恒生指数(总股息累计指数) (HSIDV)

HSIDV
🏛️ 香港 →
92,916.00
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
09:30 93,344.95 93,437.90 93,252.89 93,356.74 0.0K
09:35 93,346.21 93,516.58 93,321.32 93,516.58 0.0K
09:40 93,558.52 93,717.56 93,558.52 93,701.72 0.0K
09:45 93,685.37 93,715.02 93,607.11 93,617.87 0.0K
09:50 93,619.98 93,644.86 93,442.06 93,468.03 0.0K
09:55 93,464.10 93,472.32 93,253.29 93,376.38 0.0K
10:00 93,361.01 93,411.83 93,259.66 93,265.29 0.0K
10:05 93,271.75 93,423.52 93,192.64 93,416.71 0.0K
10:10 93,419.92 93,446.01 93,286.13 93,292.36 0.0K
10:15 93,295.18 93,302.49 93,157.76 93,190.77 0.0K
10:20 93,195.66 93,273.96 93,195.66 93,266.50 0.0K
10:25 93,274.58 93,484.08 93,274.58 93,480.15 0.0K
10:30 93,481.47 93,595.33 93,454.03 93,535.87 0.0K
10:35 93,576.00 93,576.00 93,462.98 93,559.18 0.0K
10:40 93,560.92 93,579.73 93,430.41 93,430.41 0.0K
10:45 93,429.00 93,643.61 93,424.57 93,608.79 0.0K
10:50 93,606.95 93,618.09 93,551.79 93,557.30 0.0K
10:55 93,561.26 93,603.83 93,538.09 93,566.98 0.0K
11:00 93,586.37 93,750.56 93,555.49 93,750.56 0.0K
11:05 93,758.78 93,793.03 93,632.09 93,651.67 0.0K
11:10 93,624.72 93,640.78 93,519.27 93,554.14 0.0K
11:15 93,549.17 93,585.87 93,475.36 93,475.36 0.0K
11:20 93,469.54 93,481.82 93,405.85 93,434.72 0.0K
11:25 93,427.84 93,449.19 93,372.65 93,428.62 0.0K
11:30 93,437.46 93,451.40 93,388.03 93,442.49 0.0K
11:35 93,435.65 93,555.07 93,400.87 93,547.14 0.0K
11:40 93,550.71 93,647.19 93,545.84 93,641.82 0.0K
11:45 93,643.95 93,665.83 93,565.39 93,565.39 0.0K
11:50 93,573.50 93,576.94 93,531.05 93,545.73 0.0K
11:55 93,539.27 93,582.69 93,526.19 93,572.96 0.0K
12:00 93,572.73 93,572.73 93,572.73 93,572.73 0.0K
12:05 93,573.00 93,573.00 93,573.00 93,573.00 0.0K
13:00 93,590.77 93,597.62 93,473.91 93,546.28 0.0K
13:05 93,544.19 93,557.07 93,449.87 93,470.45 0.0K
13:10 93,462.71 93,596.99 93,440.28 93,597.16 0.0K
13:15 93,591.12 93,727.81 93,586.19 93,651.56 0.0K
13:20 93,650.68 93,757.21 93,631.50 93,712.97 0.0K
13:25 93,729.74 93,776.88 93,663.31 93,672.29 0.0K
13:30 93,673.87 93,691.16 93,606.01 93,659.24 0.0K
13:35 93,658.50 93,740.47 93,627.96 93,716.16 0.0K
13:40 93,710.97 93,868.68 93,710.97 93,805.58 0.0K
13:45 93,794.31 93,903.99 93,733.11 93,903.99 0.0K
13:50 93,887.89 93,898.99 93,709.17 93,755.01 0.0K
13:55 93,748.61 93,774.49 93,625.62 93,631.32 0.0K
14:00 93,640.75 93,706.93 93,613.64 93,706.93 0.0K
14:05 93,701.69 93,751.58 93,633.53 93,727.70 0.0K
14:10 93,726.51 93,732.67 93,664.80 93,681.28 0.0K
14:15 93,675.73 93,821.90 93,675.73 93,771.61 0.0K
14:20 93,783.72 93,865.53 93,778.41 93,804.02 0.0K
14:25 93,802.17 93,806.39 93,691.70 93,728.17 0.0K
14:30 93,739.91 93,792.82 93,598.11 93,617.58 0.0K
14:35 93,622.98 93,708.91 93,590.62 93,684.31 0.0K
14:40 93,682.42 93,760.52 93,677.40 93,756.43 0.0K
