HKEX Ether Reference (HKEXETH)

HKEXETH
🏛️ 香港 →
4,111.68
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
2025-09-29 4,119.92 4,111.68 4,109.84 4,111.68 0.0M
2025-09-26 3,941.63 4,070.81 3,875.63 3,941.63 0.0M
2025-09-25 4,107.20 4,013.37 3,969.15 4,012.25 0.0M
2025-09-24 4,190.30 4,176.79 4,174.49 4,174.64 0.0M
2025-09-22 4,339.31 4,196.77 4,192.86 4,193.21 0.0M
2025-09-19 4,540.93 4,550.65 4,439.00 4,540.93 0.0M
2025-09-18 4,576.64 4,638.72 4,561.31 4,576.64 0.0M
2025-09-17 4,545.61 4,602.41 4,426.70 4,545.61 0.0M
2025-09-16 4,513.45 4,532.48 4,425.44 4,513.45 0.0M
2025-09-15 4,599.33 4,599.33 4,465.74 4,599.33 0.0M
2025-09-14 4,653.46 4,675.90 4,580.71 4,653.46 0.0M
2025-09-13 4,714.05 4,741.83 4,608.44 4,714.05 0.0M
2025-09-12 4,527.03 4,744.14 4,505.23 4,527.03 0.0M
2025-09-11 4,441.60 4,478.76 4,369.20 4,441.60 0.0M
2025-09-10 4,329.03 4,453.04 4,301.23 4,329.03 0.0M
2025-09-09 4,361.58 4,366.85 4,277.01 4,361.58 0.0M
2025-09-08 4,291.68 4,383.67 4,281.54 4,291.68 0.0M
2025-09-07 4,294.45 4,318.43 4,270.50 4,294.45 0.0M
2025-09-06 4,312.58 4,315.14 4,240.32 4,312.58 0.0M
2025-09-05 4,417.38 4,488.96 4,255.00 4,417.38 0.0M
2025-09-04 4,372.93 4,434.61 4,266.19 4,372.93 0.0M
2025-09-03 4,310.58 4,490.66 4,303.89 4,310.58 0.0M
2025-09-02 4,377.40 4,407.89 4,257.39 4,377.40 0.0M
2025-09-01 4,462.73 4,490.19 4,211.75 4,462.73 0.0M
2025-08-31 4,451.57 4,497.75 4,434.73 4,451.57 0.0M
2025-08-30 4,402.62 4,407.42 4,333.55 4,402.62 0.0M
2025-08-29 4,381.98 4,451.11 4,270.14 4,381.98 0.0M
2025-08-28 4,596.79 4,631.81 4,429.42 4,596.79 0.0M
2025-08-27 4,580.17 4,663.12 4,482.74 4,580.17 0.0M
2025-08-26 4,429.53 4,612.56 4,405.19 4,429.53 0.0M
2025-08-25 4,590.26 4,683.06 4,337.67 4,590.26 0.0M
2025-08-24 4,757.96 4,955.27 4,712.05 4,757.96 0.0M
2025-08-23 4,710.95 4,785.81 4,690.87 4,710.95 0.0M
2025-08-22 4,327.50 4,885.24 4,207.41 4,327.50 0.0M
2025-08-21 4,311.02 4,326.52 4,204.25 4,311.02 0.0M
2025-08-20 4,185.34 4,377.98 4,107.07 4,185.34 0.0M
2025-08-19 4,235.11 4,340.64 4,114.27 4,235.11 0.0M
2025-08-18 4,259.62 4,388.66 4,228.08 4,259.62 0.0M
2025-08-17 4,470.55 4,576.49 4,431.77 4,470.55 0.0M
2025-08-16 4,455.92 4,461.77 4,377.50 4,455.92 0.0M
2025-08-15 4,643.63 4,669.52 4,370.47 4,643.63 0.0M
2025-08-14 4,750.02 4,768.26 4,459.46 4,750.02 0.0M
2025-08-13 4,626.15 4,782.98 4,610.31 4,626.15 0.0M
