MSCI香港指数 (HIMSCI)

HIMSCI
🏛️ 香港 →
15,521.89
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 12,271.05 12,417.97 12,271.05 12,344.52 0.0M
2022-12-29 12,372.28 12,381.58 12,208.68 12,265.40 0.0M
2022-12-28 12,270.18 12,509.61 12,270.18 12,375.21 0.0M
2022-12-23 12,197.00 12,295.35 12,089.83 12,264.69 0.0M
2022-12-22 12,040.58 12,250.24 12,040.58 12,198.68 0.0M
2022-12-21 12,039.64 12,133.73 11,997.73 12,043.33 0.0M
2022-12-20 12,021.92 12,094.72 11,900.93 12,026.01 0.0M
2022-12-19 12,110.56 12,166.79 11,964.07 12,019.63 0.0M
2022-12-16 12,116.93 12,183.35 11,979.14 12,125.04 0.0M
2022-12-15 12,260.55 12,265.07 12,039.02 12,129.64 0.0M
2022-12-14 12,317.38 12,406.23 12,227.22 12,251.63 0.0M
2022-12-13 12,128.42 12,319.86 12,087.26 12,316.72 0.0M
2022-12-12 12,185.72 12,185.72 12,072.92 12,125.97 0.0M
2022-12-09 11,958.99 12,225.58 11,938.08 12,186.28 0.0M
2022-12-08 11,646.48 11,993.80 11,614.98 11,954.04 0.0M
2022-12-07 11,961.47 12,052.69 11,624.37 11,640.23 0.0M
2022-12-06 11,869.62 11,962.28 11,791.36 11,962.28 0.0M
2022-12-05 11,560.15 11,910.45 11,560.15 11,873.93 0.0M
2022-12-02 11,696.20 11,706.36 11,513.64 11,560.71 0.0M
2022-12-01 11,702.43 11,786.90 11,624.45 11,667.41 0.0M
2022-11-30 11,288.46 11,527.04 11,282.53 11,527.04 0.0M
2022-11-29 10,935.72 11,289.48 10,935.72 11,289.48 0.0M
2022-11-28 11,108.43 11,108.43 10,700.10 10,936.44 0.0M
2022-11-25 11,162.58 11,212.40 11,069.99 11,114.36 0.0M
2022-11-24 11,064.82 11,192.42 11,064.82 11,165.03 0.0M
2022-11-23 11,030.67 11,083.77 10,986.02 11,064.11 0.0M
2022-11-22 11,065.54 11,162.93 10,959.80 11,030.55 0.0M
2022-11-21 11,189.44 11,189.44 10,905.22 11,053.70 0.0M
2022-11-18 11,275.81 11,346.02 11,145.79 11,195.13 0.0M
2022-11-17 11,321.10 11,369.18 11,104.69 11,280.95 0.0M
2022-11-16 11,330.61 11,377.82 11,172.59 11,311.91 0.0M
2022-11-15 11,117.95 11,325.96 11,117.95 11,325.96 0.0M
2022-11-14 11,065.09 11,275.01 11,052.28 11,115.72 0.0M
2022-11-11 10,295.41 10,933.65 10,295.41 10,907.41 0.0M
2022-11-10 10,391.44 10,391.44 10,159.21 10,284.60 0.0M
2022-11-09 10,462.26 10,547.05 10,322.70 10,391.44 0.0M
2022-11-08 10,394.46 10,475.94 10,383.88 10,464.96 0.0M
2022-11-07 10,109.21 10,510.42 10,109.21 10,391.79 0.0M
2022-11-04 9,746.50 10,206.36 9,746.50 10,105.02 0.0M
2022-11-03 9,971.09 9,971.09 9,710.80 9,746.74 0.0M
2022-11-02 9,802.27 9,982.55 9,741.71 9,965.06 0.0M
2022-11-01 9,442.49 9,855.68 9,442.49 9,802.73 0.0M
2022-10-31 9,464.40 9,610.75 9,361.08 9,439.58 0.0M
2022-10-28 9,734.99 9,831.84 9,414.98 9,466.42 0.0M
2022-10-27 9,669.58 9,892.26 9,668.54 9,724.82 0.0M
2022-10-26 9,535.83 9,804.35 9,527.93 9,665.12 0.0M
2022-10-25 9,790.40 9,832.50 9,506.66 9,534.62 0.0M
2022-10-24 10,163.83 10,163.83 9,727.49 9,790.48 0.0M
