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
2022-12-30 2,875.34 2,875.34 2,875.34 2,875.34 0.0M
2022-12-29 2,863.32 2,863.32 2,863.32 2,863.32 0.0M
2022-12-28 2,920.29 2,920.29 2,920.29 2,920.29 0.0M
2022-12-23 2,885.67 2,885.67 2,885.67 2,885.67 0.0M
2022-12-22 2,933.83 2,933.83 2,933.83 2,933.83 0.0M
2022-12-21 2,802.56 2,802.56 2,802.56 2,802.56 0.0M
2022-12-20 2,780.35 2,780.35 2,780.35 2,780.35 0.0M
2022-12-19 2,861.82 2,861.82 2,861.82 2,861.82 0.0M
2022-12-16 2,870.77 2,870.77 2,870.77 2,870.77 0.0M
2022-12-15 2,866.65 2,866.65 2,866.65 2,866.65 0.0M
2022-12-14 2,936.56 2,936.56 2,936.56 2,936.56 0.0M
2022-12-13 2,922.04 2,922.04 2,922.04 2,922.04 0.0M
2022-12-12 2,905.61 2,905.61 2,905.61 2,905.61 0.0M
2022-12-09 3,014.19 3,014.19 3,014.19 3,014.19 0.0M
2022-12-08 2,945.47 2,945.47 2,945.47 2,945.47 0.0M
2022-12-07 2,793.06 2,793.06 2,793.06 2,793.06 0.0M
2022-12-06 2,898.52 2,898.52 2,898.52 2,898.52 0.0M
2022-12-05 2,952.21 2,952.21 2,952.21 2,952.21 0.0M
2022-12-02 2,712.64 2,712.64 2,712.64 2,712.64 0.0M
2022-12-01 2,692.26 2,692.26 2,692.26 2,692.26 0.0M
2022-11-30 2,653.88 2,653.88 2,653.88 2,653.88 0.0M
2022-11-29 2,573.86 2,573.86 2,573.86 2,573.86 0.0M
2022-11-28 2,405.03 2,405.03 2,405.03 2,405.03 0.0M
2022-11-25 2,447.27 2,447.27 2,447.27 2,447.27 0.0M
2022-11-24 2,486.35 2,486.35 2,486.35 2,486.35 0.0M
2022-11-23 2,478.87 2,478.87 2,478.87 2,478.87 0.0M
2022-11-22 2,452.75 2,452.75 2,452.75 2,452.75 0.0M
2022-11-21 2,529.15 2,529.15 2,529.15 2,529.15 0.0M
2022-11-18 2,599.20 2,599.20 2,599.20 2,599.20 0.0M
2022-11-17 2,575.79 2,575.79 2,575.79 2,575.79 0.0M
2022-11-16 2,629.08 2,629.08 2,629.08 2,629.08 0.0M
2022-11-15 2,646.73 2,646.73 2,646.73 2,646.73 0.0M
2022-11-14 2,477.15 2,477.15 2,477.15 2,477.15 0.0M
2022-11-11 2,441.17 2,441.17 2,441.17 2,441.17 0.0M
2022-11-10 2,230.03 2,230.03 2,230.03 2,230.03 0.0M
2022-11-09 2,305.25 2,305.25 2,305.25 2,305.25 0.0M
2022-11-08 2,348.95 2,348.95 2,348.95 2,348.95 0.0M
2022-11-07 2,381.50 2,381.50 2,381.50 2,381.50 0.0M
2022-11-04 2,315.04 2,315.04 2,315.04 2,315.04 0.0M
2022-11-03 2,152.87 2,152.87 2,152.87 2,152.87 0.0M
2022-11-02 2,225.29 2,225.29 2,225.29 2,225.29 0.0M
2022-11-01 2,169.93 2,169.93 2,169.93 2,169.93 0.0M
2022-10-31 2,030.41 2,030.41 2,030.41 2,030.41 0.0M