2025-08-12 4,315.73 4,636.50 4,258.04 4,315.73 0.0M
2025-08-11 4,273.95 4,364.24 4,166.59 4,273.95 0.0M
2025-08-10 4,184.57 4,259.43 4,161.46 4,184.57 0.0M
2025-08-09 4,170.92 4,325.19 4,154.71 4,170.92 0.0M
2025-08-08 3,916.28 4,069.87 3,885.44 3,916.28 0.0M
2025-08-07 3,703.18 3,927.82 3,703.18 3,703.18 0.0M
2025-08-06 3,639.58 3,699.35 3,574.30 3,639.58 0.0M
2025-08-05 3,612.74 3,693.10 3,547.22 3,612.74 0.0M
2025-08-04 3,552.44 3,736.70 3,542.77 3,552.44 0.0M
2025-08-03 3,455.31 3,516.66 3,453.66 3,455.31 0.0M
2025-08-02 3,518.45 3,522.74 3,371.93 3,518.45 0.0M
2025-08-01 3,649.58 3,674.42 3,429.97 3,649.58 0.0M
2025-07-31 3,863.52 3,872.98 3,702.16 3,863.52 0.0M
2025-07-30 3,810.87 3,831.51 3,676.22 3,810.87 0.0M
2025-07-29 3,877.21 3,885.54 3,717.10 3,877.21 0.0M
2025-07-28 3,894.17 3,900.61 3,754.22 3,894.17 0.0M
2025-07-27 3,769.72 3,879.72 3,754.08 3,769.72 0.0M
2025-07-26 3,743.46 3,792.90 3,711.92 3,743.46 0.0M
2025-07-25 3,633.29 3,746.29 3,602.70 3,633.29 0.0M
2025-07-24 3,594.33 3,773.39 3,582.77 3,594.33 0.0M
2025-07-23 3,675.18 3,699.57 3,530.14 3,675.18 0.0M
2025-07-22 3,678.70 3,752.41 3,619.40 3,678.70 0.0M
2025-07-21 3,788.96 3,859.40 3,722.32 3,788.96 0.0M
2025-07-20 3,670.80 3,823.67 3,670.80 3,670.80 0.0M
2025-07-19 3,574.13 3,594.61 3,529.75 3,574.13 0.0M
2025-07-18 3,607.70 3,673.68 3,480.35 3,607.70 0.0M
2025-07-17 3,449.76 3,502.30 3,364.53 3,449.76 0.0M
2025-07-16 3,162.97 3,425.08 3,145.71 3,162.97 0.0M
2025-07-15 2,977.28 3,126.31 2,960.18 2,977.28 0.0M
2025-07-14 3,045.41 3,082.39 2,982.87 3,045.41 0.0M
2025-07-13 2,964.31 3,020.34 2,943.84 2,964.31 0.0M
2025-07-12 2,964.70 2,980.62 2,905.99 2,964.70 0.0M
2025-07-11 2,970.89 3,039.92 2,925.23 2,970.89 0.0M
2025-07-10 2,792.18 2,999.85 2,760.70 2,792.18 0.0M
2025-07-09 2,625.41 2,795.72 2,606.08 2,625.41 0.0M
2025-07-08 2,553.53 2,628.29 2,543.72 2,553.53 0.0M
2025-07-07 2,579.00 2,588.54 2,514.94 2,579.00 0.0M
2025-07-06 2,518.58 2,605.04 2,504.56 2,518.58 0.0M
2025-07-05 2,521.87 2,526.42 2,488.64 2,521.87 0.0M
2025-07-04 2,536.03 2,559.35 2,475.44 2,536.03 0.0M
2025-07-03 2,601.04 2,636.41 2,567.24 2,601.04 0.0M
2025-07-02 2,448.35 2,619.07 2,431.57 2,448.35 0.0M
2025-07-01 2,466.07 2,466.07 2,394.99 2,466.07 0.0M
2025-06-30 2,481.28 2,522.67 2,434.78 2,481.28 0.0M
2025-06-29 2,441.47 2,516.78 2,417.32 2,441.47 0.0M
