恒生综合指数-地产建筑业 (HSCIPC)

HSCIPC
🏛️ 香港 →
1,714.36
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 2,340.57 2,370.96 2,322.56 2,364.95 1,641.7M
2022-12-29 2,334.62 2,337.46 2,301.11 2,327.23 1,616.9M
2022-12-28 2,374.54 2,380.53 2,339.22 2,346.17 1,606.7M
2022-12-23 2,329.83 2,356.51 2,326.96 2,353.63 1,231.1M
2022-12-22 2,341.24 2,362.93 2,334.56 2,345.71 2,312.2M
2022-12-21 2,326.79 2,336.57 2,294.91 2,314.27 1,367.7M
2022-12-20 2,361.62 2,361.62 2,299.16 2,316.34 3,802.6M
2022-12-19 2,393.13 2,413.80 2,355.93 2,386.13 2,604.9M
2022-12-16 2,365.61 2,412.60 2,343.21 2,400.26 3,496.1M
2022-12-15 2,381.76 2,381.97 2,317.79 2,360.01 3,495.4M
2022-12-14 2,433.79 2,441.92 2,375.67 2,382.17 3,033.2M
2022-12-13 2,390.81 2,407.00 2,372.55 2,403.74 4,653.3M
2022-12-12 2,419.08 2,419.08 2,366.36 2,376.34 8,338.1M
2022-12-09 2,321.62 2,461.22 2,321.62 2,460.60 9,603.6M
2022-12-08 2,257.58 2,317.45 2,253.44 2,315.20 2,805.2M
2022-12-07 2,333.02 2,336.54 2,242.05 2,242.05 4,589.9M
2022-12-06 2,291.43 2,344.21 2,278.97 2,341.84 4,467.5M
2022-12-05 2,260.45 2,310.92 2,254.99 2,309.39 4,538.8M
2022-12-02 2,261.64 2,263.29 2,191.30 2,220.71 2,387.1M
2022-12-01 2,293.82 2,301.99 2,244.03 2,248.36 3,405.5M
2022-11-30 2,265.04 2,287.40 2,231.60 2,268.22 5,097.0M
2022-11-29 2,225.42 2,276.20 2,225.42 2,269.76 6,510.6M
2022-11-28 2,160.09 2,168.46 2,102.76 2,160.17 2,423.0M
2022-11-25 2,172.86 2,217.15 2,154.98 2,215.60 4,288.6M
2022-11-24 2,127.10 2,165.95 2,121.24 2,165.95 4,846.0M
2022-11-23 2,101.91 2,111.96 2,079.51 2,100.76 2,561.2M
2022-11-22 2,120.48 2,149.56 2,074.45 2,094.12 3,054.9M
2022-11-21 2,122.04 2,122.04 2,073.64 2,108.56 1,900.6M
2022-11-18 2,185.60 2,187.10 2,133.61 2,141.12 3,181.8M
2022-11-17 2,169.86 2,192.57 2,143.40 2,175.05 3,619.9M
2022-11-16 2,228.30 2,236.02 2,176.53 2,183.50 5,131.8M
2022-11-15 2,182.42 2,243.64 2,164.25 2,238.12 7,527.0M
2022-11-14 2,166.45 2,229.03 2,149.65 2,178.51 12,034.9M
2022-11-11 1,967.72 2,057.18 1,966.37 2,049.17 7,309.0M
2022-11-10 1,879.49 1,884.52 1,851.95 1,880.61 3,080.8M
2022-11-09 1,884.95 1,956.81 1,877.57 1,888.44 5,242.1M
2022-11-08 1,883.09 1,888.62 1,858.98 1,874.06 1,771.4M
2022-11-07 1,822.70 1,896.78 1,822.26 1,877.90 2,539.6M
2022-11-04 1,745.55 1,861.72 1,744.21 1,837.30 2,638.8M
