HS Artificial Intelligence Theme (HSAIT)

HSAIT
🏛️ 香港 →
4,759.25
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
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 3,731.27 3,731.27 3,731.27 3,731.27 0.0M
2021-12-30 3,603.95 3,603.95 3,603.95 3,603.95 0.0M
2021-12-29 3,597.81 3,597.81 3,597.81 3,597.81 0.0M
2021-12-28 3,670.65 3,670.65 3,670.65 3,670.65 0.0M
2021-12-24 3,694.65 3,694.65 3,694.65 3,694.65 0.0M
2021-12-23 3,706.16 3,706.16 3,706.16 3,706.16 0.0M
2021-12-22 3,737.47 3,737.47 3,737.47 3,737.47 0.0M
2021-12-21 3,705.20 3,705.20 3,705.20 3,705.20 0.0M
2021-12-20 3,641.73 3,641.73 3,641.73 3,641.73 0.0M
2021-12-17 3,746.51 3,746.51 3,746.51 3,746.51 0.0M
2021-12-16 3,836.07 3,836.07 3,836.07 3,836.07 0.0M
2021-12-15 3,832.08 3,832.08 3,832.08 3,832.08 0.0M
2021-12-14 3,873.40 3,873.40 3,873.40 3,873.40 0.0M
2021-12-13 3,966.09 3,966.09 3,966.09 3,966.09 0.0M
2021-12-10 3,956.59 3,956.59 3,956.59 3,956.59 0.0M
2021-12-09 4,002.68 4,002.68 4,002.68 4,002.68 0.0M
2021-12-08 3,939.40 3,939.40 3,939.40 3,939.40 0.0M
2021-12-07 3,960.62 3,960.62 3,960.62 3,960.62 0.0M
2021-12-06 3,797.96 3,797.96 3,797.96 3,797.96 0.0M
2021-12-03 3,932.73 3,932.73 3,932.73 3,932.73 0.0M
2021-12-02 4,004.28 4,004.28 4,004.28 4,004.28 0.0M
2021-12-01 4,026.12 4,026.12 4,026.12 4,026.12 0.0M
2021-11-30 3,996.46 3,996.46 3,996.46 3,996.46 0.0M
2021-11-29 4,046.01 4,046.01 4,046.01 4,046.01 0.0M
2021-11-26 4,102.73 4,102.73 4,102.73 4,102.73 0.0M
2021-11-25 4,228.21 4,228.21 4,228.21 4,228.21 0.0M
2021-11-24 4,193.55 4,193.55 4,193.55 4,193.55 0.0M
2021-11-23 4,221.39 4,221.39 4,221.39 4,221.39 0.0M
2021-11-22 4,280.53 4,280.53 4,280.53 4,280.53 0.0M
2021-11-19 4,323.09 4,323.09 4,323.09 4,323.09 0.0M
2021-11-18 4,358.54 4,358.54 4,358.54 4,358.54 0.0M
2021-11-17 4,480.28 4,480.28 4,480.28 4,480.28 0.0M
2021-11-16 4,497.28 4,497.28 4,497.28 4,497.28 0.0M
2021-11-15 4,416.78 4,416.78 4,416.78 4,416.78 0.0M
2021-11-12 4,397.57 4,397.57 4,397.57 4,397.57 0.0M
2021-11-11 4,344.03 4,344.03 4,344.03 4,344.03 0.0M
2021-11-10 4,289.55 4,289.55 4,289.55 4,289.55 0.0M
2021-11-09 4,208.45 4,208.45 4,208.45 4,208.45 0.0M
2021-11-08 4,198.11 4,198.11 4,198.11 4,198.11 0.0M
2021-11-05 4,241.91 4,241.91 4,241.91 4,241.91 0.0M
2021-11-04 4,326.40 4,326.40 4,326.40 4,326.40 0.0M
2021-11-03 4,254.32 4,254.32 4,254.32 4,254.32 0.0M
2021-11-02 4,275.55 4,275.55 4,275.55 4,275.55 0.0M
2021-11-01 4,263.78 4,263.78 4,263.78 4,263.78 0.0M
2021-10-29 4,333.37 4,333.37 4,333.37 4,333.37 0.0M
2021-10-28 4,384.82 4,384.82 4,384.82 4,384.82 0.0M
2021-10-27 4,384.95 4,384.95 4,384.95 4,384.95 0.0M