2025-06-28 2,432.90 2,448.73 2,421.27 2,432.90 0.0M
2025-06-27 2,443.40 2,463.48 2,389.62 2,443.40 0.0M
2025-06-26 2,491.68 2,501.54 2,396.17 2,491.68 0.0M
2025-06-25 2,446.15 2,453.75 2,391.99 2,446.15 0.0M
2025-06-24 2,395.00 2,482.49 2,378.33 2,395.00 0.0M
2025-06-23 2,259.65 2,438.37 2,190.40 2,259.65 0.0M
2025-06-22 2,271.19 2,287.85 2,115.02 2,271.19 0.0M
2025-06-21 2,427.44 2,448.73 2,241.15 2,427.44 0.0M
2025-06-20 2,549.99 2,569.11 2,369.07 2,549.99 0.0M
2025-06-19 2,519.24 2,544.84 2,485.61 2,519.24 0.0M
2025-06-18 2,533.59 2,548.12 2,467.99 2,533.59 0.0M
2025-06-17 2,583.18 2,586.00 2,454.22 2,583.18 0.0M
2025-06-16 2,628.51 2,680.88 2,546.61 2,628.51 0.0M
2025-06-15 2,530.01 2,559.06 2,492.82 2,530.01 0.0M
2025-06-14 2,538.79 2,546.55 2,490.60 2,538.79 0.0M
2025-06-13 2,527.96 2,586.07 2,505.44 2,527.96 0.0M
2025-06-12 2,741.58 2,773.25 2,619.25 2,741.58 0.0M
2025-06-11 2,792.51 2,879.68 2,744.13 2,792.51 0.0M
2025-06-10 2,678.21 2,826.07 2,671.19 2,678.21 0.0M
2025-06-09 2,493.30 2,669.91 2,486.37 2,493.30 0.0M
2025-06-08 2,515.35 2,549.03 2,493.66 2,515.35 0.0M
2025-06-07 2,493.20 2,543.73 2,484.32 2,493.20 0.0M
2025-06-06 2,456.30 2,532.10 2,454.99 2,456.30 0.0M
2025-06-05 2,605.18 2,641.87 2,393.25 2,605.18 0.0M
2025-06-04 2,629.11 2,680.44 2,595.64 2,629.11 0.0M
2025-06-03 2,611.58 2,655.87 2,582.54 2,611.58 0.0M
2025-06-02 2,507.88 2,588.46 2,476.56 2,507.88 0.0M
2025-06-01 2,509.66 2,548.47 2,471.17 2,509.66 0.0M
2025-05-31 2,522.65 2,551.29 2,510.17 2,522.65 0.0M
2025-05-30 2,620.00 2,628.55 2,514.78 2,620.00 0.0M
2025-05-29 2,732.24 2,745.22 2,623.52 2,732.24 0.0M
2025-05-28 2,637.34 2,689.91 2,610.65 2,637.34 0.0M
2025-05-27 2,607.94 2,713.18 2,607.78 2,607.94 0.0M
2025-05-26 2,582.13 2,584.45 2,528.02 2,582.13 0.0M
2025-05-25 2,494.49 2,554.72 2,465.88 2,494.49 0.0M
2025-05-24 2,547.45 2,576.14 2,519.12 2,547.45 0.0M
2025-05-23 2,655.02 2,687.85 2,501.19 2,655.02 0.0M
2025-05-22 2,634.79 2,692.24 2,625.49 2,634.79 0.0M
2025-05-21 2,553.13 2,615.55 2,453.96 2,553.13 0.0M
2025-05-20 2,533.25 2,540.44 2,444.76 2,533.25 0.0M
2025-05-19 2,404.20 2,547.50 2,386.17 2,404.20 0.0M
2025-05-18 2,510.18 2,587.45 2,321.65 2,510.18 0.0M
2025-05-17 2,493.02 2,496.48 2,447.87 2,493.02 0.0M
2025-05-16 2,601.88 2,648.63 2,530.59 2,601.88 0.0M
