08-28 1,416.69 1,418.19 1,385.50 1,386.81 26.4M
2023-08-25 1,386.88 1,397.30 1,383.47 1,384.00 15.9M
2023-08-24 1,379.72 1,399.97 1,378.76 1,393.91 20.1M
2023-08-23 1,368.25 1,378.23 1,363.11 1,372.69 17.6M
2023-08-22 1,355.91 1,382.07 1,355.91 1,369.78 24.9M
2023-08-21 1,375.93 1,375.93 1,352.58 1,356.31 27.5M
2023-08-18 1,389.51 1,399.11 1,374.82 1,376.36 26.7M
2023-08-17 1,396.39 1,400.82 1,376.69 1,397.78 23.0M
2023-08-16 1,412.34 1,414.02 1,399.81 1,402.82 25.3M
2023-08-15 1,420.56 1,430.14 1,415.90 1,420.61 21.9M
2023-08-14 1,439.52 1,439.52 1,417.28 1,423.97 32.6M
2023-08-11 1,461.44 1,464.56 1,442.26 1,445.64 25.3M
2023-08-10 1,453.45 1,467.90 1,452.94 1,462.27 19.7M
2023-08-09 1,448.11 1,458.11 1,442.26 1,455.54 16.7M
2023-08-08 1,468.94 1,474.80 1,446.54 1,452.53 21.5M
2023-08-07 1,465.68 1,477.25 1,460.29 1,477.14 16.7M
2023-08-04 1,488.85 1,494.55 1,465.47 1,471.81 33.4M
2023-08-03 1,515.75 1,519.13 1,498.56 1,502.82 22.7M
2023-08-02 1,549.37 1,550.02 1,510.53 1,514.57 22.9M
2023-08-01 1,558.16 1,571.38 1,541.94 1,546.43 19.3M
2023-07-31 1,569.88 1,580.41 1,555.88 1,555.88 32.1M
2023-07-28 1,541.59 1,563.78 1,536.69 1,560.39 23.6M
2023-07-27 1,540.08 1,556.23 1,533.91 1,555.34 17.0M
2023-07-26 1,541.36 1,544.23 1,524.34 1,532.66 19.7M
2023-07-25 1,527.20 1,546.67 1,524.14 1,538.35 31.8M
2023-07-24 1,525.40 1,526.85 1,497.92 1,507.02 22.4M
2023-07-21 1,521.24 1,535.33 1,515.13 1,534.84 14.7M
2023-07-20 1,516.06 1,528.10 1,509.82 1,517.17 17.2M
2023-07-19 1,512.39 1,515.61 1,501.68 1,511.49 18.1M
2023-07-18 1,536.02 1,538.90 1,511.48 1,515.94 26.4M
2023-07-14 1,529.95 1,541.97 1,527.53 1,539.01 22.0M
2023-07-13 1,518.05 1,536.90 1,516.50 1,529.84 22.5M
2023-07-12 1,505.25 1,512.31 1,500.96 1,506.80 18.0M
2023-07-11 1,492.58 1,518.40 1,492.58 1,505.69 22.8M
2023-07-10 1,511.90 1,511.90 1,484.59 1,487.67 19.9M
2023-07-07 1,500.58 1,507.46 1,484.99 1,489.21 21.1M
2023-07-06 1,540.73 1,552.57 1,502.47 1,503.87 41.2M
2023-07-05 1,556.28 1,567.47 1,548.31 1,549.09 17.5M
2023-07-04 1,572.61 1,574.96 1,562.05 1,567.09 15.4M
2023-07-03 1,557.79 1,576.82 1,557.28 1,573.56 26.7M
2023-06-30 1,545.00 1,563.98 1,542.05 1,556.77 25.0M
2023-06-29 1,574.01 1,574.96 1,537.15 1,545.57 44.5M
2023-06-28 1,544.35 1,565.24 1,542.01 1,556.68 63.5M
2023-06-27 1,524.84 1,550.58 1,524.84 1,549.61 97.4M
2023-06-26 1,527.88 1,534.06 1,511.90 1,518.12 16.4M
2023-06-23 1,555.97 1,555.97 1,529.46 1,542.68 30.1M
2023-06-21 1,566.03 1,568.57 1,546.60 1,552.07 25.2M
2023-06-20 1,575.52 1,578.50 1,567.19 1,574.17 16.8M
2023-06-19 1,572.22 1,585.05 1,566.50 1,579.48 20.7M
2023-06-16 1,564.53 1,585.51 1,559.71 1,576.21 36.1M
2023-06-15 1,559.78 1,566.05 1,548.45 1,565.06 23.7M
2023-06-14 1,565.61 1,565.72 1,543.32 1,548.69 19.1M
2023-06-13 1,565.58 1,569.14 1,548.70 1,563.87 17.4M