2022-10-28 2,027.65 2,027.65 2,027.65 2,027.65 0.0M
2022-10-27 2,145.62 2,145.62 2,145.62 2,145.62 0.0M
2022-10-26 2,123.96 2,123.96 2,123.96 2,123.96 0.0M
2022-10-25 2,080.23 2,080.23 2,080.23 2,080.23 0.0M
2022-10-24 2,037.50 2,037.50 2,037.50 2,037.50 0.0M
2022-10-21 2,244.16 2,244.16 2,244.16 2,244.16 0.0M
2022-10-20 2,255.02 2,255.02 2,255.02 2,255.02 0.0M
2022-10-19 2,316.75 2,316.75 2,316.75 2,316.75 0.0M
2022-10-18 2,409.34 2,409.34 2,409.34 2,409.34 0.0M
2022-10-17 2,334.57 2,334.57 2,334.57 2,334.57 0.0M
2022-10-14 2,345.62 2,345.62 2,345.62 2,345.62 0.0M
2022-10-13 2,324.73 2,324.73 2,324.73 2,324.73 0.0M
2022-10-12 2,391.69 2,391.69 2,391.69 2,391.69 0.0M
2022-10-11 2,394.29 2,394.29 2,394.29 2,394.29 0.0M
2022-10-10 2,478.20 2,478.20 2,478.20 2,478.20 0.0M
2022-10-07 2,559.87 2,559.87 2,559.87 2,559.87 0.0M
2022-10-06 2,647.60 2,647.60 2,647.60 2,647.60 0.0M
2022-10-05 2,667.39 2,667.39 2,667.39 2,667.39 0.0M
2022-10-03 2,503.30 2,503.30 2,503.30 2,503.30 0.0M
2022-09-30 2,525.50 2,525.50 2,525.50 2,525.50 0.0M
2022-09-29 2,551.35 2,551.35 2,551.35 2,551.35 0.0M
2022-09-28 2,573.57 2,573.57 2,573.57 2,573.57 0.0M
2022-09-27 2,682.75 2,682.75 2,682.75 2,682.75 0.0M
2022-09-26 2,664.95 2,664.95 2,664.95 2,664.95 0.0M
2022-09-23 2,619.87 2,619.87 2,619.87 2,619.87 0.0M
2022-09-22 2,667.17 2,667.17 2,667.17 2,667.17 0.0M
2022-09-21 2,715.14 2,715.14 2,715.14 2,715.14 0.0M
2022-09-20 2,783.31 2,783.31 2,783.31 2,783.31 0.0M
2022-09-19 2,725.92 2,725.92 2,725.92 2,725.92 0.0M
2022-09-16 2,788.14 2,788.14 2,788.14 2,788.14 0.0M
2022-09-15 2,853.44 2,853.44 2,853.44 2,853.44 0.0M
2022-09-14 2,848.20 2,848.20 2,848.20 2,848.20 0.0M
2022-09-13 2,916.70 2,916.70 2,916.70 2,916.70 0.0M
2022-09-09 2,925.62 2,925.62 2,925.62 2,925.62 0.0M
2022-09-08 2,850.30 2,850.30 2,850.30 2,850.30 0.0M
2022-09-07 2,875.61 2,875.61 2,875.61 2,875.61 0.0M
2022-09-06 2,912.11 2,912.11 2,912.11 2,912.11 0.0M
2022-09-05 2,925.24 2,925.24 2,925.24 2,925.24 0.0M
2022-09-02 2,981.03 2,981.03 2,981.03 2,981.03 0.0M
2022-09-01 3,017.77 3,017.77 3,017.77 3,017.77 0.0M
2022-08-31 3,077.80 3,077.80 3,077.80 3,077.80 0.0M
2022-08-30 3,051.57 3,051.57 3,051.57 3,051.57 0.0M
2022-08-29 3,063.45 3,063.45 3,063.45 3,063.45 0.0M
2022-08-26 3,085.71 3,085.71 3,085.71 3,085.71 0.0M
