恒生综合指数 - 医疗保健业 (HSCIH)

HSCIH
🏛️ 香港 →
14,525.29
最后更新: 2025-09-30
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 12,938.85 12,988.58 12,643.73 12,740.91 592.5M
2022-12-29 12,515.24 12,813.52 12,459.22 12,772.65 683.1M
2022-12-28 12,288.47 12,771.11 12,288.47 12,604.76 797.7M
2022-12-23 12,074.16 12,367.24 12,027.87 12,292.89 584.7M
2022-12-22 12,103.18 12,286.55 11,976.25 12,170.65 574.4M
2022-12-21 11,821.28 12,031.08 11,797.74 11,951.72 573.2M
2022-12-20 11,804.19 11,892.71 11,634.03 11,765.35 727.6M
2022-12-19 12,444.07 12,521.69 11,844.03 11,892.58 869.6M
2022-12-16 12,244.02 12,552.56 12,113.84 12,427.32 757.0M
2022-12-15 12,564.91 12,564.91 12,189.23 12,219.36 783.1M
2022-12-14 12,716.92 12,788.28 12,406.59 12,569.78 1,204.8M
2022-12-13 12,687.06 12,748.84 12,409.73 12,543.79 1,412.9M
2022-12-12 12,743.60 12,988.42 12,539.34 12,686.12 1,179.8M
2022-12-09 12,847.13 12,979.51 12,610.28 12,843.47 1,472.3M
2022-12-08 12,229.15 12,863.01 12,212.20 12,838.22 1,467.2M
2022-12-07 12,272.56 12,784.68 12,003.65 12,031.68 1,536.9M
2022-12-06 12,345.90 12,773.67 12,106.68 12,219.28 1,205.3M
2022-12-05 12,195.98 12,584.54 12,083.86 12,574.25 1,424.5M
2022-12-02 11,737.84 12,057.82 11,726.33 11,840.69 1,037.2M
2022-12-01 12,086.53 12,258.08 11,530.19 11,685.48 1,198.1M
2022-11-30 11,523.64 11,801.20 11,422.76 11,801.20 1,160.0M
2022-11-29 11,195.57 11,543.96 11,129.93 11,543.96 800.2M
2022-11-28 10,727.84 11,121.30 10,590.73 11,088.71 592.4M
2022-11-25 11,245.08 11,245.08 10,958.74 11,041.88 461.0M
2022-11-24 11,186.81 11,358.04 11,166.92 11,240.30 447.1M
2022-11-23 11,273.81 11,314.08 10,812.25 11,131.37 591.2M
2022-11-22 11,643.08 11,756.49 11,113.85 11,263.43 705.5M
2022-11-21 11,706.90 11,758.18 11,465.75 11,708.70 583.4M
2022-11-18 12,039.91 12,192.79 11,867.16 11,934.05 945.0M
2022-11-17 12,063.03 12,063.03 11,631.31 11,944.73 857.2M
2022-11-16 12,078.54 12,505.97 12,031.69 12,185.90 1,295.4M
2022-11-15 11,890.41 12,143.61 11,632.80 12,143.61 1,170.5M
2022-11-14 11,496.54 11,949.18 11,401.33 11,863.51 1,457.8M
2022-11-11 11,202.84 11,353.92 10,903.24 11,138.70 1,193.9M
2022-11-10 10,495.38 10,635.75 10,343.49 10,418.57 491.9M
2022-11-09 10,878.10 10,962.72 10,456.08 10,599.07 687.1M
2022-11-08 11,081.22 11,114.96 10,741.29 10,900.01 668.5M
2022-11-07 10,532.20 11,065.85 10,467.70 11,009.14 806.0M
2022-11-04 10,187.27 10,889.28 10,187.27 10,590.15 1,069.8M
2022-11-03 10,028.16 10,179.89 9,940.39 10,117.40 716.7M
2022-11-02 9,621.51 10,430.96 9,582.30 10,378.82 929.9M
2022-11-01 9,195.79 9,772.18 9,195.79 9,687.03 805.0M
2022-10-31 9,239.61 9,419.96 9,099.86 9,118.80 613.8M
2022-10-28 9,738.09 9,881.01 9,261.29 9,341.60 685.5M
2022-10-27 9,935.19 10,014.44 9,672.28 9,700.82 595.8M
2022-10-26 9,301.21 9,890.02 9,273.61 9,741.70 786.2M
2022-10-25 9,298.16 9,466.53 8,979.71 9,289.69 644.4M
