恒生指数(净股息累计指数) (HSIDVN)

HSIDVN
🏛️ 香港 →
92,047.00
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
2021-12-31 70,753.51 70,862.61 70,275.80 70,284.51 0.0M
2021-12-30 69,481.81 69,835.72 69,060.64 69,426.43 0.0M
2021-12-29 69,852.90 69,852.90 69,114.82 69,349.91 0.0M
2021-12-28 69,938.11 70,049.53 69,388.78 69,932.74 0.0M
2021-12-24 70,219.39 70,241.02 69,650.38 69,762.10 0.0M
2021-12-23 69,515.88 69,885.25 69,171.52 69,671.64 0.0M
2021-12-22 69,754.21 69,867.10 69,029.17 69,397.35 0.0M
2021-12-21 68,475.87 69,390.89 68,279.14 69,003.85 0.0M
2021-12-20 69,329.76 69,526.44 68,084.38 68,323.55 0.0M
2021-12-17 70,483.11 70,483.11 69,566.68 69,668.60 0.0M
2021-12-16 69,954.86 70,670.15 69,557.43 70,518.30 0.0M
2021-12-15 71,060.75 71,324.20 70,063.17 70,348.05 0.0M
2021-12-14 71,167.94 71,539.95 70,766.68 70,994.40 0.0M
2021-12-13 72,815.55 73,245.60 71,898.45 71,951.47 0.0M
2021-12-10 72,299.81 72,732.71 71,837.45 72,075.04 0.0M
2021-12-09 72,593.74 73,063.59 72,549.59 72,853.41 0.0M
2021-12-08 72,358.27 72,379.60 71,809.44 72,078.47 0.0M
2021-12-07 71,200.32 72,057.20 70,623.60 72,038.81 0.0M
2021-12-06 70,347.07 70,971.41 70,030.29 70,133.65 0.0M
2021-12-03 71,112.48 71,495.48 70,441.67 71,387.09 0.0M
2021-12-02 70,658.30 71,508.17 70,638.67 71,453.91 0.0M
2021-12-01 70,865.61 71,672.68 70,691.65 71,055.87 0.0M
2021-11-30 71,428.11 71,744.97 69,603.61 70,504.26 0.0M
2021-11-29 71,811.40 72,481.42 71,402.41 71,636.48 0.0M
2021-11-26 73,589.96 73,589.96 72,267.22 72,322.06 0.0M
2021-11-25 74,181.66 74,370.63 73,680.49 74,303.20 0.0M
2021-11-24 74,085.26 74,625.47 73,741.52 74,125.50 0.0M
2021-11-23 74,135.97 74,453.46 73,925.04 74,023.65 0.0M
2021-11-22 75,241.21 75,370.00 74,679.32 74,923.76 0.0M
2021-11-19 74,853.33 75,281.86 74,526.19 75,200.26 0.0M
2021-11-18 76,160.63 76,293.73 75,718.51 76,010.06 0.0M
2021-11-17 77,055.03 77,055.03 76,613.32 77,001.80 0.0M
2021-11-16 76,391.11 77,291.88 76,283.70 77,193.04 0.0M
2021-11-15 76,365.11 76,501.01 75,741.73 76,223.79 0.0M
2021-11-12 76,619.80 76,632.70 75,682.37 76,034.83 0.0M
2021-11-11 74,618.29 76,024.91 74,558.56 75,794.72 0.0M
2021-11-10 74,412.15 75,089.62 73,493.00 75,038.67 0.0M
2021-11-09 74,908.63 74,919.29 74,085.60 74,489.28 0.0M
2021-11-08 74,280.37 74,563.25 73,950.23 74,341.11 0.0M
2021-11-05 74,873.58 75,169.74 74,194.51 74,633.00 0.0M
2021-11-04 75,445.00 75,756.75 75,052.66 75,697.35 0.0M
2021-11-03 75,204.43 75,583.01 74,447.19 75,095.86 0.0M
2021-11-02 76,849.14 76,941.12 75,113.67 75,320.66 0.0M
2021-11-01 75,826.86 75,833.06 74,939.05 75,484.68 0.0M
2021-10-29 76,422.56 76,570.68 75,964.57 76,153.62 0.0M
2021-10-28 76,967.42 77,232.71 76,441.46 76,689.25 0.0M
2021-10-27 77,407.78 77,407.78 76,687.56 76,908.33 0.0M
2021-10-26 78,727.46 78,727.46 77,737.61 78,137.28 0.0M