2022-10-21 10,314.96 10,345.15 10,112.61 10,162.53 0.0M
2022-10-20 10,261.34 10,397.22 10,155.21 10,313.85 0.0M
2022-10-19 10,473.13 10,546.43 10,317.15 10,344.66 0.0M
2022-10-18 10,410.07 10,482.48 10,294.63 10,469.80 0.0M
2022-10-17 10,294.35 10,381.18 10,224.35 10,335.26 0.0M
2022-10-14 10,307.47 10,550.93 10,271.62 10,288.23 0.0M
2022-10-13 10,318.78 10,347.66 10,188.68 10,199.63 0.0M
2022-10-12 10,423.62 10,454.24 10,249.35 10,321.82 0.0M
2022-10-11 10,554.56 10,582.10 10,408.75 10,429.34 0.0M
2022-10-10 10,819.31 10,819.31 10,543.41 10,562.39 0.0M
2022-10-07 10,926.16 10,926.16 10,810.31 10,827.78 0.0M
2022-10-06 10,952.97 10,968.10 10,865.51 10,925.66 0.0M
2022-10-05 10,553.84 10,984.44 10,553.84 10,952.39 0.0M
2022-10-03 10,494.87 10,494.87 10,299.17 10,419.53 0.0M
2022-09-30 10,384.83 10,541.42 10,362.84 10,494.87 0.0M
2022-09-29 10,437.23 10,624.39 10,337.61 10,383.61 0.0M
2022-09-28 10,879.53 10,879.53 10,361.89 10,428.82 0.0M
2022-09-27 10,924.58 10,980.86 10,834.52 10,878.08 0.0M
2022-09-26 11,087.06 11,104.12 10,861.50 10,921.23 0.0M
2022-09-23 11,272.99 11,272.99 11,180.20 11,209.47 0.0M
2022-09-22 11,534.34 11,534.34 11,238.89 11,272.57 0.0M
2022-09-21 11,649.75 11,653.96 11,513.18 11,536.84 0.0M
2022-09-20 11,542.87 11,686.17 11,537.50 11,659.94 0.0M
2022-09-19 11,557.59 11,558.93 11,459.80 11,525.28 0.0M
2022-09-16 11,531.83 11,561.07 11,457.89 11,551.76 0.0M
2022-09-15 11,521.54 11,590.54 11,498.73 11,531.83 0.0M
2022-09-14 11,632.38 11,633.59 11,511.80 11,545.20 0.0M
2022-09-13 11,793.14 11,928.04 11,775.90 11,827.39 0.0M
2022-09-09 11,551.36 11,800.62 11,551.36 11,778.23 0.0M
2022-09-08 11,619.35 11,622.18 11,524.02 11,551.24 0.0M
2022-09-07 11,755.28 11,755.28 11,488.20 11,610.21 0.0M
2022-09-06 11,721.90 11,794.88 11,706.33 11,752.52 0.0M
2022-09-05 11,723.28 11,737.44 11,617.48 11,716.29 0.0M
2022-09-02 11,809.48 11,809.49 11,690.75 11,757.22 0.0M
2022-09-01 11,839.06 11,839.06 11,747.14 11,794.53 0.0M
2022-08-31 12,003.60 12,013.40 11,862.82 11,945.27 0.0M
2022-08-30 12,051.41 12,064.39 11,875.53 12,016.64 0.0M
2022-08-29 12,179.53 12,179.53 11,961.48 12,049.73 0.0M
2022-08-26 12,124.91 12,244.70 12,110.53 12,179.66 0.0M
2022-08-25 11,933.71 12,130.93 11,924.28 12,126.24 0.0M
2022-08-24 12,067.42 12,067.42 11,863.51 11,893.10 0.0M
2022-08-23 12,175.88 12,186.90 12,006.47 12,060.05 0.0M
2022-08-22 12,290.18 12,290.18 12,134.48 12,175.65 0.0M
2022-08-19 12,294.92 12,319.58 12,252.16 12,288.04 0.0M
2022-08-18 12,474.37 12,474.37 12,241.35 12,292.59 0.0M
2022-08-17 12,535.30 12,535.30 12,447.94 12,473.50 0.0M
2022-08-16 12,482.32 12,533.76 12,381.23 12,443.13 0.0M
2022-08-15 12,561.83 12,573.04 12,470.99 12,485.65 0.0M
2022-08-12 12,517.60 12,566.08 12,472.49 12,560.76 0.0M