2022-11-03 1,757.84 1,777.86 1,739.71 1,744.74 1,517.3M
2022-11-02 1,737.39 1,787.80 1,711.89 1,780.16 1,845.3M
2022-11-01 1,690.01 1,741.78 1,686.91 1,734.43 2,296.5M
2022-10-31 1,749.03 1,749.03 1,675.24 1,684.17 1,767.0M
2022-10-28 1,823.15 1,825.85 1,749.73 1,763.31 1,524.6M
2022-10-27 1,856.06 1,876.01 1,820.93 1,823.00 1,093.3M
2022-10-26 1,839.72 1,864.00 1,823.04 1,834.56 1,294.7M
2022-10-25 1,870.85 1,872.48 1,816.84 1,836.83 1,323.7M
2022-10-24 1,967.53 1,967.53 1,859.39 1,868.55 1,471.2M
2022-10-21 1,998.26 2,006.53 1,973.21 1,983.38 959.8M
2022-10-20 1,996.04 2,012.11 1,977.77 1,992.91 1,107.6M
2022-10-19 2,027.93 2,083.30 2,002.69 2,002.69 1,458.8M
2022-10-18 2,032.38 2,040.96 2,002.21 2,034.78 988.5M
2022-10-17 2,021.38 2,030.69 2,000.16 2,020.81 1,012.1M
2022-10-14 2,024.91 2,064.01 2,017.30 2,022.10 1,399.6M
2022-10-13 2,026.77 2,029.40 1,989.82 2,006.44 1,717.5M
2022-10-12 2,057.21 2,062.56 2,016.15 2,026.47 1,734.2M
2022-10-11 2,102.74 2,102.74 2,055.39 2,062.63 1,378.6M
2022-10-10 2,103.57 2,126.75 2,089.97 2,095.65 1,403.7M
2022-10-07 2,163.71 2,163.71 2,118.33 2,130.66 688.7M
2022-10-06 2,193.05 2,211.49 2,174.16 2,177.39 520.5M
2022-10-05 2,196.81 2,197.39 2,146.58 2,190.05 829.0M
2022-10-03 2,085.83 2,139.63 2,085.83 2,131.54 861.9M
2022-09-30 2,078.61 2,098.92 2,068.59 2,091.51 1,243.9M
2022-09-29 2,140.89 2,150.07 2,060.14 2,072.62 1,532.1M
2022-09-28 2,207.48 2,207.48 2,116.03 2,117.24 2,142.7M
2022-09-27 2,213.87 2,221.45 2,185.93 2,216.38 1,109.8M
2022-09-26 2,242.61 2,261.55 2,197.42 2,210.16 1,094.6M
2022-09-23 2,286.42 2,292.35 2,252.79 2,252.85 999.3M
2022-09-22 2,301.05 2,301.05 2,272.18 2,284.80 968.3M
2022-09-21 2,355.86 2,355.86 2,316.99 2,316.99 1,091.5M
2022-09-20 2,370.16 2,387.31 2,352.75 2,364.59 920.4M
2022-09-19 2,395.04 2,395.08 2,355.23 2,359.28 1,261.0M
2022-09-16 2,395.02 2,417.17 2,390.00 2,393.17 1,745.1M
2022-09-15 2,378.14 2,442.88 2,378.14 2,416.15 1,759.0M
2022-09-14 2,386.24 2,397.27 2,375.06 2,375.90 1,100.4M
2022-09-13 2,407.61 2,432.86 2,391.99 2,417.79 1,123.8M
2022-09-09 2,344.49 2,417.60 2,344.49 2,412.94 2,185.9M
2022-09-08 2,367.11 2,368.30 2,338.10 2,341.33 1,040.6M
2022-09-07 2,351.30 2,364.51 2,337.31 2,359.18 1,495.4M
2022-09-06 2,327.58 2,368.74 2,324.33 2,363.44 2,667.8M
2022-09-05 2,299.58 2,325.09 2,288.14 2,322.42 885.0M