2021-10-25 78,084.80 78,661.33 77,811.39 78,418.66 0.0M
2021-10-22 78,367.06 78,608.50 77,950.53 78,403.34 0.0M
2021-10-21 78,448.12 78,712.04 77,544.08 78,075.05 0.0M
2021-10-20 78,245.11 78,666.51 77,769.23 78,430.63 0.0M
2021-10-19 76,435.73 77,448.15 76,396.06 77,383.88 0.0M
2021-10-18 76,292.95 76,292.95 75,386.52 76,246.23 0.0M
2021-10-15 75,577.98 76,009.81 74,805.32 76,009.81 0.0M
2021-10-12 75,004.53 75,583.17 74,614.02 74,904.44 0.0M
2021-10-11 75,502.21 76,328.47 75,502.21 75,992.17 0.0M
2021-10-08 75,211.12 75,211.12 73,803.17 74,530.13 0.0M
2021-10-07 73,034.21 74,240.35 72,946.55 74,121.67 0.0M
2021-10-06 72,793.81 72,793.81 71,452.95 71,915.49 0.0M
2021-10-05 71,330.82 72,556.39 71,060.13 72,328.54 0.0M
2021-10-04 73,452.39 73,452.39 71,740.12 72,125.17 0.0M
2021-09-30 73,499.13 73,998.52 73,056.52 73,743.34 0.0M
2021-09-29 72,846.33 74,099.87 72,154.02 74,006.96 0.0M
2021-09-28 72,985.25 74,054.86 72,715.13 73,517.52 0.0M
2021-09-27 72,374.92 73,507.35 72,374.92 72,606.93 0.0M
2021-09-24 73,442.09 73,890.17 72,268.08 72,557.08 0.0M
2021-09-23 73,822.68 74,462.48 72,921.56 73,513.29 0.0M
2021-09-21 71,582.36 72,835.15 71,295.32 72,645.21 0.0M
2021-09-20 73,901.53 73,901.53 71,596.39 72,278.12 0.0M
2021-09-17 73,747.82 74,742.32 73,254.64 74,742.32 0.0M
2021-09-16 75,106.04 75,116.58 73,496.00 73,983.77 0.0M
2021-09-15 75,899.51 76,205.05 74,942.65 75,069.38 0.0M
2021-09-14 77,451.90 77,670.74 76,101.40 76,475.89 0.0M
2021-09-13 77,603.29 77,608.08 76,660.56 77,388.96 0.0M
2021-09-10 77,551.87 78,556.69 77,551.87 78,556.69 0.0M
2021-09-09 78,158.50 78,302.84 76,802.53 77,076.71 0.0M
2021-09-08 79,072.76 79,563.83 78,379.82 78,847.54 0.0M
2021-09-07 78,496.56 79,250.33 78,280.11 78,935.08 0.0M
2021-09-06 77,358.22 78,404.32 77,358.22 78,365.97 0.0M
2021-09-03 77,922.27 78,012.52 77,290.74 77,560.89 0.0M
2021-09-02 78,455.62 78,922.09 77,750.40 78,117.02 0.0M
2021-09-01 77,377.66 78,065.92 76,846.15 77,845.61 0.0M
2021-08-31 76,338.08 77,399.10 75,101.34 77,399.10 0.0M
2021-08-30 75,978.04 76,507.63 75,419.73 76,375.90 0.0M
2021-08-27 75,771.86 76,680.32 75,673.38 75,982.22 0.0M
2021-08-26 76,777.37 76,875.55 75,527.49 76,005.55 0.0M
2021-08-25 77,543.74 77,701.02 76,402.63 76,837.68 0.0M
2021-08-24 75,974.16 76,868.19 75,774.19 76,868.19 0.0M
2021-08-23 75,163.56 76,026.23 74,768.00 74,984.80 0.0M
2021-08-20 75,378.00 75,388.00 73,408.00 74,209.00 0.0M
2021-08-19 77,010.00 77,145.00 75,206.00 75,602.00 0.0M
2021-08-18 76,975.00 77,646.00 76,703.00 77,175.00 0.0M
2021-08-17 77,983.00 78,344.00 76,424.00 76,813.00 0.0M
2021-08-16 78,655.66 78,909.68 77,706.10 78,107.55 0.0M
2021-08-13 78,449.82 79,123.33 78,163.56 78,734.51 0.0M
2021-08-12 79,421.71 79,688.63 78,710.78 79,105.66 0.0M
2021-08-11 79,027.85 80,014.47 78,916.61 79,530.27 0.0M