2022-10-24 9,830.47 9,959.25 9,109.59 9,188.71 748.3M
2022-10-21 9,771.34 9,989.84 9,731.52 9,910.02 484.8M
2022-10-20 9,762.81 9,977.88 9,577.27 9,755.53 557.6M
2022-10-19 10,291.54 10,308.49 9,942.55 9,962.55 487.9M
2022-10-18 10,016.11 10,361.82 9,821.19 10,347.01 712.5M
2022-10-17 9,776.42 10,005.05 9,688.70 9,894.45 578.9M
2022-10-14 9,331.65 10,118.35 9,331.65 9,797.44 786.8M
2022-10-13 9,233.54 9,577.54 9,138.60 9,194.88 422.6M
2022-10-12 9,143.47 9,369.52 8,873.13 9,210.19 449.1M
2022-10-11 9,288.94 9,314.23 8,989.29 9,179.58 336.1M
2022-10-10 9,649.21 9,649.21 9,221.11 9,294.70 382.7M
2022-10-07 9,808.77 9,808.77 9,563.13 9,588.95 200.0M
2022-10-06 10,035.63 10,035.63 9,755.97 9,852.18 160.7M
2022-10-05 9,806.31 10,030.56 9,780.04 10,014.28 287.3M
2022-10-03 9,490.06 9,765.03 9,398.71 9,538.84 200.3M
2022-09-30 9,531.43 9,603.55 9,364.02 9,526.00 300.2M
2022-09-29 9,745.74 9,785.19 9,449.94 9,562.28 321.5M
2022-09-28 9,793.60 9,830.49 9,529.41 9,593.26 377.4M
2022-09-27 9,556.40 9,872.69 9,440.08 9,838.15 384.9M
2022-09-26 9,394.41 9,714.66 9,394.41 9,560.78 385.2M
2022-09-23 9,671.47 9,702.66 9,427.02 9,427.65 349.4M
2022-09-22 9,657.24 9,773.31 9,582.18 9,737.28 350.3M
2022-09-21 10,146.30 10,146.30 9,883.87 9,913.02 374.2M
2022-09-20 10,127.04 10,230.81 10,096.45 10,173.76 315.4M
2022-09-19 10,472.41 10,472.41 10,075.70 10,111.94 454.2M
2022-09-16 10,707.63 10,750.97 10,477.61 10,495.65 499.0M
2022-09-15 10,741.81 10,965.55 10,722.90 10,793.22 369.7M
2022-09-14 10,738.57 10,738.57 10,579.39 10,621.44 371.8M
2022-09-13 11,491.95 11,491.95 10,899.02 10,932.92 618.2M
2022-09-09 11,241.95 11,631.34 11,202.80 11,613.32 407.8M
2022-09-08 11,319.14 11,349.57 11,091.99 11,142.46 314.3M
2022-09-07 11,216.94 11,327.80 11,132.45 11,311.70 301.1M
2022-09-06 11,415.19 11,489.71 11,180.16 11,340.81 307.8M
2022-09-05 11,659.45 11,674.01 11,231.15 11,389.09 470.6M
2022-09-02 11,871.76 12,005.45 11,629.17 11,680.62 496.4M
2022-09-01 11,891.40 12,097.23 11,827.36 11,894.58 368.6M
2022-08-31 11,682.96 12,165.89 11,669.10 12,028.89 443.4M
2022-08-30 12,047.31 12,047.31 11,644.89 11,912.43 363.1M
2022-08-29 12,149.94 12,149.94 11,961.14 12,051.39 322.8M
2022-08-26 12,064.39 12,345.25 12,041.07 12,325.56 365.9M
2022-08-25 11,527.48 11,961.27 11,527.48 11,954.98 281.0M
2022-08-24 11,836.52 11,836.52 11,467.12 11,519.12 362.5M
2022-08-23 11,929.20 12,002.35 11,685.19 11,773.85 295.9M
2022-08-22 11,910.60 12,055.50 11,857.76 11,955.11 317.0M
2022-08-19 12,144.99 12,185.75 11,931.02 11,973.09 286.1M
2022-08-18 12,240.59 12,305.32 12,061.29 12,218.33 428.7M
2022-08-17 12,436.73 12,468.12 12,171.62 12,232.02 428.7M
2022-08-16 12,520.18 12,601.33 12,208.10 12,396.93 324.8M
2022-08-15 12,421.32 12,666.57 12,420.35 12,508.19 241.7M
2022-08-12 12,623.65 12,626.01 12,428.46 12,529.79 243.9M
2022-08-11 12,311.88 12,641.24 12,311.88 12,641.24 267.5M