2022-09-02 2,352.49 2,355.92 2,311.68 2,316.70 1,353.4M
2022-09-01 2,339.58 2,368.75 2,318.51 2,349.98 1,452.5M
2022-08-31 2,337.40 2,361.81 2,324.01 2,346.07 1,931.0M
2022-08-30 2,359.84 2,385.01 2,345.54 2,351.49 1,190.9M
2022-08-29 2,367.54 2,367.54 2,332.80 2,358.20 1,205.6M
2022-08-26 2,359.51 2,384.83 2,359.51 2,383.06 1,131.5M
2022-08-25 2,328.37 2,350.80 2,312.60 2,349.66 809.3M
2022-08-24 2,361.50 2,361.50 2,299.03 2,319.67 988.0M
2022-08-23 2,391.59 2,393.10 2,353.89 2,364.19 855.2M
2022-08-22 2,374.68 2,413.57 2,368.23 2,391.59 1,208.2M
2022-08-19 2,357.91 2,384.48 2,342.71 2,377.28 1,092.9M
2022-08-18 2,388.11 2,388.11 2,360.46 2,368.35 970.3M
2022-08-17 2,395.86 2,422.85 2,376.59 2,397.92 1,228.2M
2022-08-16 2,362.91 2,434.09 2,362.91 2,389.38 2,608.1M
2022-08-15 2,360.56 2,378.71 2,340.80 2,341.87 889.4M
2022-08-12 2,364.00 2,373.78 2,329.61 2,370.72 1,305.3M
2022-08-11 2,368.93 2,373.23 2,344.02 2,364.21 1,041.2M
2022-08-10 2,395.90 2,398.28 2,322.61 2,337.24 1,509.2M
2022-08-09 2,390.72 2,425.91 2,368.53 2,395.92 2,320.3M
2022-08-08 2,397.97 2,430.09 2,379.38 2,386.74 1,190.3M
2022-08-05 2,376.10 2,405.37 2,363.53 2,401.39 1,416.0M
2022-08-04 2,346.87 2,367.68 2,342.50 2,364.64 1,605.9M
2022-08-03 2,362.25 2,369.65 2,331.96 2,340.41 1,852.9M
2022-08-02 2,406.16 2,406.16 2,345.85 2,363.46 1,305.0M
2022-08-01 2,452.16 2,452.16 2,394.17 2,417.71 1,644.9M
2022-07-29 2,491.45 2,491.45 2,440.46 2,447.53 1,602.4M
2022-07-28 2,488.08 2,498.77 2,452.39 2,487.14 2,182.7M
2022-07-27 2,517.83 2,517.83 2,470.48 2,480.25 3,764.0M
2022-07-26 2,479.61 2,539.12 2,466.69 2,535.22 1,653.3M
2022-07-25 2,436.63 2,495.79 2,436.13 2,474.28 1,313.5M
2022-07-22 2,462.15 2,464.06 2,423.56 2,439.73 2,016.5M
2022-07-21 2,512.74 2,524.79 2,443.19 2,451.32 2,763.1M
2022-07-20 2,542.94 2,544.85 2,511.85 2,515.48 1,254.5M
2022-07-19 2,540.83 2,540.83 2,507.95 2,526.31 814.2M
2022-07-18 2,505.76 2,564.98 2,497.50 2,548.27 1,431.2M
2022-07-15 2,546.33 2,546.33 2,482.86 2,490.08 1,525.4M
2022-07-14 2,587.65 2,587.65 2,516.48 2,555.56 1,490.1M
2022-07-13 2,633.13 2,638.01 2,577.54 2,589.28 1,482.0M
2022-07-12 2,634.79 2,656.91 2,617.93 2,624.30 1,321.2M
2022-07-11 2,706.14 2,706.14 2,622.35 2,639.13 1,622.8M
2022-07-08 2,706.40 2,718.71 2,690.28 2,713.43 1,158.1M