2023-06-12 1,563.42 1,571.87 1,558.47 1,566.78 13.7M
2023-06-09 1,562.13 1,577.70 1,549.03 1,567.69 18.2M
2023-06-08 1,542.38 1,562.13 1,539.57 1,559.87 19.9M
2023-06-07 1,538.59 1,549.57 1,527.50 1,532.92 16.4M
2023-06-06 1,526.09 1,549.60 1,526.09 1,537.05 19.7M
2023-06-05 1,516.79 1,529.31 1,510.46 1,527.82 16.8M
2023-06-02 1,476.65 1,516.25 1,476.65 1,511.77 32.0M
2023-06-01 1,473.68 1,481.06 1,461.16 1,469.69 29.5M
2023-05-31 1,507.18 1,507.18 1,475.76 1,481.20 65.5M
2023-05-30 1,518.67 1,518.67 1,495.29 1,509.54 23.3M
2023-05-29 1,524.08 1,531.50 1,515.87 1,515.87 19.9M
2023-05-25 1,523.58 1,530.43 1,516.62 1,525.63 25.6M
2023-05-24 1,557.98 1,564.06 1,530.22 1,542.15 42.3M
2023-05-23 1,579.50 1,585.26 1,558.12 1,563.32 17.5M
2023-05-22 1,601.85 1,621.03 1,599.51 1,613.40 18.1M
2023-05-19 1,608.74 1,616.07 1,597.88 1,608.97 16.8M
2023-05-18 1,609.61 1,625.63 1,606.58 1,610.53 17.4M
2023-05-17 1,618.75 1,628.60 1,597.85 1,599.43 22.5M
2023-05-16 1,646.40 1,646.66 1,615.61 1,619.37 15.4M
2023-05-15 1,626.81 1,645.23 1,611.68 1,638.65 22.5M
2023-05-12 1,652.53 1,652.53 1,617.06 1,622.71 20.7M
2023-05-11 1,661.77 1,665.48 1,646.11 1,655.32 17.5M
2023-05-10 1,663.37 1,675.90 1,654.75 1,661.82 23.5M
2023-05-09 1,695.31 1,715.12 1,665.62 1,671.64 35.3M
2023-05-08 1,681.66 1,699.20 1,675.11 1,698.71 28.0M
2023-05-05 1,687.14 1,691.99 1,671.91 1,680.66 21.0M
2023-05-04 1,628.91 1,690.27 1,628.91 1,688.26 35.0M
2023-05-03 1,642.54 1,647.33 1,620.63 1,628.67 16.5M
2023-05-02 1,642.82 1,673.38 1,639.85 1,648.80 17.6M
2023-04-28 1,643.07 1,667.36 1,639.34 1,639.34 27.1M
2023-04-27 1,601.27 1,642.56 1,595.95 1,637.39 34.3M
2023-04-26 1,567.91 1,603.45 1,567.91 1,599.49 22.9M
2023-04-25 1,590.77 1,606.94 1,576.09 1,579.30 19.9M
2023-04-24 1,611.22 1,614.62 1,585.27 1,592.09 17.8M
2023-04-21 1,593.52 1,628.23 1,589.97 1,608.66 26.6M
2023-04-20 1,590.58 1,598.94 1,587.65 1,596.67 16.7M
2023-04-19 1,597.62 1,604.17 1,586.33 1,590.42 25.8M
2023-04-18 1,600.63 1,607.40 1,589.84 1,594.50 17.5M
2023-04-17 1,586.43 1,606.43 1,577.10 1,603.74 29.9M
2023-04-14 1,586.55 1,596.14 1,582.06 1,592.78 20.1M
2023-04-13 1,574.29 1,588.68 1,567.60 1,586.77 21.5M
2023-04-12 1,580.29 1,595.08 1,571.90 1,589.21 26.0M
2023-04-11 1,569.90 1,588.92 1,563.09 1,580.52 25.6M
2023-04-06 1,546.64 1,570.78 1,546.64 1,561.66 24.0M
2023-04-04 1,557.41 1,568.40 1,545.63 1,561.80 22.5M
2023-04-03 1,544.38 1,561.23 1,544.38 1,550.02 23.4M
2023-03-31 1,548.67 1,570.07 1,545.62 1,548.87 32.7M
2023-03-30 1,537.42 1,546.60 1,530.71 1,543.93 22.8M
2023-03-29 1,554.60 1,563.76 1,536.62 1,549.19 19.4M
2023-03-28 1,537.74 1,554.05 1,536.50 1,550.06 15.1M
2023-03-27 1,549.87 1,549.87 1,533.22 1,536.97 15.8M
2023-03-24 1,549.12 1,555.28 1,542.95 1,543.97 12.9M
2023-03-23 1,567.15 1,568.51 1,542.30 1,553.35 20.6M
2023-03-22 1,535.21 1,567.38 1,535.21 1,560.96 16.6M
