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
2023-12-29 1,627.59 1,634.60 1,619.42 1,633.73 1,076.3M
2023-12-28 1,584.57 1,628.76 1,579.75 1,627.24 2,170.1M
2023-12-27 1,582.83 1,583.96 1,557.10 1,579.58 1,397.4M
2023-12-22 1,593.97 1,601.00 1,569.00 1,574.04 1,665.9M
2023-12-21 1,560.42 1,587.45 1,558.87 1,586.51 2,334.3M
2023-12-20 1,571.45 1,582.79 1,563.21 1,569.13 3,603.9M
2023-12-19 1,570.16 1,572.91 1,552.23 1,558.44 2,470.1M
2023-12-18 1,595.24 1,597.30 1,575.19 1,582.01 1,309.1M
2023-12-15 1,579.53 1,624.03 1,579.53 1,605.61 3,043.4M
2023-12-14 1,547.65 1,571.08 1,546.04 1,553.81 1,718.5M
2023-12-13 1,546.55 1,546.55 1,517.90 1,523.32 2,459.5M
2023-12-12 1,528.97 1,558.09 1,517.94 1,551.73 3,114.5M
2023-12-11 1,517.43 1,526.85 1,498.48 1,522.17 2,578.5M
2023-12-08 1,560.90 1,564.94 1,527.49 1,529.81 3,528.0M
2023-12-07 1,554.40 1,558.42 1,536.41 1,552.20 6,929.7M
2023-12-06 1,543.93 1,571.71 1,536.73 1,559.08 3,537.6M
2023-12-05 1,573.75 1,573.75 1,532.99 1,540.23 5,810.5M
2023-12-04 1,600.63 1,609.10 1,568.27 1,569.19 1,275.2M
2023-12-01 1,596.50 1,607.61 1,575.37 1,585.16 1,832.2M
2023-11-30 1,598.81 1,605.57 1,582.78 1,596.18 2,869.9M
2023-11-29 1,644.81 1,644.82 1,579.07 1,595.43 2,173.3M
2023-11-28 1,665.35 1,665.35 1,635.87 1,640.38 2,367.4M
2023-11-27 1,700.44 1,700.85 1,641.05 1,661.10 3,169.8M
2023-11-24 1,711.90 1,711.90 1,686.03 1,688.96 3,326.9M
2023-11-23 1,671.30 1,716.35 1,650.58 1,716.35 6,727.7M
2023-11-22 1,668.15 1,677.81 1,661.36 1,671.75 2,724.2M
2023-11-21 1,662.71 1,703.07 1,659.34 1,664.40 3,487.5M
2023-11-20 1,631.98 1,646.78 1,624.49 1,645.51 1,753.0M
2023-11-17 1,641.36 1,644.02 1,620.48 1,627.29 3,197.8M
2023-11-16 1,684.69 1,684.69 1,649.88 1,655.63 1,098.2M
2023-11-15 1,651.58 1,681.34 1,651.58 1,679.48 1,869.0M
2023-11-14 1,594.78 1,622.21 1,594.03 1,611.47 1,221.8M
2023-11-13 1,593.39 1,598.14 1,570.13 1,592.54 988.4M
2023-11-10 1,605.92 1,607.70 1,581.24 1,589.73 1,182.6M
2023-11-09 1,640.17 1,640.17 1,614.10 1,614.10 1,992.2M
2023-11-08 1,626.46 1,645.07 1,611.70 1,639.69 3,120.1M
2023-11-07 1,668.46 1,670.38 1,623.70 1,625.63 899.8M
2023-11-06 1,662.26 1,686.77 1,660.17 1,676.39 1,813.7M
2023-11-03 1,636.27 1,660.33 1,633.26 1,655.19 918.4M
2023-11-02 1,622.70 1,642.11 1,619.55 1,624.81 878.7M
2023-11-01 1,605.00 1,610.91 1,594.90 1,603.42 969.9M
2023-10-31 1,632.95 1,639.87 1,597.98 1,602.18 1,659.8M
2023-10-30 1,617.92 1,633.81 1,616.58 1,632.36 1,128.4M
2023-10-27 1,600.81 1,636.92 1,590.33 1,628.07 1,313.2M
2023-10-26 1,611.80 1,611.80 1,573.79 1,588.58 1,311.7M
2023-10-25 1,626.44 1,649.05 1,600.59 1,608.21 1,308.7M
2023-10-24 1,603.37 1,605.49 1,585.40 1,592.30 1,417.4M
2023-10-20 1,600.76 1,633.38 1,593.10 1,609.69 2,260.0M