2022-08-11 12,346.31 12,521.78 12,346.31 12,518.59 0.0M
2022-08-10 12,476.49 12,481.18 12,284.05 12,330.80 0.0M
2022-08-09 12,459.73 12,565.47 12,349.62 12,472.95 0.0M
2022-08-08 12,436.01 12,488.54 12,363.20 12,469.03 0.0M
2022-08-05 12,378.44 12,470.86 12,336.56 12,431.60 0.0M
2022-08-04 12,218.38 12,425.62 12,214.89 12,393.07 0.0M
2022-08-03 12,222.08 12,273.61 12,176.45 12,214.50 0.0M
2022-08-02 12,481.67 12,481.67 12,154.40 12,220.72 0.0M
2022-08-01 12,394.37 12,529.43 12,233.60 12,477.37 0.0M
2022-07-29 12,520.57 12,537.29 12,356.02 12,390.45 0.0M
2022-07-28 12,526.00 12,564.66 12,429.89 12,513.64 0.0M
2022-07-27 12,567.59 12,567.59 12,425.06 12,519.50 0.0M
2022-07-26 12,370.82 12,590.96 12,370.82 12,568.74 0.0M
2022-07-25 12,271.60 12,391.25 12,252.09 12,368.55 0.0M
2022-07-22 12,262.30 12,338.12 12,244.41 12,297.97 0.0M
2022-07-21 12,535.45 12,535.45 12,232.34 12,256.03 0.0M
2022-07-20 12,436.18 12,638.66 12,436.18 12,531.69 0.0M
2022-07-19 12,537.09 12,537.09 12,366.39 12,433.66 0.0M
2022-07-18 12,273.85 12,554.36 12,273.85 12,535.15 0.0M
2022-07-15 12,482.54 12,483.06 12,217.09 12,276.97 0.0M
2022-07-14 12,560.26 12,602.33 12,377.78 12,478.76 0.0M
2022-07-13 12,520.16 12,648.19 12,519.70 12,558.33 0.0M
2022-07-12 12,543.60 12,591.20 12,494.93 12,520.52 0.0M
2022-07-11 12,765.01 12,765.01 12,490.41 12,539.98 0.0M
2022-07-08 12,711.15 12,827.47 12,695.27 12,764.67 0.0M
2022-07-07 12,615.68 12,715.40 12,517.01 12,708.12 0.0M
2022-07-06 12,821.88 12,821.88 12,516.82 12,620.35 0.0M
2022-07-05 12,811.60 12,973.95 12,800.00 12,822.91 0.0M
2022-07-04 12,894.27 12,894.93 12,624.02 12,808.22 0.0M
2022-06-30 12,919.80 13,021.64 12,848.51 12,891.03 0.0M
2022-06-29 13,015.72 13,040.88 12,884.70 12,930.89 0.0M
2022-06-28 12,854.85 13,019.05 12,783.33 13,019.05 0.0M
2022-06-27 12,551.74 12,886.45 12,551.74 12,851.58 0.0M
2022-06-24 12,379.06 12,536.79 12,379.06 12,536.79 0.0M
2022-06-23 12,349.80 12,470.36 12,340.84 12,379.45 0.0M
2022-06-22 12,582.04 12,592.11 12,345.77 12,350.82 0.0M
2022-06-21 12,357.72 12,586.09 12,357.72 12,574.73 0.0M
2022-06-20 12,256.10 12,389.44 12,229.45 12,360.17 0.0M
2022-06-17 12,210.69 12,365.56 12,205.21 12,294.17 0.0M
2022-06-16 12,414.13 12,491.10 12,209.01 12,276.94 0.0M
2022-06-15 12,401.04 12,456.99 12,321.07 12,415.91 0.0M
2022-06-14 12,338.71 12,413.18 12,241.09 12,403.55 0.0M
2022-06-13 12,667.28 12,667.28 12,321.48 12,388.38 0.0M
2022-06-10 12,773.17 12,773.17 12,579.62 12,667.62 0.0M
2022-06-09 12,849.41 12,849.41 12,712.93 12,768.59 0.0M
2022-06-08 12,853.99 12,917.98 12,827.17 12,848.16 0.0M
2022-06-07 12,971.69 12,971.69 12,806.84 12,845.98 0.0M
2022-06-06 12,876.25 12,971.17 12,695.89 12,971.08 0.0M
2022-06-02 12,902.33 12,902.33 12,702.88 12,807.59 0.0M
2022-06-01 12,828.20 12,902.02 12,813.96 12,877.49 0.0M