2022-08-25 3,064.61 3,064.61 3,064.61 3,064.61 0.0M
2022-08-24 2,906.47 2,906.47 2,906.47 2,906.47 0.0M
2022-08-23 2,983.25 2,983.25 2,983.25 2,983.25 0.0M
2022-08-22 2,989.78 2,989.78 2,989.78 2,989.78 0.0M
2022-08-19 3,001.92 3,001.92 3,001.92 3,001.92 0.0M
2022-08-18 2,993.25 2,993.25 2,993.25 2,993.25 0.0M
2022-08-17 3,026.34 3,026.34 3,026.34 3,026.34 0.0M
2022-08-16 3,007.83 3,007.83 3,007.83 3,007.83 0.0M
2022-08-15 3,076.35 3,076.35 3,076.35 3,076.35 0.0M
2022-08-12 3,099.97 3,099.97 3,099.97 3,099.97 0.0M
2022-08-11 3,072.72 3,072.72 3,072.72 3,072.72 0.0M
2022-08-10 2,986.74 2,986.74 2,986.74 2,986.74 0.0M
2022-08-09 3,061.30 3,061.30 3,061.30 3,061.30 0.0M
2022-08-08 3,085.94 3,085.94 3,085.94 3,085.94 0.0M
2022-08-05 3,146.76 3,146.76 3,146.76 3,146.76 0.0M
2022-08-04 3,140.88 3,140.88 3,140.88 3,140.88 0.0M
2022-08-03 3,050.84 3,050.84 3,050.84 3,050.84 0.0M
2022-08-02 3,013.54 3,013.54 3,013.54 3,013.54 0.0M
2022-08-01 3,099.10 3,099.10 3,099.10 3,099.10 0.0M
2022-07-29 3,093.98 3,093.98 3,093.98 3,093.98 0.0M
2022-07-28 3,228.38 3,228.38 3,228.38 3,228.38 0.0M
2022-07-27 3,236.31 3,236.31 3,236.31 3,236.31 0.0M
2022-07-26 3,288.60 3,288.60 3,288.60 3,288.60 0.0M
2022-07-25 3,242.23 3,242.23 3,242.23 3,242.23 0.0M
2022-07-22 3,295.25 3,295.25 3,295.25 3,295.25 0.0M
2022-07-21 3,284.22 3,284.22 3,284.22 3,284.22 0.0M
2022-07-20 3,299.30 3,299.30 3,299.30 3,299.30 0.0M
2022-07-19 3,268.32 3,268.32 3,268.32 3,268.32 0.0M
2022-07-18 3,304.79 3,304.79 3,304.79 3,304.79 0.0M
2022-07-15 3,213.42 3,213.42 3,213.42 3,213.42 0.0M
2022-07-14 3,305.39 3,305.39 3,305.39 3,305.39 0.0M
2022-07-13 3,284.40 3,284.40 3,284.40 3,284.40 0.0M
2022-07-12 3,259.68 3,259.68 3,259.68 3,259.68 0.0M
2022-07-11 3,327.15 3,327.15 3,327.15 3,327.15 0.0M
2022-07-08 3,454.80 3,454.80 3,454.80 3,454.80 0.0M
2022-07-07 3,443.56 3,443.56 3,443.56 3,443.56 0.0M
2022-07-06 3,455.62 3,455.62 3,455.62 3,455.62 0.0M
2022-07-05 3,478.72 3,478.72 3,478.72 3,478.72 0.0M
2022-07-04 3,492.16 3,492.16 3,492.16 3,492.16 0.0M
2022-06-30 3,469.59 3,469.59 3,469.59 3,469.59 0.0M
2022-06-29 3,500.20 3,500.20 3,500.20 3,500.20 0.0M
2022-06-28 3,607.49 3,607.49 3,607.49 3,607.49 0.0M
2022-06-27 3,615.68 3,615.68 3,615.68 3,615.68 0.0M
2022-06-24 3,511.05 3,511.05 3,511.05 3,511.05 0.0M