2023-10-19 1,629.76 1,630.21 1,601.51 1,606.45 1,450.5M
2023-10-18 1,656.29 1,659.98 1,642.13 1,643.80 1,357.0M
2023-10-17 1,662.89 1,669.63 1,652.28 1,659.01 1,197.8M
2023-10-16 1,672.80 1,677.24 1,651.71 1,653.08 1,242.9M
2023-10-13 1,698.58 1,702.88 1,671.94 1,674.21 1,136.6M
2023-10-12 1,724.52 1,731.49 1,710.00 1,720.61 1,412.1M
2023-10-11 1,704.84 1,721.32 1,695.09 1,705.15 1,948.8M
2023-10-10 1,704.11 1,725.44 1,684.79 1,686.95 1,510.7M
2023-10-09 1,696.13 1,697.20 1,675.82 1,683.76 809.7M
2023-10-06 1,683.33 1,715.24 1,683.33 1,703.23 356.9M
2023-10-05 1,675.31 1,691.67 1,669.18 1,679.27 356.2M
2023-10-04 1,672.97 1,679.16 1,655.79 1,672.20 445.3M
2023-10-03 1,710.56 1,710.56 1,660.01 1,677.11 571.9M
2023-09-29 1,685.42 1,738.44 1,682.57 1,733.55 625.6M
2023-09-28 1,685.29 1,691.97 1,673.77 1,678.50 1,517.3M
2023-09-27 1,681.29 1,693.26 1,673.94 1,681.81 2,283.9M
2023-09-26 1,706.91 1,712.82 1,676.42 1,680.06 1,405.2M
2023-09-25 1,754.09 1,754.09 1,708.25 1,709.17 1,950.7M
2023-09-22 1,715.48 1,758.42 1,706.07 1,757.52 2,380.3M
2023-09-21 1,747.72 1,747.72 1,720.28 1,721.62 1,859.4M
2023-09-20 1,749.81 1,761.33 1,738.43 1,745.78 1,181.8M
2023-09-19 1,759.78 1,762.84 1,742.45 1,752.76 2,327.7M
2023-09-18 1,778.17 1,778.17 1,749.87 1,753.28 2,787.0M
2023-09-15 1,790.82 1,801.04 1,772.56 1,785.02 2,950.1M
2023-09-14 1,804.89 1,811.99 1,774.06 1,781.94 4,789.5M
2023-09-13 1,804.65 1,820.36 1,793.22 1,802.62 7,408.3M
2023-09-12 1,790.89 1,813.78 1,767.29 1,792.03 5,997.5M
2023-09-11 1,809.64 1,815.30 1,775.74 1,797.32 3,551.1M
2023-09-07 1,884.75 1,888.43 1,840.93 1,841.45 5,151.2M
2023-09-06 1,838.08 1,886.59 1,826.63 1,874.88 6,591.1M
2023-09-05 1,878.77 1,878.87 1,837.52 1,843.00 2,207.4M
2023-09-04 1,836.73 1,900.82 1,836.73 1,886.09 3,845.0M
2023-08-31 1,840.88 1,852.87 1,795.83 1,803.10 2,867.2M
2023-08-30 1,833.46 1,862.52 1,819.90 1,827.22 1,584.0M
2023-08-29 1,778.89 1,827.14 1,778.33 1,824.81 2,221.4M
2023-08-28 1,824.56 1,836.45 1,765.88 1,769.77 2,176.2M
2023-08-25 1,770.07 1,792.64 1,763.16 1,775.56 1,742.5M
2023-08-24 1,749.98 1,780.77 1,749.62 1,775.29 1,608.2M
2023-08-23 1,746.46 1,754.51 1,731.88 1,743.56 1,419.6M
2023-08-22 1,739.34 1,760.55 1,728.18 1,748.07 1,346.1M
2023-08-21 1,769.54 1,769.57 1,741.54 1,741.54 1,628.2M
2023-08-18 1,802.67 1,814.09 1,778.27 1,779.56 1,378.6M
2023-08-17 1,804.01 1,816.42 1,774.92 1,810.37 1,379.1M
2023-08-16 1,814.19 1,829.87 1,793.72 1,817.87 1,744.1M
2023-08-15 1,840.93 1,850.89 1,815.99 1,822.63 1,716.1M
2023-08-14 1,861.73 1,861.73 1,829.56 1,848.32 2,677.2M
2023-08-11 1,891.56 1,896.01 1,862.58 1,888.77 2,437.3M
2023-08-10 1,898.99 1,903.94 1,883.98 1,896.22 1,434.2M