2022-05-31 12,841.46 12,841.46 12,758.30 12,825.27 0.0M
2022-05-30 12,723.38 12,924.40 12,723.38 12,840.03 0.0M
2022-05-27 12,491.36 12,750.82 12,491.36 12,719.47 0.0M
2022-05-26 12,518.22 12,565.67 12,396.90 12,490.20 0.0M
2022-05-25 12,351.23 12,552.45 12,351.23 12,463.74 0.0M
2022-05-24 12,483.25 12,506.33 12,270.00 12,350.22 0.0M
2022-05-23 12,575.07 12,575.07 12,374.72 12,461.96 0.0M
2022-05-20 12,339.96 12,601.95 12,339.96 12,574.62 0.0M
2022-05-19 12,449.13 12,452.93 12,211.93 12,297.45 0.0M
2022-05-18 12,452.41 12,560.11 12,412.14 12,487.34 0.0M
2022-05-17 12,201.04 12,447.36 12,194.77 12,447.36 0.0M
2022-05-16 12,170.99 12,249.53 12,119.18 12,199.72 0.0M
2022-05-13 11,948.66 12,178.14 11,948.66 12,166.36 0.0M
2022-05-12 12,094.50 12,094.50 11,922.00 11,941.02 0.0M
2022-05-11 12,128.39 12,170.52 12,027.66 12,093.55 0.0M
2022-05-10 12,244.40 12,244.40 11,895.38 12,127.40 0.0M
2022-05-06 12,584.39 12,584.39 12,221.80 12,244.25 0.0M
2022-05-05 12,609.12 12,815.52 12,577.38 12,584.87 0.0M
2022-05-04 12,575.47 12,633.86 12,572.41 12,610.64 0.0M
2022-05-03 12,454.66 12,603.14 12,415.64 12,576.81 0.0M
2022-04-29 12,475.39 12,588.14 12,341.18 12,456.53 0.0M
2022-04-28 12,326.48 12,488.20 12,294.95 12,474.27 0.0M
2022-04-26 12,474.57 12,561.51 12,349.15 12,395.23 0.0M
2022-04-25 12,919.72 12,919.72 12,470.93 12,531.84 0.0M
2022-04-22 13,004.83 13,004.83 12,765.09 12,920.66 0.0M
2022-04-21 12,958.61 13,044.20 12,924.51 13,006.33 0.0M
2022-04-20 12,886.06 13,043.11 12,885.15 12,957.07 0.0M
2022-04-19 12,992.81 12,992.81 12,739.93 12,890.40 0.0M
2022-04-14 12,934.17 13,012.69 12,876.41 12,990.66 0.0M
2022-04-13 12,967.28 12,991.93 12,872.33 12,935.54 0.0M
2022-04-12 13,040.34 13,045.09 12,874.86 12,969.28 0.0M
2022-04-11 13,240.59 13,240.59 12,998.55 13,040.79 0.0M
2022-04-08 13,111.68 13,236.42 13,071.35 13,236.42 0.0M
2022-04-07 13,197.30 13,206.07 13,059.67 13,108.77 0.0M
2022-04-06 13,367.55 13,373.33 13,155.98 13,199.10 0.0M
2022-04-04 13,351.01 13,387.15 13,270.50 13,371.53 0.0M
2022-04-01 13,288.81 13,334.19 13,156.49 13,334.19 0.0M
2022-03-31 13,365.74 13,408.86 13,262.72 13,285.90 0.0M
2022-03-30 13,196.68 13,467.71 13,186.33 13,371.87 0.0M
2022-03-29 13,168.55 13,198.94 13,072.08 13,187.38 0.0M
2022-03-28 13,112.21 13,176.52 13,005.49 13,172.19 0.0M
2022-03-25 13,286.49 13,297.48 13,096.72 13,127.75 0.0M
2022-03-24 13,300.45 13,321.87 13,170.60 13,273.73 0.0M
2022-03-23 13,229.06 13,356.52 13,228.65 13,297.09 0.0M
2022-03-22 13,117.96 13,225.85 13,091.93 13,225.56 0.0M
2022-03-21 13,099.14 13,221.78 13,044.84 13,108.75 0.0M
2022-03-18 13,024.75 13,173.77 12,945.53 13,105.04 0.0M
2022-03-17 12,666.45 13,023.11 12,651.56 13,023.11 0.0M
2022-03-16 12,110.19 12,389.92 12,047.66 12,381.09 0.0M