2025-05-15 2,531.37 2,604.20 2,476.46 2,531.37 0.0M
2025-05-14 2,640.94 2,645.60 2,548.26 2,640.94 0.0M
2025-05-13 2,460.59 2,738.60 2,451.68 2,460.59 0.0M
2025-05-12 2,554.46 2,585.48 2,408.36 2,554.46 0.0M
2025-05-11 2,473.48 2,535.42 2,437.88 2,473.48 0.0M
2025-05-10 2,400.51 2,586.13 2,364.74 2,400.51 0.0M
2025-05-09 2,364.64 2,490.31 2,272.00 2,364.64 0.0M
2025-05-08 1,928.56 2,225.02 1,925.97 1,928.56 0.0M
2025-05-07 1,838.31 1,846.96 1,787.48 1,838.31 0.0M
2025-05-06 1,805.67 1,813.05 1,751.64 1,805.67 0.0M
2025-05-05 1,826.79 1,833.14 1,794.75 1,826.79 0.0M
2025-05-04 1,841.09 1,842.21 1,812.08 1,841.09 0.0M
2025-05-03 1,827.30 1,848.87 1,810.52 1,827.30 0.0M
2025-05-02 1,816.91 1,871.55 1,813.76 1,816.91 0.0M
2025-05-01 1,810.87 1,874.14 1,809.18 1,810.87 0.0M
2025-04-30 1,796.83 1,817.09 1,732.89 1,796.83 0.0M
2025-04-29 1,822.34 1,843.11 1,790.66 1,822.34 0.0M
2025-04-28 1,805.62 1,828.52 1,745.51 1,805.62 0.0M
2025-04-27 1,804.04 1,815.49 1,783.43 1,804.04 0.0M
2025-04-26 1,801.26 1,841.25 1,780.15 1,801.26 0.0M
2025-04-25 1,777.97 1,828.61 1,758.34 1,777.97 0.0M
2025-04-24 1,756.65 1,778.27 1,723.16 1,756.65 0.0M
2025-04-23 1,792.29 1,834.47 1,761.02 1,792.29 0.0M
2025-04-22 1,619.40 1,778.63 1,613.74 1,619.40 0.0M
2025-04-21 1,645.70 1,654.43 1,563.89 1,645.70 0.0M
2025-04-20 1,597.03 1,599.97 1,565.87 1,597.03 0.0M
2025-04-19 1,600.61 1,630.65 1,594.26 1,600.61 0.0M
2025-04-18 1,584.13 1,600.30 1,579.46 1,584.13 0.0M
2025-04-17 1,601.75 1,616.39 1,562.77 1,601.75 0.0M
2025-04-16 1,564.06 1,612.94 1,538.61 1,564.06 0.0M
2025-04-15 1,644.93 1,660.59 1,583.24 1,644.93 0.0M
2025-04-14 1,635.21 1,690.86 1,606.76 1,635.21 0.0M
2025-04-13 1,613.46 1,648.12 1,562.64 1,613.46 0.0M
2025-04-12 1,581.43 1,668.57 1,580.52 1,581.43 0.0M
2025-04-11 1,552.26 1,590.04 1,537.68 1,552.26 0.0M
2025-04-10 1,595.25 1,624.98 1,472.01 1,595.25 0.0M
2025-04-09 1,482.72 1,688.58 1,440.04 1,482.72 0.0M
2025-04-08 1,570.27 1,593.08 1,444.71 1,570.27 0.0M
2025-04-07 1,459.04 1,637.83 1,454.36 1,459.04 0.0M
2025-04-06 1,797.06 1,797.28 1,555.73 1,797.06 0.0M
2025-04-05 1,812.37 1,821.33 1,764.27 1,812.37 0.0M
2025-04-04 1,817.42 1,835.12 1,758.62 1,817.42 0.0M
2025-04-03 1,815.16 1,823.98 1,749.92 1,815.16 0.0M
2025-04-02 1,865.20 1,955.91 1,781.65 1,865.20 0.0M
2025-04-01 1,853.86 1,927.81 1,842.37 1,853.86 0.0M