14:45 93,756.00 93,770.45 93,643.95 93,648.72 0.0K
14:50 93,657.39 93,657.39 93,540.39 93,558.07 0.0K
14:55 93,555.10 93,555.10 93,489.65 93,525.61 0.0K
15:00 93,534.58 93,534.58 93,179.37 93,179.37 0.0K
15:05 93,193.26 93,280.99 93,082.58 93,265.14 0.0K
15:10 93,268.83 93,268.83 93,090.13 93,095.41 0.0K
15:15 93,081.37 93,083.21 92,828.44 92,935.88 0.0K
15:20 92,920.98 92,944.09 92,719.37 92,808.91 0.0K
15:25 92,814.84 93,015.63 92,799.51 92,991.62 0.0K
15:30 92,983.18 93,092.69 92,923.12 93,070.22 0.0K
15:35 93,063.76 93,083.78 92,969.60 93,007.43 0.0K
15:40 92,997.57 92,997.57 92,825.51 92,860.20 0.0K
15:45 92,858.69 92,947.17 92,838.41 92,945.40 0.0K
15:50 92,931.61 92,978.08 92,913.75 92,923.18 0.0K
15:55 92,927.94 92,927.94 92,830.78 92,915.90 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 93,428.00 93,905.00 92,719.00 92,916.00 0.0M
2025-09-25 94,251.00 94,738.00 93,895.00 94,184.00 0.0M
2025-09-24 92,725.00 94,460.00 92,664.00 94,304.00 0.0M
2025-09-23 93,998.00 94,066.00 92,465.00 93,017.00 0.0M
2025-09-22 93,981.00 94,155.00 93,177.00 93,675.00 0.0M
2025-09-19 94,516.00 94,710.00 93,915.00 94,381.00 0.0M
2025-09-18 95,513.86 96,204.85 93,588.18 94,380.22 0.0M
2025-09-17 94,413.43 95,772.74 94,365.01 95,672.79 0.0M
2025-09-16 94,350.99 94,581.96 93,624.20 94,002.15 0.0M
2025-09-15 93,536.01 94,331.84 93,434.03 94,025.41 0.0M
2025-09-12 94,340.70 94,506.04 93,594.99 93,802.94 0.0M
2025-09-11 92,378.65 93,281.45 91,992.91 92,729.98 0.0M
2025-09-10 92,504.74 93,407.66 92,416.27 93,065.45 0.0M
2025-09-09 91,269.08 92,393.90 91,142.05 92,075.09 0.0M
2025-09-08 90,246.56 91,041.17 90,061.37 90,934.41 0.0M
2025-09-06 89,165.33 90,164.73 90,164.73 90,164.73 0.0M
2025-09-05 89,165.33 90,355.65 89,003.60 90,164.73 0.0M
2025-09-04 90,383.58 90,402.41 88,696.14 88,856.61 0.0M
2025-09-03 90,974.40 91,432.94 89,613.79 89,849.76 0.0M
2025-09-02 90,707.85 91,192.67 90,095.54 90,383.76 0.0M
2025-09-01 90,344.86 90,805.76 90,214.33 90,731.68 0.0M
2025-08-29 88,787.61 89,431.73 88,686.43 88,724.51 0.0M
2025-08-28 88,555.06 88,778.36 87,770.52 88,442.86 0.0M
2025-08-27 90,658.91 90,757.08 88,939.56 89,157.43 0.0M
2025-08-26 90,961.53 91,332.19 90,289.45 90,289.45 0.0M
2025-08-25 90,573.29 91,673.98 90,515.77 91,362.17 0.0M
2025-08-22 89,143.41 89,652.86 88,913.67 89,617.68 0.0M
2025-08-21 89,183.64 89,183.64 88,421.24 88,788.23 0.0M
2025-08-20 88,307.08 89,164.15 88,020.66 89,005.14 0.0M
2025-08-19 89,271.61 89,339.83 88,712.51 88,852.91 0.0M
2025-08-18 89,455.71 90,066.69 89,043.71 89,043.71 0.0M
2025-08-15 89,557.43 89,679.23 89,011.73 89,373.41 0.0M
2025-08-14 91,129.58 91,129.58 90,009.06 90,254.92 0.0M
2025-08-13 88,983.06 90,528.09 88,983.06 90,528.09 0.0M
2025-08-12 87,736.10 88,415.44 87,655.02 88,250.70 0.0M