2021-10-26 4,524.95 4,524.95 4,524.95 4,524.95 0.0M
2021-10-25 4,576.19 4,576.19 4,576.19 4,576.19 0.0M
2021-10-22 4,586.35 4,586.35 4,586.35 4,586.35 0.0M
2021-10-21 4,524.46 4,524.46 4,524.46 4,524.46 0.0M
2021-10-20 4,548.55 4,548.55 4,548.55 4,548.55 0.0M
2021-10-19 4,431.42 4,431.42 4,431.42 4,431.42 0.0M
2021-10-18 4,320.33 4,320.33 4,320.33 4,320.33 0.0M
2021-10-15 4,318.78 4,318.78 4,318.78 4,318.78 0.0M
2021-10-12 4,242.85 4,242.85 4,242.85 4,242.85 0.0M
2021-10-11 4,357.80 4,357.80 4,357.80 4,357.80 0.0M
2021-10-08 4,201.56 4,201.56 4,201.56 4,201.56 0.0M
2021-10-07 4,140.86 4,140.86 4,140.86 4,140.86 0.0M
2021-10-06 3,938.28 3,938.28 3,938.28 3,938.28 0.0M
2021-10-05 3,964.03 3,964.03 3,964.03 3,964.03 0.0M
2021-10-04 3,997.31 3,997.31 3,997.31 3,997.31 0.0M
2021-09-30 4,087.07 4,087.07 4,087.07 4,087.07 0.0M
2021-09-29 4,133.32 4,133.32 4,133.32 4,133.32 0.0M
2021-09-28 4,166.94 4,166.94 4,166.94 4,166.94 0.0M
2021-09-27 4,083.72 4,083.72 4,083.72 4,083.72 0.0M
2021-09-24 4,112.37 4,112.37 4,112.37 4,112.37 0.0M
2021-09-23 4,196.46 4,196.46 4,196.46 4,196.46 0.0M
2021-09-21 4,143.91 4,143.91 4,143.91 4,143.91 0.0M
2021-09-20 4,167.25 4,167.25 4,167.25 4,167.25 0.0M
2021-09-17 4,268.81 4,268.81 4,268.81 4,268.81 0.0M
2021-09-16 4,160.90 4,160.90 4,160.90 4,160.90 0.0M
2021-09-15 4,207.76 4,207.76 4,207.76 4,207.76 0.0M
2021-09-14 4,332.93 4,332.93 4,332.93 4,332.93 0.0M
2021-09-13 4,394.38 4,394.38 4,394.38 4,394.38 0.0M
2021-09-10 4,498.89 4,498.89 4,498.89 4,498.89 0.0M
2021-09-09 4,370.86 4,370.86 4,370.86 4,370.86 0.0M
2021-09-08 4,580.75 4,580.75 4,580.75 4,580.75 0.0M
2021-09-07 4,596.39 4,596.39 4,596.39 4,596.39 0.0M
2021-09-06 4,516.54 4,516.54 4,516.54 4,516.54 0.0M
2021-09-03 4,470.86 4,470.86 4,470.86 4,470.86 0.0M
2021-09-02 4,517.52 4,517.52 4,517.52 4,517.52 0.0M
2021-09-01 4,466.72 4,466.72 4,466.72 4,466.72 0.0M
2021-08-31 4,399.04 4,399.04 4,399.04 4,399.04 0.0M
2021-08-30 4,282.55 4,282.55 4,282.55 4,282.55 0.0M
2021-08-27 4,279.53 4,279.53 4,279.53 4,279.53 0.0M
2021-08-26 4,288.11 4,288.11 4,288.11 4,288.11 0.0M
2021-08-25 4,343.36 4,343.36 4,343.36 4,343.36 0.0M
2021-08-24 4,363.38 4,363.38 4,363.38 4,363.38 0.0M
2021-08-23 4,120.76 4,120.76 4,120.76 4,120.76 0.0M
2021-08-20 4,045.84 4,045.84 4,045.84 4,045.84 0.0M
2021-08-19 4,150.05 4,150.05 4,150.05 4,150.05 0.0M
2021-08-18 4,248.65 4,248.65 4,248.65 4,248.65 0.0M
2021-08-17 4,241.56 4,241.56 4,241.56 4,241.56 0.0M
2021-08-16 4,371.94 4,371.94 4,371.94 4,371.94 0.0M
2021-08-13 4,473.59 4,473.59 4,473.59 4,473.59 0.0M
2021-08-12 4,525.91 4,525.91 4,525.91 4,525.91 0.0M