2022-07-07 2,767.79 2,767.79 2,748.36 2,763.70 1,327.5M
2022-07-06 2,789.22 2,793.43 2,742.10 2,775.05 1,764.3M
2022-07-05 2,816.31 2,836.52 2,790.17 2,797.53 1,992.0M
2022-07-04 2,812.07 2,812.07 2,777.83 2,802.19 1,673.8M
2022-06-30 2,822.75 2,847.38 2,818.18 2,827.84 2,134.1M
2022-06-29 2,811.85 2,870.92 2,811.85 2,828.45 6,075.1M
2022-06-28 2,794.05 2,824.71 2,792.42 2,824.71 2,062.1M
2022-06-27 2,756.05 2,804.15 2,749.86 2,791.80 2,059.6M
2022-06-24 2,739.36 2,758.07 2,729.56 2,735.94 4,017.7M
2022-06-23 2,700.29 2,738.09 2,698.45 2,728.27 12,480.5M
2022-06-22 2,744.00 2,752.70 2,699.94 2,701.03 2,905.8M
2022-06-21 2,717.38 2,757.19 2,717.24 2,743.13 3,271.2M
2022-06-20 2,613.10 2,718.48 2,612.65 2,708.10 9,089.3M
2022-06-17 2,632.78 2,650.82 2,617.45 2,619.00 4,201.8M
2022-06-16 2,700.34 2,701.92 2,630.39 2,642.51 1,966.9M
2022-06-15 2,647.51 2,714.21 2,647.51 2,693.05 1,270.9M
2022-06-14 2,662.95 2,670.49 2,649.90 2,664.39 1,009.7M
2022-06-13 2,712.69 2,712.69 2,662.98 2,671.91 1,207.7M
2022-06-10 2,771.86 2,771.86 2,745.13 2,747.41 1,004.7M
2022-06-09 2,759.00 2,807.57 2,750.96 2,790.76 1,353.9M
2022-06-08 2,782.47 2,782.47 2,755.79 2,770.38 1,278.0M
2022-06-07 2,753.11 2,780.12 2,742.80 2,768.53 1,058.2M
2022-06-06 2,786.35 2,786.35 2,729.49 2,772.93 1,366.3M
2022-06-02 2,833.85 2,833.85 2,776.26 2,787.81 1,512.0M
2022-06-01 2,841.43 2,854.37 2,818.87 2,848.75 1,117.5M
2022-05-31 2,815.94 2,836.97 2,802.88 2,836.97 2,610.2M
2022-05-30 2,826.71 2,841.82 2,811.12 2,815.34 805.6M
2022-05-27 2,832.78 2,844.35 2,787.72 2,813.90 1,632.0M
2022-05-26 2,824.70 2,824.70 2,777.20 2,799.82 844.2M
2022-05-25 2,810.89 2,829.66 2,802.52 2,812.37 1,225.9M
2022-05-24 2,852.66 2,852.66 2,796.20 2,803.77 1,100.9M
2022-05-23 2,862.22 2,866.16 2,830.08 2,852.62 1,751.0M
2022-05-20 2,864.41 2,872.31 2,842.69 2,865.25 2,456.7M
2022-05-19 2,816.96 2,845.24 2,797.17 2,836.61 875.6M
2022-05-18 2,823.36 2,856.88 2,802.66 2,844.89 837.0M
2022-05-17 2,813.18 2,824.04 2,782.92 2,824.04 985.8M
2022-05-16 2,816.41 2,831.42 2,760.93 2,803.41 1,456.2M
2022-05-13 2,699.11 2,777.01 2,698.10 2,770.07 1,222.6M
2022-05-12 2,729.17 2,729.17 2,675.04 2,681.46 1,267.4M
2022-05-11 2,747.43 2,759.84 2,726.80 2,738.78 1,357.5M
2022-05-10 2,736.20 2,759.01 2,687.33 2,751.79 1,589.6M