2025-08-11 88,163.51 88,243.91 87,559.80 88,023.05 0.0M
2025-08-08 88,240.40 88,349.25 87,688.43 87,853.46 0.0M
2025-08-07 88,290.55 88,759.40 87,718.40 88,640.89 0.0M
2025-08-06 87,872.30 88,362.90 87,668.40 88,036.57 0.0M
2025-08-05 87,457.61 88,090.53 87,245.71 88,007.92 0.0M
2025-08-04 86,341.09 87,460.93 86,131.27 87,406.83 0.0M
2025-08-01 87,445.30 87,841.82 86,608.80 86,609.43 0.0M
2025-07-31 88,288.28 88,349.02 87,447.37 87,547.76 0.0M
2025-07-30 89,533.40 90,114.27 88,639.29 88,974.05 0.0M
2025-07-29 89,942.49 90,209.56 89,226.92 90,188.46 0.0M
2025-07-28 89,956.76 90,693.60 89,746.47 90,321.63 0.0M
2025-07-25 90,213.72 90,405.00 89,590.84 89,707.59 0.0M
2025-07-24 90,201.82 90,935.97 90,110.89 90,692.81 0.0M
2025-07-23 89,566.08 90,236.60 89,141.02 90,236.60 0.0M
2025-07-22 88,423.47 88,794.84 87,984.11 88,794.84 0.0M
2025-07-21 88,304.09 88,373.90 87,786.98 88,314.66 0.0M
2025-07-19 87,479.69 87,719.35 87,719.35 87,719.35 0.0M
2025-07-18 87,479.69 87,719.35 87,030.80 87,719.35 0.0M
2025-07-17 86,735.03 87,178.21 86,384.68 86,564.97 0.0M
2025-07-16 87,289.66 87,868.31 86,631.41 86,631.42 0.0M
2025-07-15 85,798.17 86,887.09 85,303.29 86,887.09 0.0M
2025-07-14 85,157.30 85,748.37 85,145.83 85,520.39 0.0M
2025-07-11 84,919.00 86,590.92 84,919.00 85,295.12 0.0M
2025-07-10 84,327.21 85,111.45 84,168.00 84,902.22 0.0M
2025-07-09 85,017.80 85,017.80 84,191.22 84,421.47 0.0M
2025-07-08 84,545.89 85,363.82 84,447.21 85,325.15 0.0M
2025-07-07 84,197.21 84,487.32 83,790.63 84,405.64 0.0M
2025-07-04 84,451.07 85,044.02 83,709.92 84,505.35 0.0M
2025-07-03 85,629.78 85,752.94 84,519.29 85,049.09 0.0M
2025-07-02 85,745.38 85,986.65 85,104.23 85,452.94 0.0M
2025-06-30 85,621.09 85,621.09 84,878.10 84,906.39 0.0M
2025-06-27 86,213.45 86,285.18 85,309.62 85,624.50 0.0M
2025-06-26 85,806.68 86,039.98 85,419.87 85,736.60 0.0M
2025-06-25 85,701.73 86,425.91 85,565.26 86,219.05 0.0M
2025-06-24 83,954.98 85,351.67 83,954.98 85,167.99 0.0M
2025-06-23 82,203.46 83,449.12 81,982.35 83,449.12 0.0M
2025-06-20 82,048.06 82,918.98 82,048.06 82,890.26 0.0M
2025-06-19 83,205.69 83,323.81 81,675.28 81,859.03 0.0M
2025-06-18 84,049.47 84,122.33 83,246.05 83,525.07 0.0M
2025-06-17 84,902.54 84,987.41 84,104.25 84,455.12 0.0M
2025-06-16 83,759.61 84,932.85 83,502.35 84,707.33 0.0M
2025-06-13 84,330.66 84,825.24 83,679.94 84,093.97 0.0M
2025-06-12 85,257.44 85,488.47 84,480.65 84,596.64 0.0M
2025-06-11 85,062.05 85,934.18 85,019.96 85,679.56 0.0M
2025-06-10 85,061.36 85,290.10 84,261.23 84,821.13 0.0M
2025-06-09 84,138.65 84,854.10 84,069.94 84,854.10 0.0M
2025-06-06 83,992.02 84,025.61 83,401.90 83,469.19 0.0M
2025-06-05 83,492.07 83,780.96 83,154.40 83,766.36 0.0M
2025-06-04 82,326.59 83,087.31 82,262.42 82,866.97 0.0M
2025-06-03 81,543.75 82,434.38 81,543.75 82,354.21 0.0M
