恒生综合指数-能源业 (HSCIE)

HSCIE
🏛️ 香港 →
11,648.00
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
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
2021-12-31 6,421.62 6,441.35 6,379.83 6,431.86 106.8M
2021-12-30 6,489.34 6,489.34 6,376.16 6,410.40 202.2M
2021-12-29 6,543.57 6,543.57 6,450.90 6,475.72 124.9M
2021-12-28 6,561.03 6,585.47 6,486.17 6,512.86 265.3M
2021-12-24 6,561.51 6,587.87 6,521.39 6,525.62 97.6M
2021-12-23 6,437.58 6,567.14 6,419.11 6,523.85 288.2M
2021-12-22 6,363.01 6,404.71 6,328.74 6,387.29 209.4M
2021-12-21 6,359.31 6,405.69 6,314.18 6,328.68 307.4M
2021-12-20 6,462.29 6,497.61 6,338.06 6,357.39 373.4M
2021-12-17 6,555.64 6,570.59 6,480.32 6,480.32 406.3M
2021-12-16 6,301.06 6,550.42 6,301.06 6,527.92 501.4M
2021-12-15 6,266.92 6,330.90 6,220.62 6,296.40 220.3M
2021-12-14 6,331.45 6,334.77 6,246.98 6,275.01 239.0M
2021-12-13 6,334.29 6,414.33 6,305.76 6,354.16 225.3M
2021-12-10 6,345.12 6,371.53 6,279.86 6,308.01 227.7M
2021-12-09 6,357.31 6,421.03 6,339.16 6,367.48 289.0M
2021-12-08 6,362.50 6,362.50 6,289.08 6,338.38 298.9M
2021-12-07 6,354.64 6,368.13 6,269.46 6,315.27 273.0M
2021-12-06 6,315.58 6,384.10 6,278.11 6,285.69 332.5M
2021-12-03 6,197.34 6,381.96 6,122.17 6,323.07 618.1M
2021-12-02 6,086.63 6,252.25 6,086.63 6,195.81 429.1M
2021-12-01 5,970.36 6,165.27 5,970.36 6,132.11 467.9M
2021-11-30 6,070.22 6,130.86 5,918.40 5,972.35 799.4M
2021-11-29 6,005.67 6,128.98 5,984.97 6,070.17 403.7M
2021-11-26 6,194.08 6,194.08 6,063.26 6,081.05 432.1M
2021-11-25 6,305.90 6,318.56 6,202.21 6,238.88 248.0M
2021-11-24 6,270.96 6,346.27 6,258.82 6,284.73 375.1M
2021-11-23 6,172.27 6,243.03 6,126.71 6,185.86 347.9M
2021-11-22 6,225.78 6,235.97 6,132.57 6,151.83 415.0M
2021-11-19 6,207.19 6,289.58 6,186.49 6,254.78 270.2M
2021-11-18 6,266.20 6,285.91 6,208.54 6,222.53 313.5M
2021-11-17 6,302.26 6,322.11 6,269.81 6,297.28 280.4M
2021-11-16 6,281.02 6,346.64 6,267.01 6,322.30 278.2M
2021-11-15 6,327.34 6,331.70 6,236.52 6,273.53 228.0M
2021-11-12 6,365.30 6,366.07 6,285.99 6,311.80 267.5M
2021-11-11 6,273.29 6,344.95 6,249.53 6,339.57 364.8M
2021-11-10 6,352.41 6,359.59 6,210.88 6,322.76 262.7M
2021-11-09 6,362.98 6,400.76 6,292.07 6,318.07 201.9M
2021-11-08 6,273.32 6,413.00 6,273.32 6,358.03 261.9M
2021-11-05 6,381.84 6,404.42 6,216.55 6,258.14 505.3M
2021-11-04 6,452.12 6,465.18 6,386.99 6,455.12 317.3M
2021-11-03 6,444.53 6,552.00 6,443.56 6,476.17 400.2M
2021-11-02 6,650.31 6,650.31 6,419.84 6,478.17 373.7M
2021-11-01 6,564.35 6,583.11 6,486.99 6,570.06 303.9M
2021-10-29 6,533.61 6,592.56 6,476.12 6,566.84 432.2M
2021-10-28 6,483.30 6,519.73 6,362.87 6,501.28 681.4M
2021-10-27 6,737.27 6,737.27 6,542.85 6,591.01 513.0M