2022-08-10 12,624.56 12,641.68 12,043.34 12,145.95 295.4M
2022-08-09 12,720.94 12,820.45 12,599.62 12,713.29 224.9M
2022-08-08 12,756.43 12,894.69 12,538.89 12,697.58 281.7M
2022-08-05 12,749.12 12,957.91 12,745.02 12,805.77 345.9M
2022-08-04 12,235.31 12,601.39 12,235.31 12,550.40 349.9M
2022-08-03 12,245.96 12,315.29 12,074.41 12,137.85 320.6M
2022-08-02 12,320.28 12,320.28 11,896.48 12,123.42 480.9M
2022-08-01 12,575.20 12,575.20 12,362.67 12,473.78 330.1M
2022-07-29 13,092.47 13,097.51 12,493.81 12,628.37 469.7M
2022-07-28 13,019.93 13,163.46 12,964.93 13,079.45 349.8M
2022-07-27 13,149.31 13,244.56 12,948.36 12,998.04 307.8M
2022-07-26 13,183.46 13,334.34 13,089.56 13,282.24 336.5M
2022-07-25 13,416.22 13,416.22 12,963.83 13,177.91 294.7M
2022-07-22 13,634.20 13,663.04 13,296.77 13,430.73 337.2M
2022-07-21 13,505.77 13,620.57 13,399.89 13,455.31 341.0M
2022-07-20 13,424.77 13,704.18 13,400.07 13,426.09 392.5M
2022-07-19 13,445.89 13,528.17 13,096.58 13,193.52 361.3M
2022-07-18 13,267.46 13,338.59 12,826.23 13,330.84 439.3M
2022-07-15 13,676.66 13,676.66 13,100.76 13,192.01 501.6M
2022-07-14 13,297.58 13,819.65 13,295.99 13,728.50 545.2M
2022-07-13 13,302.98 13,568.98 13,199.99 13,268.14 613.3M
2022-07-12 13,565.24 13,757.72 13,212.44 13,307.30 619.0M
2022-07-11 13,953.48 13,977.99 13,486.43 13,714.03 643.0M
2022-07-08 14,292.13 14,330.48 13,886.78 14,002.19 555.5M
2022-07-07 14,254.50 14,256.77 13,813.10 14,084.26 474.7M
2022-07-06 14,390.14 14,636.78 13,874.21 14,256.71 734.8M
2022-07-05 13,994.32 14,492.75 13,754.06 14,200.63 692.4M
2022-07-04 13,179.57 13,918.56 13,066.10 13,912.25 686.8M
2022-06-30 13,134.56 13,379.21 13,048.49 13,196.50 621.4M
2022-06-29 13,493.17 13,562.89 12,921.77 13,165.46 697.0M
2022-06-28 13,590.51 13,648.42 13,307.54 13,648.42 709.4M
2022-06-27 13,603.02 13,838.36 13,333.04 13,649.62 1,021.1M
2022-06-24 12,737.47 13,493.21 12,737.47 13,483.22 1,123.7M
2022-06-23 12,389.74 12,634.38 12,348.11 12,609.10 1,110.9M
2022-06-22 12,614.25 12,741.29 12,319.32 12,334.78 1,824.7M
2022-06-21 12,233.25 12,735.96 12,068.29 12,729.23 789.1M
2022-06-20 11,915.05 12,195.44 11,822.10 12,116.54 406.2M
2022-06-17 11,488.70 11,967.90 11,410.46 11,930.37 578.8M
2022-06-16 11,952.71 12,015.71 11,502.82 11,576.91 489.4M
2022-06-15 11,556.59 11,975.75 11,540.18 11,843.19 451.3M
2022-06-14 11,409.08 11,645.95 11,306.31 11,580.56 416.9M
2022-06-13 11,801.70 11,849.39 11,490.02 11,603.55 539.0M
2022-06-10 12,022.39 12,241.85 11,897.63 12,178.83 612.7M
2022-06-09 12,420.66 12,520.33 12,082.07 12,257.69 627.8M
2022-06-08 11,784.33 12,331.65 11,759.48 12,298.23 852.2M
2022-06-07 11,356.72 11,647.26 11,296.44 11,612.92 604.4M
2022-06-06 11,042.12 11,459.08 11,031.76 11,459.08 504.1M
2022-06-02 11,078.29 11,099.39 10,759.21 10,978.78 445.4M
2022-06-01 11,435.93 11,435.93 11,054.09 11,173.69 473.6M