2025-06-02 80,708.90 81,130.09 79,396.31 81,111.25 0.0M
2025-05-30 81,740.16 81,865.19 81,122.30 81,565.48 0.0M
2025-05-29 81,385.90 82,657.47 81,269.15 82,550.87 0.0M
2025-05-28 81,887.58 82,206.34 81,169.67 81,443.32 0.0M
2025-05-27 81,202.43 81,911.31 81,029.96 81,779.95 0.0M
2025-05-26 82,174.46 82,402.11 81,224.86 81,392.89 0.0M
2025-05-23 82,331.37 83,002.40 82,086.79 82,484.71 0.0M
2025-05-22 82,983.53 83,087.17 82,012.91 82,269.76 0.0M
2025-05-21 82,924.60 83,555.43 82,789.50 83,243.73 0.0M
2025-05-20 81,705.97 82,790.88 81,561.57 82,694.63 0.0M
2025-05-19 80,860.62 81,719.39 80,524.08 81,476.78 0.0M
2025-05-16 81,184.98 81,623.38 80,979.50 81,519.85 0.0M
2025-05-15 82,506.15 82,737.91 81,554.68 81,838.79 0.0M
2025-05-14 81,282.19 82,412.36 81,148.93 82,412.36 0.0M
2025-05-13 81,871.09 81,871.09 80,393.71 80,525.43 0.0M
2025-05-12 80,788.66 82,536.31 80,088.56 82,062.83 0.0M
2025-05-09 79,637.46 79,817.60 79,066.84 79,677.63 0.0M
2025-05-08 78,706.89 80,066.32 78,706.89 79,357.70 0.0M
2025-05-07 80,675.34 80,771.94 79,011.17 79,011.17 0.0M
2025-05-06 78,605.24 79,200.86 78,161.70 78,905.20 0.0M
2025-05-02 77,268.09 78,451.99 76,800.82 78,354.98 0.0M
2025-04-30 76,732.69 77,048.06 76,069.77 77,013.58 0.0M
2025-04-29 76,714.69 77,201.79 76,175.10 76,487.92 0.0M
2025-04-28 76,711.18 76,711.18 75,826.69 76,362.29 0.0M
2025-04-25 76,739.32 77,391.00 76,195.24 76,392.79 0.0M
2025-04-24 76,564.53 76,785.34 75,459.15 76,146.13 0.0M
2025-04-23 76,738.44 76,942.16 75,983.16 76,712.12 0.0M
2025-04-22 74,039.13 75,044.07 73,648.18 74,938.61 0.0M
2025-04-17 73,154.35 74,372.59 73,058.31 74,294.46 0.0M
2025-04-16 74,021.29 74,184.85 72,465.22 73,120.22 0.0M
2025-04-15 75,018.06 75,018.06 73,955.74 74,541.46 0.0M
2025-04-14 74,185.91 74,718.73 73,702.10 74,371.77 0.0M
2025-04-11 71,385.73 73,364.62 70,991.77 72,626.12 0.0M
2025-04-10 72,264.05 73,655.50 71,291.75 71,817.32 0.0M
2025-04-09 67,695.96 70,981.70 66,875.79 70,368.29 0.0M
2025-04-08 69,996.85 71,027.28 68,564.86 69,893.20 0.0M
2025-04-07 71,984.93 73,088.43 68,429.03 68,853.64 0.0M
2025-04-03 78,572.17 79,821.94 78,572.17 79,306.58 0.0M
2025-04-02 80,402.80 81,186.15 79,756.05 80,525.01 0.0M
2025-04-01 80,575.61 81,406.72 80,250.23 80,539.96 0.0M
2025-03-31 80,540.78 81,209.42 79,831.87 80,237.16 0.0M
2025-03-28 82,157.16 82,512.83 80,702.72 81,302.67 0.0M
2025-03-27 81,709.61 82,827.60 81,114.42 81,830.89 0.0M
2025-03-26 81,419.66 81,893.50 81,039.35 81,499.50 0.0M
2025-03-25 82,054.78 82,415.75 80,938.52 81,016.88 0.0M
2025-03-24 82,423.58 83,179.90 81,665.69 82,964.89 0.0M
2025-03-21 83,671.19 84,093.40 81,827.33 82,215.83 0.0M
2025-03-20 85,906.48 85,906.48 83,940.57 84,055.99 0.0M
2025-03-19 85,713.82 86,327.27 85,380.99 85,968.93 0.0M
2025-03-18 85,650.36 85,878.65 84,942.07 85,862.81 0.0M