2021-10-26 6,846.66 6,846.75 6,711.98 6,737.79 317.2M
2021-10-25 6,735.77 6,843.50 6,726.91 6,813.66 325.1M
2021-10-22 6,898.68 6,910.12 6,716.48 6,747.02 505.9M
2021-10-21 6,916.54 6,989.88 6,911.86 6,923.19 446.6M
2021-10-20 6,944.20 6,944.20 6,847.63 6,870.21 546.1M
2021-10-19 7,098.24 7,132.53 7,043.66 7,048.36 366.9M
2021-10-18 6,972.61 7,095.91 6,927.24 7,085.46 419.9M
2021-10-15 6,892.47 6,925.37 6,772.29 6,903.14 670.3M
2021-10-12 7,089.08 7,168.74 6,874.90 6,986.84 496.9M
2021-10-11 7,134.60 7,143.55 6,984.36 7,043.10 518.1M
2021-10-08 7,200.40 7,219.90 6,934.41 6,968.21 663.2M
2021-10-07 7,169.90 7,206.47 7,038.07 7,136.65 498.1M
2021-10-06 7,142.09 7,267.14 7,142.09 7,242.54 769.9M
2021-10-05 6,866.83 7,085.15 6,860.12 7,073.19 613.0M
2021-10-04 6,842.71 6,857.83 6,756.60 6,827.46 286.5M
2021-09-30 6,763.47 6,821.82 6,672.77 6,809.30 317.9M
2021-09-29 6,963.61 6,968.75 6,743.73 6,757.78 605.4M
2021-09-28 6,753.05 7,031.29 6,718.23 7,023.28 907.0M
2021-09-27 6,679.91 6,765.46 6,632.12 6,678.21 741.1M
2021-09-24 6,706.76 6,741.06 6,530.26 6,545.60 547.4M
2021-09-23 6,759.86 6,856.77 6,586.82 6,661.13 684.4M
2021-09-21 6,407.67 6,530.57 6,355.51 6,496.62 300.3M
2021-09-20 6,651.49 6,651.49 6,363.00 6,467.82 413.0M
2021-09-17 6,736.69 6,805.30 6,603.22 6,660.05 584.1M
2021-09-16 6,942.57 6,994.98 6,707.96 6,789.33 643.3M
2021-09-15 6,810.33 6,903.12 6,762.72 6,801.75 616.5M
2021-09-14 6,870.05 6,949.45 6,771.45 6,793.74 874.0M
2021-09-13 6,607.96 6,869.87 6,586.02 6,839.67 809.8M
2021-09-10 6,573.92 6,655.23 6,544.71 6,592.24 521.3M
2021-09-09 6,450.02 6,644.37 6,418.88 6,558.48 807.1M
2021-09-08 6,606.89 6,643.02 6,539.73 6,554.60 360.4M
2021-09-07 6,536.69 6,628.50 6,500.06 6,600.98 448.3M
2021-09-06 6,482.79 6,579.84 6,473.67 6,518.15 357.7M
2021-09-03 6,408.77 6,543.10 6,386.93 6,467.44 728.3M
2021-09-02 6,295.42 6,396.64 6,255.19 6,371.89 551.9M
2021-09-01 6,358.60 6,433.74 6,280.06 6,371.94 651.0M
2021-08-31 6,203.35 6,371.68 6,203.35 6,358.08 766.5M
2021-08-30 6,101.63 6,238.84 6,101.63 6,211.06 645.5M
2021-08-27 5,969.53 6,046.52 5,961.53 6,046.52 409.5M
2021-08-26 6,037.53 6,053.12 5,975.63 5,987.08 461.8M
2021-08-25 5,989.11 6,017.52 5,956.13 6,017.52 362.6M
2021-08-24 6,012.99 6,012.99 5,911.18 5,943.74 424.4M
2021-08-23 5,861.64 5,933.59 5,859.94 5,895.89 461.6M
2021-08-20 5,901.46 5,913.17 5,731.51 5,807.70 779.4M
2021-08-19 6,046.99 6,046.99 5,911.50 5,953.78 563.6M
2021-08-18 6,057.90 6,141.41 6,057.90 6,116.81 323.0M
2021-08-17 6,217.82 6,240.09 6,025.18 6,055.62 500.0M
2021-08-16 6,182.55 6,260.41 6,182.55 6,215.32 333.0M
2021-08-13 6,170.64 6,240.60 6,167.81 6,196.84 275.1M
2021-08-12 6,170.20 6,277.02 6,157.59 6,230.04 463.9M