2021-08-10 78,923.06 79,383.48 77,975.21 79,367.57 0.0M
2021-08-09 77,469.14 79,133.74 77,324.82 78,406.37 0.0M
2021-08-06 78,345.41 78,386.88 77,568.12 78,096.12 0.0M
2021-08-05 78,724.39 79,259.43 77,937.91 78,171.54 0.0M
2021-08-04 78,043.69 79,502.42 77,590.25 78,833.40 0.0M
2021-08-03 78,423.24 78,423.24 76,888.61 78,142.12 0.0M
2021-08-02 77,724.44 78,457.50 76,794.54 78,264.35 0.0M
2021-07-30 77,688.73 78,011.40 76,477.75 77,444.69 0.0M
2021-07-29 78,221.27 78,561.35 77,135.61 78,501.57 0.0M
2021-07-28 75,642.01 76,119.55 74,123.85 75,991.47 0.0M
2021-07-27 77,595.28 78,526.30 73,828.58 74,835.66 0.0M
2021-07-26 80,024.18 80,182.34 78,090.13 78,134.66 0.0M
2021-07-23 82,754.40 82,754.40 81,206.42 81,504.56 0.0M
2021-07-22 81,929.06 82,810.35 81,902.66 82,703.34 0.0M
2021-07-21 81,555.99 81,652.28 80,457.62 81,214.00 0.0M
2021-07-20 81,724.86 82,133.64 80,906.47 81,317.43 0.0M
2021-07-19 82,890.40 82,890.40 81,729.20 82,005.13 0.0M
2021-07-16 83,445.30 84,179.07 83,164.80 83,541.14 0.0M
2021-07-15 82,934.71 84,067.75 82,754.80 83,516.04 0.0M
2021-07-14 83,423.91 83,423.91 82,658.21 82,893.15 0.0M
2021-07-13 82,614.41 83,683.24 82,371.79 83,418.02 0.0M
2021-07-12 82,550.78 82,767.48 81,798.02 82,081.06 0.0M
2021-07-09 80,936.54 81,888.82 80,132.00 81,571.86 0.0M
2021-07-08 83,173.68 83,291.68 80,874.04 81,000.86 0.0M
2021-07-07 82,864.36 83,435.93 82,642.39 83,409.69 0.0M
2021-07-06 83,649.62 83,693.39 82,959.60 83,460.03 0.0M
2021-07-05 83,537.48 84,250.64 83,370.39 83,670.03 0.0M
2021-07-02 85,777.23 85,777.23 83,912.72 84,146.61 0.0M
2021-06-30 86,516.97 86,631.05 85,684.11 85,684.86 0.0M
2021-06-29 87,063.84 87,063.84 85,972.18 86,178.71 0.0M
2021-06-28 87,263.16 87,347.37 86,798.52 86,973.44 0.0M
2021-06-25 86,046.14 86,943.60 85,953.94 86,893.30 0.0M
2021-06-24 85,639.05 86,018.53 85,392.44 85,689.48 0.0M
2021-06-23 84,442.48 85,704.73 84,259.68 85,477.18 0.0M
2021-06-22 84,759.63 84,771.02 83,942.43 83,972.40 0.0M
2021-06-21 84,541.54 84,804.27 83,989.84 84,504.05 0.0M
2021-06-18 84,764.05 85,489.98 84,601.87 85,402.27 0.0M
2021-06-17 83,710.41 84,652.15 83,636.93 84,652.15 0.0M
2021-06-16 84,802.67 84,919.05 84,192.83 84,291.25 0.0M
2021-06-15 85,801.64 85,801.64 84,334.86 84,888.95 0.0M
2021-06-11 85,559.94 85,857.11 85,201.05 85,492.44 0.0M
2021-06-10 85,325.41 85,806.63 84,953.43 85,167.93 0.0M
2021-06-09 85,262.64 85,524.73 85,015.34 85,178.17 0.0M
2021-06-08 85,646.07 85,879.24 84,869.00 85,293.00 0.0M
2021-06-07 85,875.55 85,930.02 84,779.36 85,287.97 0.0M
2021-06-04 85,438.11 85,986.87 85,141.90 85,675.57 0.0M
2021-06-03 86,962.49 87,004.79 85,592.40 85,780.01 0.0M
2021-06-02 87,050.65 87,275.48 86,441.28 86,704.33 0.0M
2021-06-01 86,294.30 87,244.57 85,931.43 87,208.56 0.0M