2022-05-06 2,880.19 2,880.19 2,798.76 2,805.00 1,659.3M
2022-05-05 2,952.36 2,971.59 2,901.50 2,906.88 1,363.7M
2022-05-04 2,927.95 2,943.34 2,917.30 2,931.79 1,499.5M
2022-05-03 2,878.12 2,952.43 2,866.24 2,935.98 1,818.7M
2022-04-29 2,863.75 2,904.24 2,814.74 2,899.69 1,261.3M
2022-04-28 2,833.75 2,874.96 2,825.16 2,874.14 1,424.2M
2022-04-27 2,833.71 2,853.51 2,812.76 2,829.28 974.1M
2022-04-26 2,837.25 2,876.19 2,824.35 2,838.60 818.6M
2022-04-25 2,863.43 2,863.43 2,809.29 2,826.14 808.8M
2022-04-22 2,866.20 2,909.51 2,844.08 2,892.66 2,309.2M
2022-04-21 2,908.61 2,929.27 2,866.08 2,886.25 883.8M
2022-04-20 3,020.35 3,025.27 2,911.30 2,915.95 1,046.9M
2022-04-19 3,045.95 3,045.95 2,988.16 3,025.62 843.1M
2022-04-14 3,021.98 3,076.22 3,021.98 3,072.12 861.4M
2022-04-13 2,985.22 3,029.25 2,962.51 3,006.45 806.4M
2022-04-12 3,027.28 3,033.74 2,968.22 2,991.15 1,101.1M
2022-04-11 3,097.94 3,097.94 3,006.51 3,021.79 1,211.9M
2022-04-08 3,049.62 3,108.59 3,048.28 3,106.61 1,395.1M
2022-04-07 3,089.22 3,116.41 3,035.65 3,051.43 1,365.2M
2022-04-06 3,022.14 3,121.69 3,011.77 3,097.73 2,254.0M
2022-04-04 2,958.45 3,060.21 2,955.49 3,056.11 1,210.2M
2022-04-01 2,909.12 2,940.05 2,891.76 2,940.05 787.8M
2022-03-31 2,942.80 2,969.36 2,907.21 2,913.02 1,119.0M
2022-03-30 2,862.15 2,967.22 2,857.88 2,948.38 2,174.7M
2022-03-29 2,861.28 2,868.33 2,823.48 2,841.84 1,956.8M
2022-03-28 2,882.82 2,882.82 2,830.46 2,878.94 1,187.8M
2022-03-25 2,880.25 2,935.02 2,868.96 2,881.68 1,294.4M
2022-03-24 2,908.19 2,931.22 2,888.13 2,894.76 1,663.0M
2022-03-23 2,931.44 2,969.43 2,905.53 2,930.75 1,845.2M
2022-03-22 2,860.10 2,938.66 2,834.28 2,938.66 1,798.2M
2022-03-21 2,959.10 2,959.10 2,844.00 2,863.30 1,683.9M
2022-03-18 2,892.92 2,959.02 2,844.43 2,927.52 3,695.7M
2022-03-17 2,767.53 2,911.33 2,761.99 2,911.33 4,676.3M
2022-03-16 2,520.79 2,630.67 2,431.29 2,620.54 4,251.8M
2022-03-15 2,615.14 2,615.14 2,446.00 2,465.21 2,982.0M
2022-03-14 2,793.57 2,793.57 2,634.45 2,650.74 2,142.7M
2022-03-11 2,839.52 2,840.82 2,757.14 2,813.50 1,437.8M
2022-03-10 2,876.39 2,882.71 2,833.52 2,859.57 1,098.0M
2022-03-09 2,886.62 2,907.30 2,768.51 2,834.81 1,449.7M
2022-03-08 2,966.02 2,966.23 2,864.20 2,879.56 1,367.0M
2022-03-07 2,935.08 2,983.24 2,880.67 2,948.10 1,293.2M