2021-08-11 6,038.41 6,171.27 6,035.13 6,144.03 494.8M
2021-08-10 6,009.84 6,028.31 5,941.73 6,019.77 337.8M
2021-08-09 5,957.50 6,050.63 5,945.25 6,016.31 233.4M
2021-08-06 5,962.75 6,059.32 5,884.83 6,008.59 365.3M
2021-08-05 5,933.06 5,966.25 5,896.24 5,948.80 348.0M
2021-08-04 5,952.28 6,025.01 5,932.69 5,986.39 275.9M
2021-08-03 5,952.67 5,980.67 5,872.81 5,948.81 297.6M
2021-08-02 5,885.94 5,995.33 5,812.17 5,976.36 332.4M
2021-07-30 5,936.49 5,961.97 5,883.37 5,908.93 437.1M
2021-07-29 5,960.97 5,991.08 5,865.17 5,948.16 525.8M
2021-07-28 5,975.22 5,990.16 5,857.94 5,920.30 451.0M
2021-07-27 5,981.12 6,136.96 5,796.75 5,895.28 761.8M
2021-07-26 6,076.17 6,076.74 5,930.41 5,959.06 417.4M
2021-07-23 6,162.10 6,229.36 6,090.99 6,112.97 256.4M
2021-07-22 6,105.95 6,179.12 6,077.02 6,161.50 476.5M
2021-07-21 6,026.60 6,048.96 5,918.37 5,975.78 312.8M
2021-07-20 6,036.70 6,044.41 5,916.35 6,004.59 789.2M
2021-07-19 6,184.04 6,193.18 6,101.96 6,147.78 506.3M
2021-07-16 6,244.14 6,281.42 6,201.53 6,214.92 445.4M
2021-07-15 6,216.44 6,304.76 6,189.18 6,265.23 384.3M
2021-07-14 6,281.27 6,322.94 6,239.46 6,274.78 409.1M
2021-07-13 6,209.62 6,275.16 6,172.24 6,270.73 472.6M
2021-07-12 6,289.47 6,297.85 6,136.31 6,173.69 446.9M
2021-07-09 6,247.98 6,267.41 6,156.42 6,217.33 551.5M
2021-07-08 6,457.74 6,470.02 6,208.08 6,227.83 911.9M
2021-07-07 6,543.91 6,543.91 6,465.77 6,519.56 449.9M
2021-07-06 6,690.26 6,699.81 6,582.88 6,622.43 408.4M
2021-07-05 6,569.76 6,679.24 6,569.76 6,632.28 439.0M
2021-07-02 6,691.85 6,701.60 6,534.12 6,557.26 850.6M
2021-06-30 6,535.04 6,645.75 6,535.04 6,562.63 404.4M
2021-06-29 6,748.99 6,753.84 6,621.12 6,621.12 675.5M
2021-06-28 6,928.57 6,928.57 6,804.98 6,817.92 353.9M
2021-06-25 6,822.70 6,929.78 6,817.29 6,929.51 613.3M
2021-06-24 6,773.83 6,849.63 6,764.05 6,816.02 527.8M
2021-06-23 6,709.71 6,782.93 6,674.12 6,760.51 552.5M
2021-06-22 6,618.36 6,752.79 6,613.99 6,690.08 608.3M
2021-06-21 6,489.66 6,568.97 6,450.28 6,517.26 424.3M
2021-06-18 6,689.00 6,694.50 6,544.96 6,574.48 859.1M
2021-06-17 6,737.46 6,780.54 6,668.31 6,770.46 508.0M
2021-06-16 6,820.12 6,870.22 6,766.61 6,773.66 494.1M
2021-06-15 6,904.52 6,968.31 6,758.74 6,773.51 533.1M
2021-06-11 6,759.27 6,927.34 6,754.78 6,874.95 674.9M
2021-06-10 6,718.52 6,759.43 6,683.54 6,740.17 473.0M
2021-06-09 6,652.29 6,781.79 6,637.66 6,745.11 585.4M
2021-06-08 6,642.71 6,652.23 6,555.76 6,603.63 364.4M
2021-06-07 6,651.39 6,730.13 6,651.39 6,678.76 463.2M
2021-06-04 6,614.15 6,644.31 6,562.94 6,625.66 486.0M
2021-06-03 6,675.60 6,753.20 6,639.34 6,645.35 520.4M
2021-06-02 6,660.90 6,727.36 6,653.70 6,688.63 609.1M
2021-06-01 6,486.95 6,626.28 6,420.86 6,608.79 503.2M