2023-08-09 1,898.76 1,910.60 1,890.62 1,910.60 1,407.3M
2023-08-08 1,944.65 1,944.65 1,892.04 1,906.01 2,261.4M
2023-08-07 1,979.83 1,979.83 1,947.34 1,953.64 1,460.9M
2023-08-04 2,015.97 2,041.91 1,975.46 1,981.12 1,633.6M
2023-08-03 1,985.81 2,014.91 1,968.73 1,993.66 1,205.8M
2023-08-02 2,022.31 2,045.51 1,982.60 1,990.66 1,927.6M
2023-08-01 2,044.02 2,059.13 2,010.18 2,014.77 2,659.5M
2023-07-31 2,060.22 2,107.78 2,040.42 2,043.83 3,471.5M
2023-07-28 2,009.57 2,055.90 2,005.92 2,047.70 2,360.7M
2023-07-27 1,982.35 2,034.00 1,976.47 2,026.96 3,003.1M
2023-07-26 1,974.83 1,986.23 1,963.32 1,974.34 1,562.2M
2023-07-25 1,914.99 1,981.90 1,914.99 1,974.07 3,076.3M
2023-07-24 1,918.90 1,918.90 1,847.71 1,859.48 1,558.7M
2023-07-21 1,915.57 1,941.44 1,912.02 1,921.64 988.5M
2023-07-20 1,897.72 1,933.90 1,897.20 1,917.54 1,232.6M
2023-07-19 1,883.30 1,897.38 1,865.32 1,894.65 987.4M
2023-07-18 1,936.33 1,936.33 1,883.11 1,890.71 1,297.0M
2023-07-14 1,941.35 1,945.02 1,926.89 1,936.99 918.5M
2023-07-13 1,920.44 1,947.28 1,920.44 1,942.01 1,397.2M
2023-07-12 1,914.21 1,917.16 1,899.12 1,904.57 750.2M
2023-07-11 1,906.41 1,926.69 1,899.54 1,907.76 925.2M
2023-07-10 1,921.52 1,924.97 1,880.48 1,894.03 885.4M
2023-07-07 1,931.03 1,935.86 1,910.89 1,914.47 753.9M
2023-07-06 1,980.52 1,981.26 1,933.99 1,941.97 1,020.9M
2023-07-05 2,002.29 2,005.60 1,982.97 1,983.91 2,536.4M
2023-07-04 2,001.82 2,006.53 1,988.87 2,005.63 632.8M
2023-07-03 1,981.86 2,011.21 1,981.86 2,005.75 1,090.4M
2023-06-30 1,968.49 2,009.12 1,968.49 1,981.67 1,212.3M
2023-06-29 2,005.30 2,005.30 1,966.36 1,972.28 1,310.6M
2023-06-28 1,994.82 2,004.11 1,977.59 2,002.84 1,364.4M
2023-06-27 1,943.65 2,003.84 1,940.90 1,999.71 1,313.8M
2023-06-26 1,949.63 1,962.86 1,930.79 1,934.94 837.4M
2023-06-23 1,988.93 1,989.14 1,933.00 1,944.14 489.6M
2023-06-21 2,019.30 2,019.30 1,989.68 1,994.24 1,749.4M
2023-06-20 2,063.48 2,063.52 2,021.19 2,027.38 1,599.6M
2023-06-19 2,082.95 2,086.20 2,054.01 2,072.77 1,987.5M
2023-06-16 2,062.39 2,106.63 2,062.39 2,090.34 3,273.8M
2023-06-15 2,053.77 2,078.57 2,048.49 2,065.48 1,395.0M
2023-06-14 2,063.33 2,069.33 2,037.42 2,044.18 960.0M
2023-06-13 2,049.59 2,066.30 2,041.03 2,062.66 1,124.3M
2023-06-12 2,064.28 2,064.28 2,035.25 2,052.55 817.2M
2023-06-09 2,069.24 2,077.64 2,052.54 2,062.35 1,267.9M
2023-06-08 2,045.05 2,074.41 2,031.78 2,069.67 1,788.5M
2023-06-07 2,054.91 2,076.51 2,040.51 2,043.79 1,290.6M
2023-06-06 2,011.25 2,076.62 2,008.30 2,043.86 1,743.7M
2023-06-05 2,005.47 2,018.85 1,989.05 2,011.55 1,052.5M
2023-06-02 1,920.69 2,015.55 1,920.69 2,007.27 2,127.3M
2023-06-01 1,926.57 1,941.72 1,901.70 1,914.21 996.8M
2023-05-31 1,965.12 1,968.26 1,911.47 1,929.97 1,402.0M