2021-05-31 86,481.41 86,481.41 85,546.51 86,263.45 0.0M
2021-05-28 86,463.67 86,808.92 85,914.02 86,182.41 0.0M
2021-05-27 85,783.42 86,255.42 85,642.39 86,123.06 0.0M
2021-05-26 85,836.47 86,443.79 85,752.79 86,160.63 0.0M
2021-05-25 84,079.41 85,460.38 84,079.41 85,406.89 0.0M
2021-05-24 83,867.23 83,945.03 83,210.66 83,850.32 0.0M
2021-05-21 84,331.55 84,331.55 83,454.09 83,960.12 0.0M
2021-05-20 83,827.52 84,107.04 83,472.72 83,936.08 0.0M
2021-05-18 83,855.45 84,384.19 83,855.45 84,314.80 0.0M
2021-05-17 82,892.45 83,298.76 82,726.36 83,079.81 0.0M
2021-05-14 82,100.31 82,663.83 81,638.40 82,556.50 0.0M
2021-05-13 82,239.69 82,654.78 81,646.63 81,646.63 0.0M
2021-05-12 82,693.03 83,155.83 82,173.29 83,155.83 0.0M
2021-05-11 83,319.38 83,319.38 82,212.28 82,515.98 0.0M
2021-05-10 84,760.39 84,952.21 83,806.52 84,226.32 0.0M
2021-05-07 84,589.99 85,069.78 84,029.17 84,264.60 0.0M
2021-05-06 84,374.51 84,686.72 83,597.42 84,343.57 0.0M
2021-05-05 83,725.71 84,461.09 83,426.13 83,697.15 0.0M
2021-05-04 83,756.56 84,167.03 83,409.63 84,107.01 0.0M
2021-05-03 84,401.29 84,472.57 83,211.91 83,510.86 0.0M
2021-04-30 85,756.61 85,789.94 84,456.75 84,525.02 0.0M
2021-04-29 86,123.79 86,526.65 85,813.82 86,226.94 0.0M
2021-04-28 85,310.85 85,544.48 85,003.04 85,544.48 0.0M
2021-04-27 85,026.72 85,467.30 84,726.10 85,162.54 0.0M
2021-04-26 85,647.81 86,037.82 85,065.77 85,195.76 0.0M
2021-04-23 84,741.49 85,566.28 84,594.70 85,566.28 0.0M
2021-04-22 84,501.76 84,887.34 84,148.70 84,614.62 0.0M
2021-04-21 84,396.09 84,619.81 83,821.20 84,159.80 0.0M
2021-04-20 85,162.15 85,918.95 84,931.60 85,670.61 0.0M
2021-04-19 85,154.29 86,211.73 84,703.32 85,583.63 0.0M
2021-04-16 84,763.32 85,504.34 84,422.08 85,182.45 0.0M
2021-04-15 84,897.55 84,932.12 83,893.79 84,663.26 0.0M
2021-04-14 84,673.30 85,210.80 84,345.47 84,979.91 0.0M
2021-04-13 83,971.39 84,910.30 83,660.54 83,793.22 0.0M
2021-04-12 84,659.83 84,659.83 83,137.60 83,663.93 0.0M
2021-04-09 85,719.76 85,719.76 84,108.74 84,385.88 0.0M
2021-04-08 84,107.47 85,432.71 84,058.28 85,295.23 0.0M
2021-04-07 85,569.68 85,569.68 84,092.01 84,315.30 0.0M
2021-04-01 84,079.32 85,091.41 83,835.58 85,091.41 0.0M
2021-03-31 84,690.87 84,690.87 83,309.62 83,443.62 0.0M
2021-03-30 83,956.49 84,372.20 83,422.69 84,029.21 0.0M
2021-03-29 83,264.16 83,756.21 82,720.32 83,325.87 0.0M
2021-03-26 82,459.46 83,551.82 82,373.15 83,320.35 0.0M
2021-03-25 81,237.53 82,425.23 80,875.87 82,035.93 0.0M
2021-03-24 83,617.52 83,677.45 81,822.57 82,090.42 0.0M
2021-03-23 85,286.87 85,390.24 83,429.32 83,785.52 0.0M
2021-03-22 84,678.46 85,672.17 84,678.46 84,926.18 0.0M
2021-03-19 85,729.24 86,061.24 84,491.62 85,236.65 0.0M
2021-03-18 86,197.11 87,016.09 86,197.11 86,456.16 0.0M
2021-03-17 85,240.47 85,792.54 84,617.15 85,363.60 0.0M