2025-03-17 84,077.01 84,515.93 83,560.42 83,797.88 0.0M
2025-03-14 82,089.53 83,686.69 81,399.47 83,153.78 0.0M
2025-03-13 81,958.83 82,292.94 80,509.57 81,425.47 0.0M
2025-03-12 82,793.05 83,149.77 81,074.50 81,894.57 0.0M
2025-03-11 80,724.20 82,748.83 80,593.15 82,483.60 0.0M
2025-03-10 83,641.48 84,254.72 81,964.35 82,488.30 0.0M
2025-03-07 83,870.51 85,561.66 83,464.67 84,041.43 0.0M
2025-03-06 83,180.70 84,650.45 83,180.70 84,507.53 0.0M
2025-03-05 80,247.66 81,756.53 79,867.92 81,609.75 0.0M
2025-03-04 78,434.47 79,723.69 77,982.37 79,345.85 0.0M
2025-03-03 80,001.35 80,937.96 79,056.03 79,555.78 0.0M
2025-02-28 81,664.84 81,664.84 78,836.08 79,331.17 0.0M
2025-02-27 82,244.29 83,256.75 81,061.62 82,017.95 0.0M
2025-02-26 80,358.29 82,899.30 80,358.29 82,258.75 0.0M
2025-02-25 78,553.69 80,393.46 78,553.69 79,651.72 0.0M
2025-02-24 81,166.76 81,914.74 80,300.28 80,715.38 0.0M
2025-02-21 79,842.79 81,184.07 79,191.54 81,184.07 0.0M
2025-02-20 78,551.89 79,011.62 77,581.68 78,068.73 0.0M
2025-02-19 78,761.98 79,446.03 78,319.44 79,338.69 0.0M
2025-02-18 78,372.17 80,020.47 78,176.63 79,451.28 0.0M
2025-02-17 78,684.50 79,458.31 77,177.78 78,204.46 0.0M
2025-02-14 76,167.21 78,218.63 76,167.21 78,218.63 0.0M
2025-02-13 75,930.76 77,884.03 75,159.19 75,431.70 0.0M
2025-02-12 74,435.98 75,586.40 74,037.22 75,582.30 0.0M
2025-02-11 74,886.90 74,975.39 73,581.74 73,635.29 0.0M
2025-02-10 73,388.91 74,481.69 73,388.91 74,420.65 0.0M
2025-02-07 72,126.47 73,354.64 71,945.22 73,077.46 0.0M
2025-02-06 71,229.02 72,240.93 70,997.62 72,240.93 0.0M
2025-02-05 72,020.15 72,020.15 70,601.09 71,222.50 0.0M
2025-02-04 70,846.27 72,219.73 70,187.01 71,889.39 0.0M
2025-02-03 69,326.80 69,925.47 68,344.05 69,909.07 0.0M
2025-01-28 70,324.73 70,324.73 69,730.89 69,936.21 0.0M
2025-01-27 69,565.93 70,184.60 69,565.93 69,841.67 0.0M
2025-01-24 68,614.41 69,655.77 68,353.34 69,386.68 0.0M
2025-01-23 68,747.43 69,310.16 67,929.67 68,122.37 0.0M
2025-01-22 69,147.75 69,235.07 68,235.30 68,392.81 0.0M
2025-01-21 69,601.59 69,867.54 68,882.25 69,526.23 0.0M
2025-01-20 68,482.28 69,481.64 68,420.36 68,901.26 0.0M
2025-01-17 67,425.75 67,914.24 67,165.02 67,719.54 0.0M
2025-01-16 67,272.99 67,997.98 66,893.56 67,508.02 0.0M
2025-01-15 66,218.40 66,804.24 66,218.40 66,689.11 0.0M
2025-01-14 65,359.54 66,800.77 65,359.54 66,459.88 0.0M
2025-01-13 65,416.90 65,454.81 64,564.05 65,264.72 0.0M
2025-01-10 66,773.86 66,920.41 65,767.04 65,862.54 0.0M
2025-01-09 66,519.29 67,042.18 66,427.21 66,472.68 0.0M
2025-01-08 66,990.44 67,311.15 66,025.80 66,607.25 0.0M
2025-01-07 67,372.85 67,950.46 66,513.17 67,186.75 0.0M
2025-01-06 68,572.53 68,582.35 67,809.47 68,018.34 0.0M
2025-01-03 68,088.97 68,721.61 67,831.03 68,267.01 0.0M
2025-01-02 68,863.06 68,863.06 67,516.31 67,793.88 0.0M