2025-03-31 1,798.27 1,853.79 1,777.91 1,798.27 0.0M
2025-03-30 1,837.08 1,847.95 1,767.74 1,837.08 0.0M
2025-03-29 1,879.68 1,886.20 1,797.42 1,879.68 0.0M
2025-03-28 1,909.05 1,922.95 1,861.16 1,909.05 0.0M
2025-03-27 2,026.81 2,036.43 1,986.99 2,026.81 0.0M
2025-03-26 2,069.90 2,076.51 1,981.79 2,069.90 0.0M
2025-03-25 2,055.71 2,083.48 2,052.60 2,055.71 0.0M
2025-03-24 2,069.30 2,103.78 2,068.03 2,069.30 0.0M
2025-03-23 2,007.96 2,020.11 1,980.85 2,007.96 0.0M
2025-03-22 1,983.60 2,005.46 1,980.97 1,983.60 0.0M
2025-03-21 1,975.65 1,982.49 1,936.37 1,975.65 0.0M
2025-03-20 2,007.83 2,021.33 1,951.54 2,007.83 0.0M
2025-03-19 1,931.89 2,061.40 1,931.56 1,931.89 0.0M
2025-03-18 1,904.73 1,920.17 1,871.93 1,904.73 0.0M
2025-03-17 1,900.54 1,952.07 1,888.16 1,900.54 0.0M
2025-03-16 1,925.93 1,926.79 1,861.20 1,925.93 0.0M
2025-03-15 1,917.82 1,957.41 1,912.68 1,917.82 0.0M
2025-03-14 1,892.96 1,945.64 1,875.64 1,892.96 0.0M
2025-03-13 1,871.96 1,921.33 1,821.41 1,871.96 0.0M
2025-03-12 1,910.77 1,955.75 1,829.71 1,910.77 0.0M
2025-03-11 1,903.74 1,962.43 1,840.39 1,903.74 0.0M
2025-03-10 2,074.89 2,151.54 1,809.76 2,074.89 0.0M
2025-03-09 2,184.38 2,187.02 1,997.39 2,184.38 0.0M
2025-03-08 2,137.50 2,233.69 2,126.33 2,137.50 0.0M
2025-03-07 2,192.04 2,257.36 2,114.00 2,192.04 0.0M
2025-03-06 2,285.92 2,305.41 2,176.62 2,285.92 0.0M
2025-03-05 2,206.57 2,272.81 2,161.50 2,206.57 0.0M
2025-03-04 2,079.19 2,221.54 1,991.94 2,079.19 0.0M
2025-03-03 2,386.52 2,387.82 2,095.07 2,386.52 0.0M
2025-03-02 2,220.46 2,548.92 2,172.50 2,220.46 0.0M
2025-03-01 2,227.99 2,238.75 2,142.41 2,227.99 0.0M
2025-02-28 2,103.65 2,253.39 2,073.86 2,103.65 0.0M
2025-02-27 2,354.22 2,379.14 2,227.52 2,354.22 0.0M
2025-02-26 2,481.56 2,493.75 2,251.99 2,481.56 0.0M
2025-02-25 2,368.23 2,530.48 2,356.40 2,368.23 0.0M
2025-02-24 2,722.35 2,722.85 2,472.18 2,722.35 0.0M
2025-02-23 2,826.34 2,831.51 2,774.04 2,826.34 0.0M
2025-02-22 2,684.33 2,797.42 2,676.66 2,684.33 0.0M
2025-02-21 2,756.64 2,846.05 2,614.47 2,756.64 0.0M
2025-02-20 2,730.44 2,771.18 2,707.42 2,730.44 0.0M
2025-02-19 2,707.73 2,736.18 2,677.83 2,707.73 0.0M
2025-02-18 2,671.88 2,731.64 2,605.03 2,671.88 0.0M
2025-02-17 2,682.07 2,849.33 2,676.65 2,682.07 0.0M
2025-02-16 2,695.64 2,712.91 2,653.02 2,695.64 0.0M
2025-02-15 2,697.95 2,714.91 2,665.12 2,697.95 0.0M