2021-03-16 85,365.55 85,606.01 84,882.14 85,338.70 0.0M
2021-03-15 85,033.71 85,783.50 84,118.78 84,768.54 0.0M
2021-03-12 86,875.31 86,875.31 84,396.91 84,492.08 0.0M
2021-03-11 84,992.65 86,464.70 84,943.35 86,390.95 0.0M
2021-03-10 85,831.16 85,831.16 84,233.79 84,810.60 0.0M
2021-03-09 84,089.40 85,209.61 83,094.57 84,406.14 0.0M
2021-03-08 86,095.02 86,161.77 83,336.54 83,685.49 0.0M
2021-03-05 84,040.59 86,181.06 83,589.11 85,304.56 0.0M
2021-03-04 86,539.05 86,749.13 85,295.43 85,692.90 0.0M
2021-03-03 85,729.94 87,671.94 85,536.96 87,579.36 0.0M
2021-03-02 87,075.16 87,243.87 84,873.75 85,279.83 0.0M
2021-03-01 86,340.95 86,613.09 85,573.24 86,325.34 0.0M
2021-02-26 86,206.82 86,697.89 84,940.85 84,940.85 0.0M
2021-02-25 88,440.50 89,257.96 87,440.95 88,147.25 0.0M
2021-02-24 89,989.32 90,253.79 86,560.14 87,104.03 0.0M
2021-02-23 88,486.66 90,709.82 88,300.34 89,784.11 0.0M
2021-02-22 91,070.74 91,070.74 88,805.00 88,867.28 0.0M
2021-02-19 89,346.88 90,040.62 88,222.10 89,819.55 0.0M
2021-02-18 91,398.28 91,398.28 89,602.15 89,674.60 0.0M
2021-02-17 89,795.06 91,354.14 89,405.50 91,109.81 0.0M
2021-02-16 89,910.69 90,255.56 89,387.72 90,118.31 0.0M
2021-02-11 87,916.01 88,469.65 87,427.55 88,438.61 0.0M
2021-02-10 87,332.48 88,151.15 87,145.01 88,043.35 0.0M
2021-02-09 86,295.83 86,545.45 85,772.59 86,394.58 0.0M
2021-02-08 86,842.71 87,068.39 85,859.51 85,935.22 0.0M
2021-02-05 85,893.08 86,451.57 85,538.44 85,844.97 0.0M
2021-02-04 85,273.04 86,197.65 84,340.51 85,331.53 0.0M
2021-02-03 85,894.01 85,915.10 84,902.18 85,900.03 0.0M
2021-02-02 86,107.13 86,496.61 85,580.44 85,727.80 0.0M
2021-02-01 83,409.81 84,948.37 83,188.27 84,684.83 0.0M
2021-01-29 84,489.39 84,916.97 82,829.12 82,899.41 0.0M
2021-01-28 84,749.30 85,560.69 83,436.67 83,682.16 0.0M
2021-01-27 86,630.20 86,864.83 85,568.56 85,870.91 0.0M
2021-01-26 87,615.80 87,827.61 86,012.24 86,145.63 0.0M
2021-01-25 86,984.02 88,488.40 86,973.83 88,395.91 0.0M
2021-01-22 87,370.71 87,522.27 86,210.89 86,311.51 0.0M
2021-01-21 87,788.52 88,325.40 87,185.00 87,718.13 0.0M
2021-01-20 87,327.29 87,910.72 86,981.80 87,819.85 0.0M
2021-01-19 85,292.47 87,482.15 85,292.47 86,881.38 0.0M
2021-01-18 83,400.28 84,600.99 83,211.79 84,596.63 0.0M
2021-01-15 83,223.77 84,024.56 82,931.51 83,749.84 0.0M
2021-01-14 83,264.07 83,565.38 82,888.80 83,524.18 0.0M
2021-01-13 82,974.47 83,282.89 82,468.37 82,758.41 0.0M
2021-01-12 81,758.04 82,879.01 81,427.22 82,879.01 0.0M
2021-01-11 82,079.53 82,585.62 81,466.46 81,798.87 0.0M
2021-01-08 80,983.50 81,835.63 80,723.03 81,710.93 0.0M
2021-01-07 81,235.29 81,343.64 80,477.71 80,744.59 0.0M
2021-01-06 80,934.58 81,353.98 80,279.33 81,166.00 0.0M
2021-01-05 79,961.47 81,159.87 79,577.64 81,041.60 0.0M
2021-01-04 79,392.25 80,610.68 79,369.13 80,522.66 0.0M