2023-03-21 1,543.69 1,547.61 1,531.36 1,536.21 17.6M
2023-03-20 1,551.98 1,562.37 1,528.43 1,537.79 19.7M
2023-03-17 1,557.37 1,562.80 1,533.12 1,555.85 62.1M
2023-03-16 1,548.10 1,548.87 1,517.51 1,525.41 22.1M
2023-03-15 1,541.93 1,567.69 1,540.73 1,556.41 22.5M
2023-03-14 1,556.06 1,566.59 1,522.40 1,528.84 33.4M
2023-03-13 1,513.24 1,546.16 1,510.72 1,543.49 26.1M
2023-03-10 1,545.25 1,545.25 1,513.66 1,517.92 30.9M
2023-03-09 1,557.42 1,574.56 1,546.62 1,550.77 30.1M
2023-03-08 1,573.24 1,579.28 1,558.23 1,559.57 28.8M
2023-03-07 1,574.31 1,606.84 1,574.31 1,592.66 28.9M
2023-03-06 1,548.45 1,587.26 1,547.20 1,578.37 22.9M
2023-03-03 1,551.67 1,569.71 1,551.67 1,556.47 19.5M
2023-03-02 1,537.96 1,555.75 1,529.81 1,550.07 21.4M
2023-03-01 1,517.44 1,547.47 1,509.74 1,541.76 31.0M
2023-02-28 1,535.17 1,546.32 1,512.41 1,513.86 42.3M
2023-02-27 1,539.50 1,544.54 1,523.80 1,531.98 24.4M
2023-02-24 1,545.07 1,549.83 1,535.12 1,543.81 25.9M
2023-02-23 1,556.97 1,561.23 1,550.43 1,551.20 17.3M
2023-02-22 1,588.71 1,589.83 1,562.72 1,565.21 21.2M
2023-02-21 1,582.31 1,596.47 1,576.43 1,584.50 14.5M
2023-02-20 1,568.58 1,586.40 1,565.50 1,582.93 10.9M
2023-02-17 1,561.99 1,579.77 1,560.66 1,566.54 14.1M
2023-02-16 1,569.04 1,590.41 1,564.62 1,567.38 16.9M
2023-02-15 1,597.39 1,599.10 1,561.17 1,567.29 23.0M
2023-02-14 1,607.05 1,612.46 1,599.15 1,599.78 15.6M
2023-02-13 1,598.33 1,603.17 1,588.43 1,597.46 13.3M
2023-02-10 1,605.26 1,622.22 1,604.13 1,608.27 16.7M
2023-02-09 1,596.60 1,607.05 1,591.20 1,605.26 16.1M
2023-02-08 1,574.41 1,614.18 1,574.41 1,598.90 21.0M
2023-02-07 1,580.15 1,593.88 1,573.83 1,576.09 18.5M
2023-02-06 1,596.52 1,596.52 1,570.88 1,582.01 20.2M
2023-02-03 1,625.93 1,629.93 1,591.33 1,601.69 21.4M
2023-02-02 1,656.18 1,657.19 1,629.74 1,630.37 22.3M
2023-02-01 1,624.35 1,648.65 1,622.19 1,648.65 24.4M
2023-01-31 1,657.52 1,659.21 1,618.00 1,625.67 39.3M
2023-01-30 1,649.62 1,667.66 1,646.05 1,651.63 34.0M
2023-01-27 1,638.93 1,645.65 1,635.78 1,644.51 15.5M
2023-01-26 1,650.15 1,652.31 1,634.89 1,646.60 26.4M
2023-01-20 1,596.82 1,623.55 1,595.46 1,622.26 23.2M
2023-01-19 1,589.02 1,606.37 1,584.98 1,602.83 18.1M
2023-01-18 1,600.13 1,603.94 1,591.19 1,601.56 19.6M
2023-01-17 1,611.41 1,611.41 1,594.51 1,600.30 22.0M
2023-01-16 1,584.09 1,615.81 1,582.11 1,613.29 24.9M
2023-01-13 1,578.76 1,588.28 1,571.38 1,579.05 24.6M
2023-01-12 1,551.38 1,570.98 1,546.11 1,570.74 33.2M
2023-01-11 1,553.86 1,566.11 1,538.85 1,541.22 35.2M
2023-01-10 1,550.95 1,565.02 1,543.34 1,550.92 26.3M
2023-01-09 1,553.64 1,566.10 1,547.43 1,549.92 21.3M
2023-01-06 1,550.51 1,553.96 1,531.90 1,539.37 24.9M
2023-01-05 1,549.83 1,557.71 1,541.00 1,548.67 33.7M
2023-01-04 1,524.76 1,540.35 1,517.31 1,533.14 31.0M
2023-01-03 1,505.47 1,524.92 1,472.04 1,513.75 24.9M