2021-08-11 4,581.60 4,581.60 4,581.60 4,581.60 0.0M
2021-08-10 4,590.40 4,590.40 4,590.40 4,590.40 0.0M
2021-08-09 4,454.48 4,454.48 4,454.48 4,454.48 0.0M
2021-08-06 4,436.37 4,436.37 4,436.37 4,436.37 0.0M
2021-08-05 4,430.62 4,430.62 4,430.62 4,430.62 0.0M
2021-08-04 4,498.82 4,498.82 4,498.82 4,498.82 0.0M
2021-08-03 4,442.87 4,442.87 4,442.87 4,442.87 0.0M
2021-08-02 4,478.74 4,478.74 4,478.74 4,478.74 0.0M
2021-07-30 4,420.10 4,420.10 4,420.10 4,420.10 0.0M
2021-07-29 4,510.03 4,510.03 4,510.03 4,510.03 0.0M
2021-07-28 4,205.75 4,205.75 4,205.75 4,205.75 0.0M
2021-07-27 4,079.40 4,079.40 4,079.40 4,079.40 0.0M
2021-07-26 4,425.27 4,425.27 4,425.27 4,425.27 0.0M
2021-07-23 4,701.90 4,701.90 4,701.90 4,701.90 0.0M
2021-07-22 4,801.14 4,801.14 4,801.14 4,801.14 0.0M
2021-07-21 4,681.24 4,681.24 4,681.24 4,681.24 0.0M
2021-07-20 4,715.65 4,715.65 4,715.65 4,715.65 0.0M
2021-07-19 4,778.90 4,778.90 4,778.90 4,778.90 0.0M
2021-07-16 4,869.98 4,869.98 4,869.98 4,869.98 0.0M
2021-07-15 4,882.95 4,882.95 4,882.95 4,882.95 0.0M
2021-07-14 4,866.83 4,866.83 4,866.83 4,866.83 0.0M
2021-07-13 4,861.97 4,861.97 4,861.97 4,861.97 0.0M
2021-07-12 4,754.52 4,754.52 4,754.52 4,754.52 0.0M
2021-07-09 4,695.33 4,695.33 4,695.33 4,695.33 0.0M
2021-07-08 4,610.09 4,610.09 4,610.09 4,610.09 0.0M
2021-07-07 4,764.96 4,764.96 4,764.96 4,764.96 0.0M
2021-07-06 4,800.67 4,800.67 4,800.67 4,800.67 0.0M
2021-07-05 4,822.41 4,822.41 4,822.41 4,822.41 0.0M
2021-07-02 4,922.35 4,922.35 4,922.35 4,922.35 0.0M
2021-06-30 5,067.07 5,067.07 5,067.07 5,067.07 0.0M
2021-06-29 5,085.57 5,085.57 5,085.57 5,085.57 0.0M
2021-06-28 5,143.26 5,143.26 5,143.26 5,143.26 0.0M
2021-06-25 5,120.94 5,120.94 5,120.94 5,120.94 0.0M
2021-06-24 4,992.50 4,992.50 4,992.50 4,992.50 0.0M
2021-06-23 4,965.57 4,965.57 4,965.57 4,965.57 0.0M
2021-06-22 4,882.22 4,882.22 4,882.22 4,882.22 0.0M
2021-06-21 4,961.19 4,961.19 4,961.19 4,961.19 0.0M
2021-06-18 4,998.30 4,998.30 4,998.30 4,998.30 0.0M
2021-06-17 4,927.66 4,927.66 4,927.66 4,927.66 0.0M
2021-06-16 4,908.46 4,908.46 4,908.46 4,908.46 0.0M
2021-06-15 4,993.64 4,993.64 4,993.64 4,993.64 0.0M
2021-06-11 5,025.41 5,025.41 5,025.41 5,025.41 0.0M
2021-06-10 5,031.75 5,031.75 5,031.75 5,031.75 0.0M
2021-06-09 5,020.70 5,020.70 5,020.70 5,020.70 0.0M
2021-06-08 5,043.10 5,043.10 5,043.10 5,043.10 0.0M
2021-06-07 5,056.02 5,056.02 5,056.02 5,056.02 0.0M
2021-06-04 5,095.28 5,095.28 5,095.28 5,095.28 0.0M
2021-06-03 5,154.20 5,154.20 5,154.20 5,154.20 0.0M
2021-06-02 5,190.17 5,190.17 5,190.17 5,190.17 0.0M
2021-06-01 5,228.18 5,228.18 5,228.18 5,228.18 0.0M