2021-05-31 6,484.70 6,507.30 6,423.55 6,463.47 384.4M
2021-05-28 6,593.71 6,593.71 6,475.63 6,494.93 442.5M
2021-05-27 6,532.04 6,561.08 6,504.25 6,543.89 685.5M
2021-05-26 6,577.73 6,605.42 6,515.43 6,544.81 398.9M
2021-05-25 6,580.24 6,608.42 6,533.08 6,594.67 392.5M
2021-05-24 6,520.22 6,569.61 6,476.65 6,516.17 340.2M
2021-05-21 6,491.78 6,541.29 6,478.42 6,523.77 376.2M
2021-05-20 6,597.85 6,597.85 6,478.13 6,514.01 725.8M
2021-05-18 6,682.42 6,815.59 6,664.37 6,802.63 672.3M
2021-05-17 6,601.41 6,668.57 6,542.75 6,576.18 417.9M
2021-05-14 6,573.27 6,618.87 6,478.07 6,528.43 396.9M
2021-05-13 6,695.53 6,773.92 6,564.24 6,571.36 432.0M
2021-05-12 6,752.11 6,821.14 6,643.98 6,758.38 529.2M
2021-05-11 6,817.50 6,817.50 6,634.41 6,709.48 616.2M
2021-05-10 6,742.99 6,933.23 6,729.35 6,906.65 954.9M
2021-05-07 6,601.79 6,714.76 6,567.62 6,630.89 668.6M
2021-05-06 6,441.61 6,586.21 6,441.61 6,561.26 718.5M
2021-05-05 6,359.86 6,447.36 6,342.38 6,410.17 399.3M
2021-05-04 6,239.58 6,372.98 6,222.37 6,342.46 479.5M
2021-05-03 6,176.98 6,206.75 6,114.13 6,198.99 297.9M
2021-04-30 6,300.14 6,304.11 6,191.54 6,202.56 627.4M
2021-04-29 6,219.30 6,297.20 6,214.22 6,252.25 477.2M
2021-04-28 6,170.62 6,193.49 6,141.26 6,166.49 283.5M
2021-04-27 6,187.27 6,211.80 6,141.85 6,158.33 318.0M
2021-04-26 6,210.37 6,236.80 6,174.33 6,184.62 313.0M
2021-04-23 6,210.04 6,228.50 6,167.41 6,208.69 474.4M
2021-04-22 6,219.62 6,241.81 6,194.62 6,214.97 312.3M
2021-04-21 6,307.30 6,307.30 6,171.04 6,219.53 633.7M
2021-04-20 6,418.04 6,418.46 6,352.55 6,384.85 316.2M
2021-04-19 6,442.13 6,483.93 6,383.17 6,419.79 311.1M
2021-04-16 6,326.11 6,477.04 6,298.54 6,441.42 567.4M
2021-04-15 6,345.31 6,351.34 6,272.35 6,294.48 417.2M
2021-04-14 6,177.48 6,277.41 6,177.48 6,265.63 338.4M
2021-04-13 6,139.72 6,185.64 6,102.50 6,147.73 405.6M
2021-04-12 6,153.86 6,230.60 6,120.34 6,124.42 420.0M
2021-04-09 6,126.95 6,204.93 6,110.07 6,133.81 594.5M
2021-04-08 6,266.47 6,283.76 6,095.72 6,133.99 984.4M
2021-04-07 6,227.61 6,257.28 6,197.95 6,219.18 489.8M
2021-04-01 6,223.49 6,253.66 6,190.37 6,229.64 395.1M
2021-03-31 6,317.42 6,317.42 6,149.38 6,212.78 522.6M
2021-03-30 6,334.49 6,362.12 6,273.76 6,294.09 458.1M
2021-03-29 6,268.60 6,378.46 6,212.07 6,295.86 796.1M
2021-03-26 6,032.66 6,128.20 5,989.76 6,121.00 544.8M
2021-03-25 6,037.11 6,050.87 5,970.89 6,008.77 503.2M
2021-03-24 5,985.82 6,027.87 5,940.92 5,981.83 705.7M
2021-03-23 6,199.21 6,231.87 6,051.22 6,103.27 539.8M
2021-03-22 6,183.47 6,279.46 6,172.44 6,194.49 498.9M
2021-03-19 6,279.37 6,279.37 6,104.28 6,176.10 1,324.0M
2021-03-18 6,510.30 6,524.82 6,398.96 6,448.82 463.2M
2021-03-17 6,542.42 6,543.06 6,454.19 6,500.83 393.5M