2025-02-14 2,699.77 2,792.62 2,678.20 2,699.77 0.0M
2025-02-13 2,681.55 2,688.29 2,613.67 2,681.55 0.0M
2025-02-12 2,618.43 2,796.15 2,548.20 2,618.43 0.0M
2025-02-11 2,712.83 2,721.64 2,560.81 2,712.83 0.0M
2025-02-10 2,637.48 2,694.13 2,632.49 2,637.48 0.0M
2025-02-09 2,662.93 2,673.44 2,522.92 2,662.93 0.0M
2025-02-08 2,629.19 2,649.44 2,588.38 2,629.19 0.0M
2025-02-07 2,713.50 2,798.96 2,563.15 2,713.50 0.0M
2025-02-06 2,832.55 2,858.31 2,656.43 2,832.55 0.0M
2025-02-05 2,760.46 2,827.53 2,715.81 2,760.46 0.0M
2025-02-04 2,705.49 2,871.04 2,634.27 2,705.49 0.0M
2025-02-03 2,624.42 2,924.02 2,529.23 2,624.42 0.0M
2025-02-02 3,100.34 3,122.85 2,750.40 3,100.34 0.0M
2025-02-01 3,279.36 3,285.45 3,121.93 3,279.36 0.0M
2025-01-31 3,241.75 3,438.33 3,233.93 3,241.75 0.0M
2025-01-30 3,190.64 3,283.42 3,181.67 3,190.64 0.0M
2025-01-29 3,155.81 3,181.16 3,054.43 3,155.81 0.0M
2025-01-28 3,196.26 3,213.54 3,038.34 3,196.26 0.0M
2025-01-27 3,069.74 3,237.70 3,025.26 3,069.74 0.0M
2025-01-26 3,338.23 3,343.76 3,281.42 3,338.23 0.0M
2025-01-25 3,290.87 3,349.76 3,271.64 3,290.87 0.0M
2025-01-24 3,380.83 3,427.70 3,312.62 3,380.83 0.0M
2025-01-23 3,231.59 3,332.58 3,187.81 3,231.59 0.0M
2025-01-22 3,287.86 3,331.65 3,231.00 3,287.86 0.0M
2025-01-21 3,250.34 3,367.35 3,230.86 3,250.34 0.0M
2025-01-20 3,377.14 3,407.78 3,202.21 3,377.14 0.0M
2025-01-19 3,270.46 3,444.64 3,126.10 3,270.46 0.0M
2025-01-18 3,286.40 3,344.18 3,225.57 3,286.40 0.0M
2025-01-17 3,372.75 3,526.49 3,372.17 3,372.75 0.0M
2025-01-16 3,383.59 3,384.77 3,263.56 3,383.59 0.0M
2025-01-15 3,231.53 3,474.73 3,185.59 3,231.53 0.0M
2025-01-14 3,169.95 3,255.48 3,168.28 3,169.95 0.0M
2025-01-13 3,199.09 3,203.22 2,917.02 3,199.09 0.0M
2025-01-12 3,265.04 3,297.87 3,223.48 3,265.04 0.0M
2025-01-11 3,234.40 3,318.46 3,218.20 3,234.40 0.0M
2025-01-10 3,295.80 3,321.55 3,194.69 3,295.80 0.0M
2025-01-09 3,287.86 3,334.75 3,157.40 3,287.86 0.0M
2025-01-08 3,353.63 3,385.32 3,207.44 3,353.63 0.0M
2025-01-07 3,667.72 3,679.06 3,356.72 3,667.72 0.0M
2025-01-06 3,649.40 3,745.39 3,621.22 3,649.40 0.0M
2025-01-05 3,630.73 3,655.35 3,593.61 3,630.73 0.0M
2025-01-04 3,592.71 3,670.03 3,571.90 3,592.71 0.0M
2025-01-03 3,430.11 3,629.26 3,420.82 3,430.11 0.0M
2025-01-02 3,415.10 3,505.41 3,409.54 3,415.10 0.0M
2025-01-01 3,339.14 3,366.36 3,308.50 3,339.14 0.0M