2022-05-31 11,027.68 11,436.38 10,949.78 11,390.43 1,070.5M
2022-05-30 10,791.69 11,062.29 10,749.15 11,045.00 510.3M
2022-05-27 10,611.41 10,800.34 10,548.05 10,700.67 433.6M
2022-05-26 10,605.76 10,605.76 10,182.71 10,374.48 529.5M
2022-05-25 10,579.26 10,707.25 10,496.59 10,584.07 444.9M
2022-05-24 11,018.59 11,039.93 10,539.91 10,580.07 454.9M
2022-05-23 11,137.74 11,201.27 10,987.45 11,073.50 470.8M
2022-05-20 10,801.38 11,191.22 10,801.38 11,155.32 492.6M
2022-05-19 10,594.43 10,705.61 10,445.98 10,646.42 441.1M
2022-05-18 10,776.23 10,858.34 10,568.21 10,809.75 375.6M
2022-05-17 10,582.44 10,793.67 10,468.60 10,782.58 430.9M
2022-05-16 10,547.63 10,680.33 10,416.95 10,552.33 421.8M
2022-05-13 10,326.83 10,458.47 10,308.70 10,433.21 561.2M
2022-05-12 10,207.92 10,351.83 10,106.94 10,201.53 1,118.1M
2022-05-11 9,993.31 10,736.77 9,918.13 10,377.58 558.5M
2022-05-10 9,823.57 10,094.79 9,710.47 9,994.26 656.0M
2022-05-06 10,416.59 10,416.59 10,136.65 10,157.57 1,179.5M
2022-05-05 10,995.12 11,056.68 10,619.75 10,674.00 463.8M
2022-05-04 11,254.90 11,256.17 10,754.96 10,840.02 245.1M
2022-05-03 11,360.55 11,465.61 11,021.80 11,323.46 288.3M
2022-04-29 11,004.57 11,533.08 10,798.55 11,517.53 448.8M
2022-04-28 10,965.89 11,055.58 10,756.47 11,055.58 307.7M
2022-04-27 10,762.76 10,938.52 10,520.12 10,858.88 573.2M
2022-04-25 11,052.67 11,052.67 10,553.69 10,694.76 468.5M
2022-04-22 10,918.51 11,295.32 10,834.41 11,215.05 388.0M
2022-04-21 11,470.73 11,475.34 10,948.22 11,147.46 469.5M
2022-04-20 11,606.26 11,820.02 11,476.45 11,562.62 358.4M
2022-04-19 11,910.41 11,980.08 11,572.04 11,616.47 437.1M
2022-04-14 11,840.38 12,178.70 11,840.38 12,121.21 424.5M
2022-04-13 11,821.85 11,880.28 11,534.73 11,715.76 593.8M
2022-04-12 11,835.37 12,125.59 11,593.72 11,914.54 571.2M
2022-04-11 12,431.47 12,431.47 11,755.38 11,839.12 531.2M
2022-04-08 12,309.53 12,459.22 12,120.43 12,426.75 438.0M
2022-04-07 12,911.39 13,001.04 12,392.69 12,398.93 635.5M
2022-04-06 12,921.90 13,118.47 12,811.35 12,906.33 736.1M
2022-04-04 12,614.37 13,143.45 12,606.80 13,115.66 402.8M
2022-04-01 12,318.89 12,411.51 12,137.61 12,404.42 382.4M
2022-03-31 13,159.43 13,159.43 12,386.07 12,522.68 416.6M
2022-03-30 12,893.44 13,157.98 12,687.55 13,124.33 749.4M
2022-03-29 12,560.66 12,854.02 12,514.25 12,761.03 582.9M
2022-03-28 12,301.28 12,584.87 11,975.10 12,336.91 578.0M
2022-03-25 13,168.99 13,207.71 12,180.40 12,333.71 603.8M
2022-03-24 12,746.35 13,445.76 12,546.44 13,259.23 688.7M
2022-03-23 12,298.21 12,891.20 12,124.95 12,781.98 773.5M
2022-03-22 11,968.35 12,135.60 11,707.68 12,135.60 590.1M
2022-03-21 12,181.19 12,184.81 11,739.71 11,958.41 624.0M
2022-03-18 11,918.32 11,975.37 11,360.61 11,827.42 861.6M
2022-03-17 11,470.60 12,024.09 11,358.66 12,024.09 1,280.5M
2022-03-16 9,830.70 10,691.79 9,584.83 10,691.79 1,405.0M