2021-03-16 6,622.61 6,622.61 6,506.20 6,573.62 416.1M
2021-03-15 6,562.76 6,684.29 6,521.04 6,614.54 569.6M
2021-03-12 6,643.28 6,659.65 6,488.54 6,496.69 793.9M
2021-03-11 6,489.97 6,613.43 6,476.88 6,587.27 563.8M
2021-03-10 6,502.61 6,505.13 6,372.70 6,417.23 576.3M
2021-03-09 6,695.45 6,717.32 6,481.71 6,522.34 837.3M
2021-03-08 6,794.76 7,033.85 6,656.82 6,669.31 1,260.2M
2021-03-05 6,616.05 6,626.69 6,477.45 6,566.78 931.1M
2021-03-04 6,489.81 6,598.90 6,409.06 6,505.26 682.8M
2021-03-03 6,301.45 6,537.35 6,286.24 6,526.60 620.2M
2021-03-02 6,430.29 6,430.29 6,196.96 6,289.57 930.6M
2021-03-01 6,510.79 6,510.79 6,295.60 6,437.95 907.7M
2021-02-26 6,544.95 6,685.90 6,412.61 6,436.99 1,034.3M
2021-02-25 6,781.41 6,813.63 6,706.16 6,760.97 912.9M
2021-02-24 6,886.96 6,934.13 6,479.87 6,586.69 1,461.6M
2021-02-23 6,898.55 6,988.70 6,849.06 6,902.13 1,393.0M
2021-02-22 6,631.64 6,911.67 6,542.60 6,729.83 1,468.9M
2021-02-19 6,567.75 6,603.88 6,390.46 6,536.04 953.1M
2021-02-18 6,637.55 6,768.48 6,552.22 6,641.62 1,323.3M
2021-02-17 6,400.16 6,726.12 6,329.58 6,625.73 1,112.7M
2021-02-16 6,069.36 6,441.17 6,069.36 6,422.27 1,325.3M
2021-02-11 5,907.18 5,932.86 5,897.80 5,926.78 161.9M
2021-02-10 5,981.25 5,994.68 5,921.36 5,942.03 367.5M
2021-02-09 5,871.99 5,978.12 5,831.55 5,975.33 528.2M
2021-02-08 5,882.21 5,907.30 5,802.64 5,820.94 584.2M
2021-02-05 5,846.80 5,901.22 5,804.07 5,816.37 687.1M
2021-02-04 5,867.32 5,944.46 5,746.12 5,794.08 736.7M
2021-02-03 5,773.33 5,821.97 5,752.91 5,790.58 776.2M
2021-02-02 5,694.68 5,779.49 5,678.97 5,696.77 792.3M
2021-02-01 5,509.22 5,653.85 5,477.82 5,611.92 774.3M
2021-01-29 5,703.77 5,722.30 5,524.39 5,526.69 811.2M
2021-01-28 5,733.60 5,797.95 5,637.35 5,664.70 854.2M
2021-01-27 5,735.87 5,829.45 5,693.82 5,778.18 1,613.9M
2021-01-26 5,784.34 5,857.76 5,607.13 5,607.13 2,605.7M
2021-01-25 5,765.02 5,862.52 5,718.78 5,733.91 839.9M
2021-01-22 6,089.97 6,089.97 5,783.94 5,815.39 1,016.5M
2021-01-21 6,096.00 6,130.77 6,032.33 6,086.76 658.9M
2021-01-20 6,161.13 6,161.13 6,010.42 6,082.08 808.9M
2021-01-19 6,052.70 6,162.17 6,052.07 6,111.98 970.1M
2021-01-18 5,944.36 6,023.71 5,878.22 5,996.81 741.8M
2021-01-15 5,930.42 6,018.90 5,855.70 5,920.76 828.8M
2021-01-14 5,886.03 5,998.82 5,838.18 5,942.27 1,167.6M
2021-01-13 5,625.34 5,867.07 5,624.01 5,822.28 1,633.7M
2021-01-12 5,453.92 5,563.21 5,425.33 5,546.71 851.8M
2021-01-11 5,469.53 5,568.33 5,427.65 5,483.28 1,024.5M
2021-01-08 5,463.39 5,539.09 5,450.66 5,488.21 928.5M
2021-01-07 5,458.42 5,524.01 5,456.25 5,513.08 838.3M
2021-01-06 5,385.04 5,503.46 5,379.79 5,494.81 857.1M
2021-01-05 5,230.09 5,382.42 5,226.34 5,326.92 900.4M
2021-01-04 5,303.09 5,351.42 5,201.07 5,327.11 746.4M