2023-05-30 1,979.49 1,986.11 1,949.75 1,983.20 1,156.8M
2023-05-29 1,996.54 2,007.05 1,976.30 1,980.33 923.5M
2023-05-25 2,015.31 2,015.31 1,980.31 1,993.73 1,202.7M
2023-05-24 2,049.45 2,049.45 2,019.33 2,027.02 1,372.0M
2023-05-23 2,073.61 2,078.44 2,045.63 2,054.61 936.2M
2023-05-22 2,067.96 2,095.60 2,064.28 2,074.38 1,050.8M
2023-05-19 2,089.96 2,089.96 2,063.25 2,070.00 1,302.1M
2023-05-18 2,105.23 2,116.35 2,082.12 2,091.79 1,380.7M
2023-05-17 2,152.92 2,154.79 2,094.26 2,096.67 1,506.6M
2023-05-16 2,180.65 2,185.70 2,147.17 2,155.45 3,383.8M
2023-05-15 2,145.73 2,184.44 2,130.23 2,173.31 2,738.5M
2023-05-12 2,191.72 2,194.52 2,151.39 2,151.51 1,269.6M
2023-05-11 2,211.14 2,214.04 2,179.71 2,191.49 860.1M
2023-05-10 2,232.85 2,236.47 2,203.57 2,207.21 1,131.3M
2023-05-09 2,258.84 2,290.10 2,229.78 2,234.21 1,253.7M
2023-05-08 2,268.14 2,276.74 2,250.09 2,262.10 890.4M
2023-05-05 2,240.19 2,273.32 2,238.68 2,261.91 1,304.8M
2023-05-04 2,204.69 2,236.66 2,204.69 2,232.34 944.4M
2023-05-03 2,209.33 2,217.51 2,189.33 2,203.74 422.9M
2023-05-02 2,269.39 2,292.76 2,223.90 2,231.66 552.7M
2023-04-28 2,250.88 2,276.13 2,250.68 2,260.88 895.4M
2023-04-27 2,240.91 2,261.67 2,223.61 2,246.26 696.0M
2023-04-26 2,216.60 2,255.33 2,211.67 2,240.01 892.1M
2023-04-25 2,249.52 2,254.53 2,212.68 2,217.55 862.2M
2023-04-24 2,269.57 2,270.11 2,236.13 2,254.32 803.7M
2023-04-21 2,284.47 2,319.47 2,260.92 2,267.09 1,012.4M
2023-04-20 2,301.54 2,302.09 2,271.43 2,283.51 1,108.7M
2023-04-19 2,346.43 2,347.84 2,290.25 2,296.02 993.1M
2023-04-18 2,360.88 2,372.45 2,339.88 2,348.43 1,409.0M
2023-04-17 2,357.96 2,367.29 2,332.26 2,366.18 944.5M
2023-04-14 2,368.97 2,374.34 2,349.62 2,364.45 863.1M
2023-04-13 2,340.35 2,363.61 2,312.74 2,363.61 1,060.8M
2023-04-12 2,349.77 2,373.46 2,344.71 2,363.57 1,284.9M
2023-04-11 2,304.69 2,344.79 2,296.10 2,337.98 1,881.8M
2023-04-06 2,273.56 2,281.13 2,254.53 2,269.17 1,200.8M
2023-04-04 2,294.70 2,294.70 2,268.09 2,278.38 1,444.9M
2023-04-03 2,272.65 2,317.81 2,272.65 2,288.75 1,763.1M
2023-03-31 2,301.61 2,304.87 2,261.01 2,271.26 2,474.2M
2023-03-30 2,257.74 2,296.65 2,235.38 2,288.82 1,321.9M
2023-03-29 2,265.84 2,283.72 2,227.58 2,257.80 1,254.0M
2023-03-28 2,244.69 2,260.68 2,226.57 2,253.60 851.5M
2023-03-27 2,278.84 2,278.93 2,235.60 2,236.14 976.3M
2023-03-24 2,284.96 2,298.26 2,267.08 2,276.50 952.5M
2023-03-23 2,295.61 2,295.61 2,267.89 2,293.92 978.7M
2023-03-22 2,261.40 2,305.53 2,261.40 2,290.50 1,133.9M
2023-03-21 2,257.63 2,275.84 2,247.68 2,252.81 900.6M
2023-03-20 2,285.94 2,294.09 2,238.14 2,246.86 1,113.0M
2023-03-17 2,261.91 2,298.56 2,258.74 2,291.66 1,987.1M
2023-03-16 2,242.10 2,259.81 2,227.15 2,246.57 1,047.0M