2022-03-15 9,957.85 10,495.46 9,315.66 9,401.93 1,553.3M
2022-03-14 11,247.30 11,247.30 10,202.86 10,259.46 805.1M
2022-03-11 11,351.67 11,617.16 10,912.87 11,470.40 641.5M
2022-03-10 11,771.81 11,998.12 11,589.47 11,744.71 449.4M
2022-03-09 11,829.11 11,894.32 11,092.72 11,472.12 648.2M
2022-03-08 12,075.17 12,329.21 11,738.23 11,785.87 565.2M
2022-03-07 12,581.57 12,581.57 11,907.89 12,110.77 545.0M
2022-03-04 12,867.21 12,994.93 12,778.28 12,835.59 539.5M
2022-03-03 13,431.77 13,556.13 13,160.94 13,234.56 317.5M
2022-03-02 13,761.46 13,761.46 13,397.13 13,427.38 356.1M
2022-03-01 13,695.25 13,882.74 13,657.65 13,813.69 401.4M
2022-02-28 13,637.65 13,637.65 13,270.70 13,567.43 467.7M
2022-02-25 13,425.68 13,793.61 13,424.89 13,627.11 497.5M
2022-02-24 13,472.78 13,597.11 13,036.49 13,214.47 550.8M
2022-02-23 13,323.54 13,677.35 13,280.21 13,632.84 323.5M
2022-02-22 13,429.53 13,459.15 13,099.56 13,229.73 460.9M
2022-02-21 13,583.72 13,835.25 13,516.54 13,648.67 396.0M
2022-02-18 13,769.79 13,872.53 13,585.28 13,719.29 355.6M
2022-02-17 13,651.66 13,921.19 13,609.61 13,921.19 387.7M
2022-02-16 13,635.32 13,744.73 13,502.86 13,605.56 455.1M
2022-02-15 12,820.20 13,491.49 12,820.20 13,491.49 670.7M
2022-02-14 12,832.98 13,055.08 12,832.98 12,854.54 398.8M
2022-02-11 13,220.85 13,356.85 12,818.91 12,976.56 493.9M
2022-02-10 13,485.45 13,627.27 13,222.45 13,424.55 485.3M
2022-02-09 13,824.04 13,824.04 13,264.68 13,481.02 506.1M
2022-02-08 13,804.79 13,804.79 12,849.67 13,452.96 525.5M
2022-02-07 14,377.55 14,644.49 14,314.04 14,426.70 384.5M
2022-02-04 14,247.49 14,312.39 13,704.20 14,254.62 253.2M
2022-01-31 13,750.92 14,002.77 13,623.32 13,925.82 167.3M
2022-01-28 14,077.24 14,078.26 13,567.27 13,619.25 334.9M
2022-01-27 14,322.05 14,324.27 13,652.62 14,020.95 471.5M
2022-01-26 15,135.71 15,179.79 14,441.79 14,484.16 531.4M
2022-01-25 15,552.95 15,552.95 14,992.88 15,147.99 580.4M
2022-01-24 15,872.13 16,072.53 15,664.35 15,721.14 432.1M
2022-01-21 16,336.58 16,377.96 15,947.59 16,083.18 573.8M
2022-01-20 15,867.22 16,286.02 15,789.86 16,271.98 390.6M
2022-01-19 16,191.00 16,270.69 15,715.91 15,877.10 365.2M
2022-01-18 16,247.84 16,563.45 16,050.97 16,119.93 412.0M
2022-01-17 16,404.97 16,498.60 16,071.35 16,212.73 436.5M
2022-01-14 16,038.92 16,390.15 15,842.43 16,387.20 419.1M
2022-01-13 16,725.21 16,774.47 16,160.46 16,225.40 571.3M
2022-01-12 16,366.12 16,612.75 16,247.94 16,596.35 536.6M
2022-01-11 15,724.85 16,272.67 15,705.31 16,102.42 528.0M
2022-01-10 15,177.57 15,951.43 15,076.87 15,809.65 787.8M
2022-01-07 14,987.74 15,206.22 14,832.64 15,134.46 700.9M
2022-01-06 14,707.23 14,892.75 14,246.96 14,885.73 656.0M
2022-01-05 15,462.60 15,462.60 14,829.20 14,943.02 632.1M
2022-01-04 15,892.69 15,961.89 15,290.32 15,518.29 835.3M
2022-01-03 16,469.61 16,492.28 15,742.28 15,965.23 481.4M