2021-05-31 5,139.07 5,139.07 5,139.07 5,139.07 0.0M
2021-05-28 5,018.18 5,018.18 5,018.18 5,018.18 0.0M
2021-05-27 5,126.19 5,126.19 5,126.19 5,126.19 0.0M
2021-05-26 5,110.97 5,110.97 5,110.97 5,110.97 0.0M
2021-05-25 5,082.97 5,082.97 5,082.97 5,082.97 0.0M
2021-05-24 4,959.36 4,959.36 4,959.36 4,959.36 0.0M
2021-05-21 5,017.36 5,017.36 5,017.36 5,017.36 0.0M
2021-05-20 4,996.77 4,996.77 4,996.77 4,996.77 0.0M
2021-05-18 4,940.31 4,940.31 4,940.31 4,940.31 0.0M
2021-05-17 4,877.96 4,877.96 4,877.96 4,877.96 0.0M
2021-05-14 4,795.97 4,795.97 4,795.97 4,795.97 0.0M
2021-05-13 4,811.99 4,811.99 4,811.99 4,811.99 0.0M
2021-05-12 4,946.04 4,946.04 4,946.04 4,946.04 0.0M
2021-05-11 4,804.43 4,804.43 4,804.43 4,804.43 0.0M
2021-05-10 4,947.95 4,947.95 4,947.95 4,947.95 0.0M
2021-05-07 4,997.66 4,997.66 4,997.66 4,997.66 0.0M
2021-05-06 5,082.26 5,082.26 5,082.26 5,082.26 0.0M
2021-05-05 5,049.75 5,049.75 5,049.75 5,049.75 0.0M
2021-05-04 5,132.65 5,132.65 5,132.65 5,132.65 0.0M
2021-05-03 5,111.60 5,111.60 5,111.60 5,111.60 0.0M
2021-04-30 5,178.43 5,178.43 5,178.43 5,178.43 0.0M
2021-04-29 5,273.36 5,273.36 5,273.36 5,273.36 0.0M
2021-04-28 5,273.65 5,273.65 5,273.65 5,273.65 0.0M
2021-04-27 5,297.69 5,297.69 5,297.69 5,297.69 0.0M
2021-04-26 5,280.81 5,280.81 5,280.81 5,280.81 0.0M
2021-04-23 5,303.88 5,303.88 5,303.88 5,303.88 0.0M
2021-04-22 5,213.13 5,213.13 5,213.13 5,213.13 0.0M
2021-04-21 5,170.22 5,170.22 5,170.22 5,170.22 0.0M
2021-04-20 5,253.71 5,253.71 5,253.71 5,253.71 0.0M
2021-04-19 5,256.44 5,256.44 5,256.44 5,256.44 0.0M
2021-04-16 5,203.44 5,203.44 5,203.44 5,203.44 0.0M
2021-04-15 5,131.81 5,131.81 5,131.81 5,131.81 0.0M
2021-04-14 5,173.06 5,173.06 5,173.06 5,173.06 0.0M
2021-04-13 5,054.17 5,054.17 5,054.17 5,054.17 0.0M
2021-04-12 5,129.26 5,129.26 5,129.26 5,129.26 0.0M
2021-04-09 5,206.15 5,206.15 5,206.15 5,206.15 0.0M
2021-04-08 5,295.60 5,295.60 5,295.60 5,295.60 0.0M
2021-04-07 5,295.05 5,295.05 5,295.05 5,295.05 0.0M
2021-04-01 5,351.69 5,351.69 5,351.69 5,351.69 0.0M
2021-03-31 5,113.99 5,113.99 5,113.99 5,113.99 0.0M
2021-03-30 5,119.93 5,119.93 5,119.93 5,119.93 0.0M
2021-03-29 5,028.32 5,028.32 5,028.32 5,028.32 0.0M
2021-03-26 5,094.99 5,094.99 5,094.99 5,094.99 0.0M
2021-03-25 5,024.36 5,024.36 5,024.36 5,024.36 0.0M
2021-03-24 5,135.95 5,135.95 5,135.95 5,135.95 0.0M
2021-03-23 5,235.10 5,235.10 5,235.10 5,235.10 0.0M
2021-03-22 5,358.16 5,358.16 5,358.16 5,358.16 0.0M
2021-03-19 5,375.16 5,375.16 5,375.16 5,375.16 0.0M
2021-03-18 5,439.74 5,439.74 5,439.74 5,439.74 0.0M
2021-03-17 5,407.20 5,407.20 5,407.20 5,407.20 0.0M