2022-03-04 2,968.46 2,979.52 2,942.81 2,964.41 1,016.1M
2022-03-03 2,968.83 3,013.56 2,968.83 3,001.72 800.3M
2022-03-02 3,012.35 3,024.14 2,946.26 2,958.56 1,094.7M
2022-03-01 3,015.21 3,041.12 2,992.65 3,023.96 920.4M
2022-02-28 3,038.43 3,043.39 2,973.67 3,011.98 1,462.4M
2022-02-25 3,077.00 3,103.35 3,026.60 3,035.48 1,170.7M
2022-02-24 3,163.72 3,163.72 3,064.34 3,076.33 1,491.9M
2022-02-23 3,211.71 3,211.71 3,177.92 3,187.97 815.7M
2022-02-22 3,211.60 3,214.33 3,166.67 3,203.07 899.7M
2022-02-21 3,261.10 3,262.14 3,202.89 3,237.33 1,211.3M
2022-02-18 3,209.55 3,274.85 3,207.50 3,266.62 976.1M
2022-02-17 3,248.55 3,253.58 3,200.67 3,221.51 894.4M
2022-02-16 3,241.50 3,264.77 3,224.64 3,241.89 1,097.7M
2022-02-15 3,223.21 3,240.70 3,203.27 3,219.02 1,257.4M
2022-02-14 3,311.27 3,311.27 3,212.80 3,225.85 1,648.7M
2022-02-11 3,333.15 3,364.48 3,307.30 3,328.85 2,662.0M
2022-02-10 3,260.20 3,310.54 3,256.51 3,310.54 1,177.0M
2022-02-09 3,227.71 3,264.06 3,223.82 3,235.52 844.4M
2022-02-08 3,232.71 3,237.28 3,178.38 3,204.19 807.0M
2022-02-07 3,224.16 3,244.75 3,195.37 3,223.50 919.6M
2022-02-04 3,197.00 3,229.31 3,170.57 3,220.87 502.5M
2022-01-31 3,134.77 3,174.39 3,098.44 3,154.72 343.1M
2022-01-28 3,168.15 3,181.09 3,108.43 3,126.21 658.3M
2022-01-27 3,192.20 3,192.20 3,130.85 3,156.89 1,025.8M
2022-01-26 3,222.57 3,235.22 3,197.31 3,207.68 867.4M
2022-01-25 3,237.84 3,237.84 3,180.00 3,205.08 1,102.6M
2022-01-24 3,248.03 3,280.00 3,236.13 3,256.97 1,435.0M
2022-01-21 3,232.13 3,257.87 3,215.56 3,257.37 1,331.7M
2022-01-20 3,184.47 3,234.06 3,184.47 3,224.30 2,355.7M
2022-01-19 3,066.35 3,145.41 3,066.35 3,145.41 1,438.6M
2022-01-18 3,029.27 3,077.53 3,023.77 3,051.45 1,029.7M
2022-01-17 3,064.45 3,066.15 3,014.64 3,021.66 973.1M
2022-01-14 3,071.90 3,087.47 3,054.19 3,066.57 1,199.7M
2022-01-13 3,134.13 3,142.59 3,063.92 3,071.99 2,073.4M
2022-01-12 3,161.75 3,164.67 3,128.47 3,143.81 1,074.6M
2022-01-11 3,118.22 3,193.45 3,111.17 3,159.12 1,442.8M
2022-01-10 3,061.49 3,134.71 3,061.49 3,128.43 1,571.6M
2022-01-07 2,972.49 3,065.99 2,943.32 3,065.99 1,967.5M
2022-01-06 2,982.14 2,986.78 2,939.58 2,976.34 1,014.5M
2022-01-05 3,011.10 3,017.63 2,974.69 2,981.88 881.9M
2022-01-04 2,972.06 3,033.84 2,972.06 3,008.09 1,293.8M
2022-01-03 3,007.18 3,018.72 2,945.55 2,959.96 519.7M