2023-03-15 2,236.00 2,275.82 2,236.00 2,253.05 1,502.4M
2023-03-14 2,248.03 2,271.70 2,207.70 2,221.65 1,651.5M
2023-03-13 2,232.30 2,257.57 2,221.63 2,253.47 1,750.9M
2023-03-10 2,265.45 2,265.45 2,226.87 2,233.58 1,505.1M
2023-03-09 2,326.77 2,326.77 2,281.25 2,285.35 1,291.1M
2023-03-08 2,352.31 2,352.31 2,315.96 2,321.98 1,451.5M
2023-03-07 2,385.02 2,409.06 2,356.76 2,371.73 1,491.9M
2023-03-06 2,375.43 2,393.84 2,358.95 2,388.56 1,315.8M
2023-03-03 2,368.60 2,402.01 2,363.91 2,388.99 1,352.8M
2023-03-02 2,357.58 2,369.52 2,335.56 2,360.17 1,256.9M
2023-03-01 2,298.52 2,374.99 2,298.52 2,369.95 1,832.3M
2023-02-28 2,328.82 2,349.04 2,291.78 2,295.42 2,155.3M
2023-02-27 2,322.82 2,339.29 2,313.20 2,326.60 997.7M
2023-02-24 2,371.22 2,371.22 2,321.59 2,332.99 1,121.8M
2023-02-23 2,394.19 2,398.28 2,373.95 2,378.28 1,171.7M
2023-02-22 2,403.77 2,422.20 2,384.33 2,396.79 1,092.5M
2023-02-21 2,404.72 2,462.81 2,395.34 2,402.71 2,419.4M
2023-02-20 2,357.33 2,404.45 2,351.85 2,398.69 1,523.5M
2023-02-17 2,373.40 2,387.19 2,352.03 2,358.36 1,014.3M
2023-02-16 2,370.24 2,413.70 2,370.24 2,383.58 1,659.9M
2023-02-15 2,408.44 2,413.04 2,353.31 2,361.20 1,578.6M
2023-02-14 2,410.03 2,425.76 2,394.74 2,411.40 1,636.5M
2023-02-13 2,391.27 2,413.43 2,346.94 2,397.73 1,139.9M
2023-02-10 2,448.87 2,454.07 2,429.92 2,438.05 1,540.3M
2023-02-09 2,433.97 2,454.84 2,431.31 2,454.84 1,303.0M
2023-02-08 2,427.38 2,456.71 2,427.38 2,442.35 1,143.8M
2023-02-07 2,425.42 2,454.77 2,421.52 2,426.41 1,594.9M
2023-02-06 2,466.97 2,466.97 2,410.27 2,422.29 1,770.1M
2023-02-03 2,508.39 2,508.41 2,462.72 2,485.44 2,039.2M
2023-02-02 2,547.34 2,547.34 2,502.72 2,506.27 2,667.3M
2023-02-01 2,510.92 2,527.13 2,491.64 2,527.13 2,017.2M
2023-01-31 2,562.29 2,571.43 2,486.43 2,496.51 1,352.1M
2023-01-30 2,604.10 2,606.90 2,548.55 2,553.72 2,165.0M
2023-01-27 2,590.51 2,611.14 2,577.66 2,609.25 1,028.4M
2023-01-26 2,547.03 2,591.06 2,544.65 2,585.14 1,098.2M
2023-01-20 2,495.00 2,530.74 2,483.81 2,530.74 683.5M
2023-01-19 2,445.77 2,495.78 2,443.98 2,495.78 582.0M
2023-01-18 2,475.50 2,497.56 2,447.65 2,462.71 2,203.9M
2023-01-17 2,478.42 2,478.42 2,451.30 2,475.06 1,808.9M
2023-01-16 2,482.79 2,504.09 2,473.94 2,483.11 1,878.4M
2023-01-13 2,469.49 2,491.37 2,450.61 2,473.51 3,488.8M
2023-01-12 2,475.79 2,490.68 2,446.11 2,462.74 3,039.3M
2023-01-11 2,478.88 2,514.67 2,459.37 2,466.16 4,081.8M
2023-01-10 2,493.42 2,517.25 2,469.95 2,478.39 3,271.6M
2023-01-09 2,523.90 2,540.19 2,475.83 2,493.64 5,905.6M
2023-01-06 2,516.62 2,540.34 2,481.60 2,503.37 12,787.7M
2023-01-05 2,503.67 2,507.98 2,479.83 2,495.18 11,105.1M
2023-01-04 2,409.01 2,481.87 2,406.02 2,481.87 3,158.4M
2023-01-03 2,344.71 2,414.87 2,299.31 2,400.14 2,804.1M