2022-03-15 12,530.09 12,566.53 11,943.20 12,058.47 0.0M
2022-03-14 12,598.35 12,617.96 12,437.65 12,530.79 0.0M
2022-03-11 12,533.26 12,674.66 12,289.65 12,598.04 0.0M
2022-03-10 12,278.45 12,545.91 12,278.45 12,533.66 0.0M
2022-03-09 12,319.68 12,377.76 12,059.15 12,268.64 0.0M
2022-03-08 12,361.95 12,501.98 12,249.61 12,320.27 0.0M
2022-03-07 12,855.44 12,858.69 12,257.53 12,351.05 0.0M
2022-03-04 13,115.19 13,115.19 12,787.42 12,860.93 0.0M
2022-03-03 12,866.80 13,159.00 12,866.80 13,114.96 0.0M
2022-03-02 13,227.33 13,227.33 12,811.28 12,840.75 0.0M
2022-03-01 13,251.20 13,297.77 13,142.87 13,219.16 0.0M
2022-02-28 13,429.12 13,491.28 13,170.66 13,254.15 0.0M
2022-02-25 13,520.58 13,520.58 13,316.88 13,410.93 0.0M
2022-02-24 13,910.20 13,910.20 13,452.11 13,522.93 0.0M
2022-02-23 13,859.80 13,949.42 13,832.19 13,920.30 0.0M
2022-02-22 14,273.13 14,273.13 13,808.73 13,856.27 0.0M
2022-02-21 14,269.40 14,287.74 14,147.04 14,287.74 0.0M
2022-02-18 14,350.99 14,350.99 14,207.40 14,269.05 0.0M
2022-02-17 14,314.37 14,392.01 14,212.56 14,349.77 0.0M
2022-02-16 14,194.59 14,352.96 14,192.86 14,343.94 0.0M
2022-02-15 14,269.91 14,274.18 14,117.31 14,194.81 0.0M
2022-02-14 14,349.25 14,371.28 14,226.83 14,272.91 0.0M
2022-02-11 14,306.46 14,351.43 14,270.39 14,349.01 0.0M
2022-02-10 14,334.68 14,376.70 14,243.58 14,316.46 0.0M
2022-02-09 14,174.50 14,359.81 14,174.24 14,334.68 0.0M
2022-02-08 14,092.07 14,253.42 14,092.07 14,174.11 0.0M
2022-02-07 14,079.47 14,090.96 14,002.01 14,090.96 0.0M
2022-02-04 13,720.38 14,088.15 13,720.38 14,070.02 0.0M
2022-01-31 13,625.60 13,679.59 13,437.54 13,599.12 0.0M
2022-01-28 13,816.86 13,848.43 13,601.23 13,624.10 0.0M
2022-01-27 13,855.59 13,855.59 13,689.99 13,815.65 0.0M
2022-01-26 13,775.31 13,912.05 13,775.31 13,858.75 0.0M
2022-01-25 13,986.39 13,994.59 13,660.38 13,773.10 0.0M
2022-01-24 14,005.96 14,047.86 13,909.96 13,987.36 0.0M
2022-01-21 14,018.60 14,126.66 13,970.43 14,044.41 0.0M
2022-01-20 13,763.79 14,022.10 13,763.79 14,022.10 0.0M
2022-01-19 13,689.61 13,772.76 13,670.54 13,761.00 0.0M
2022-01-18 13,747.13 13,775.41 13,598.32 13,686.51 0.0M
2022-01-17 13,752.02 13,842.81 13,697.63 13,746.18 0.0M
2022-01-14 13,628.79 13,756.01 13,621.59 13,752.69 0.0M
2022-01-13 13,532.55 13,643.40 13,532.55 13,620.57 0.0M
2022-01-12 13,347.44 13,531.08 13,345.39 13,530.07 0.0M
2022-01-11 13,398.29 13,400.60 13,291.15 13,341.42 0.0M
2022-01-10 13,300.33 13,393.41 13,277.15 13,393.41 0.0M
2022-01-07 13,150.16 13,303.10 13,138.93 13,294.28 0.0M
2022-01-06 13,129.45 13,129.45 12,967.54 13,123.50 0.0M
2022-01-05 13,215.97 13,292.35 13,086.91 13,129.65 0.0M
2022-01-04 13,082.94 13,195.13 13,077.45 13,130.20 0.0M
2022-01-03 13,028.58 13,168.94 13,028.58 13,075.01 0.0M