2021-03-16 5,383.74 5,383.74 5,383.74 5,383.74 0.0M
2021-03-15 5,229.65 5,229.65 5,229.65 5,229.65 0.0M
2021-03-12 5,300.84 5,300.84 5,300.84 5,300.84 0.0M
2021-03-11 5,422.78 5,422.78 5,422.78 5,422.78 0.0M
2021-03-10 5,202.76 5,202.76 5,202.76 5,202.76 0.0M
2021-03-09 5,116.87 5,116.87 5,116.87 5,116.87 0.0M
2021-03-08 5,183.49 5,183.49 5,183.49 5,183.49 0.0M
2021-03-05 5,486.98 5,486.98 5,486.98 5,486.98 0.0M
2021-03-04 5,556.81 5,556.81 5,556.81 5,556.81 0.0M
2021-03-03 5,855.73 5,855.73 5,855.73 5,855.73 0.0M
2021-03-02 5,749.91 5,749.91 5,749.91 5,749.91 0.0M
2021-03-01 5,821.28 5,821.28 5,821.28 5,821.28 0.0M
2021-02-26 5,558.76 5,558.76 5,558.76 5,558.76 0.0M
2021-02-25 5,859.16 5,859.16 5,859.16 5,859.16 0.0M
2021-02-24 5,800.12 5,800.12 5,800.12 5,800.12 0.0M
2021-02-23 6,086.29 6,086.29 6,086.29 6,086.29 0.0M
2021-02-22 6,122.40 6,122.40 6,122.40 6,122.40 0.0M
2021-02-19 6,408.70 6,408.70 6,408.70 6,408.70 0.0M
2021-02-18 6,373.15 6,373.15 6,373.15 6,373.15 0.0M
2021-02-17 6,542.95 6,542.95 6,542.95 6,542.95 0.0M
2021-02-16 6,357.12 6,357.12 6,357.12 6,357.12 0.0M
2021-02-11 6,199.01 6,199.01 6,199.01 6,199.01 0.0M
2021-02-10 6,052.77 6,052.77 6,052.77 6,052.77 0.0M
2021-02-09 5,899.29 5,899.29 5,899.29 5,899.29 0.0M
2021-02-08 5,811.86 5,811.86 5,811.86 5,811.86 0.0M
2021-02-05 5,792.46 5,792.46 5,792.46 5,792.46 0.0M
2021-02-04 5,838.99 5,838.99 5,838.99 5,838.99 0.0M
2021-02-03 5,952.65 5,952.65 5,952.65 5,952.65 0.0M
2021-02-02 5,878.60 5,878.60 5,878.60 5,878.60 0.0M
2021-02-01 5,761.49 5,761.49 5,761.49 5,761.49 0.0M
2021-01-29 5,520.55 5,520.55 5,520.55 5,520.55 0.0M
2021-01-28 5,538.74 5,538.74 5,538.74 5,538.74 0.0M
2021-01-27 5,751.78 5,751.78 5,751.78 5,751.78 0.0M
2021-01-26 5,804.62 5,804.62 5,804.62 5,804.62 0.0M
2021-01-25 5,988.43 5,988.43 5,988.43 5,988.43 0.0M
2021-01-22 5,735.04 5,735.04 5,735.04 5,735.04 0.0M
2021-01-21 5,758.04 5,758.04 5,758.04 5,758.04 0.0M
2021-01-20 5,806.38 5,806.38 5,806.38 5,806.38 0.0M
2021-01-19 5,554.15 5,554.15 5,554.15 5,554.15 0.0M
2021-01-18 5,457.43 5,457.43 5,457.43 5,457.43 0.0M
2021-01-15 5,264.90 5,264.90 5,264.90 5,264.90 0.0M
2021-01-14 5,333.68 5,333.68 5,333.68 5,333.68 0.0M
2021-01-13 5,173.31 5,173.31 5,173.31 5,173.31 0.0M
2021-01-12 5,236.84 5,236.84 5,236.84 5,236.84 0.0M
2021-01-11 5,134.06 5,134.06 5,134.06 5,134.06 0.0M
2021-01-08 5,104.57 5,104.57 5,104.57 5,104.57 0.0M
2021-01-07 5,028.00 5,028.00 5,028.00 5,028.00 0.0M
2021-01-06 5,198.73 5,198.73 5,198.73 5,198.73 0.0M
2021-01-05 5,063.40 5,063.40 5,063.40 5,063.40 0.0M
2021-01-04 5,046.58 5,046.58 5,046.58 5,046.58 0.0M