2022-06-23 3,391.44 3,391.44 3,391.44 3,391.44 0.0M
2022-06-22 3,307.66 3,307.66 3,307.66 3,307.66 0.0M
2022-06-21 3,415.74 3,415.74 3,415.74 3,415.74 0.0M
2022-06-20 3,371.58 3,371.58 3,371.58 3,371.58 0.0M
2022-06-17 3,355.10 3,355.10 3,355.10 3,355.10 0.0M
2022-06-16 3,261.03 3,261.03 3,261.03 3,261.03 0.0M
2022-06-15 3,370.14 3,370.14 3,370.14 3,370.14 0.0M
2022-06-14 3,285.83 3,285.83 3,285.83 3,285.83 0.0M
2022-06-13 3,286.38 3,286.38 3,286.38 3,286.38 0.0M
2022-06-10 3,437.32 3,437.32 3,437.32 3,437.32 0.0M
2022-06-09 3,402.63 3,402.63 3,402.63 3,402.63 0.0M
2022-06-08 3,429.71 3,429.71 3,429.71 3,429.71 0.0M
2022-06-07 3,270.54 3,270.54 3,270.54 3,270.54 0.0M
2022-06-06 3,260.83 3,260.83 3,260.83 3,260.83 0.0M
2022-06-02 3,113.65 3,113.65 3,113.65 3,113.65 0.0M
2022-06-01 3,134.58 3,134.58 3,134.58 3,134.58 0.0M
2022-05-31 3,157.63 3,157.63 3,157.63 3,157.63 0.0M
2022-05-30 3,073.42 3,073.42 3,073.42 3,073.42 0.0M
2022-05-27 2,965.00 2,965.00 2,965.00 2,965.00 0.0M
2022-05-26 2,855.08 2,855.08 2,855.08 2,855.08 0.0M
2022-05-25 2,869.02 2,869.02 2,869.02 2,869.02 0.0M
2022-05-24 2,878.07 2,878.07 2,878.07 2,878.07 0.0M
2022-05-23 2,969.16 2,969.16 2,969.16 2,969.16 0.0M
2022-05-20 3,039.08 3,039.08 3,039.08 3,039.08 0.0M
2022-05-19 2,914.58 2,914.58 2,914.58 2,914.58 0.0M
2022-05-18 3,030.41 3,030.41 3,030.41 3,030.41 0.0M
2022-05-17 3,036.63 3,036.63 3,036.63 3,036.63 0.0M
2022-05-16 2,886.56 2,886.56 2,886.56 2,886.56 0.0M
2022-05-13 2,881.49 2,881.49 2,881.49 2,881.49 0.0M
2022-05-12 2,757.21 2,757.21 2,757.21 2,757.21 0.0M
2022-05-11 2,869.99 2,869.99 2,869.99 2,869.99 0.0M
2022-05-10 2,793.95 2,793.95 2,793.95 2,793.95 0.0M
2022-05-06 2,901.52 2,901.52 2,901.52 2,901.52 0.0M
2022-05-05 3,050.74 3,050.74 3,050.74 3,050.74 0.0M
2022-05-04 3,043.71 3,043.71 3,043.71 3,043.71 0.0M
2022-05-03 3,138.91 3,138.91 3,138.91 3,138.91 0.0M
2022-04-29 3,191.50 3,191.50 3,191.50 3,191.50 0.0M
2022-04-28 2,913.01 2,913.01 2,913.01 2,913.01 0.0M
2022-04-27 2,851.74 2,851.74 2,851.74 2,851.74 0.0M
2022-04-26 2,819.75 2,819.75 2,819.75 2,819.75 0.0M
2022-04-25 2,740.11 2,740.11 2,740.11 2,740.11 0.0M
2022-04-22 2,878.55 2,878.55 2,878.55 2,878.55 0.0M
2022-04-21 2,886.72 2,886.72 2,886.72 2,886.72 0.0M
2022-04-20 2,997.97 2,997.97 2,997.97 2,997.97 0.0M
2022-04-19 3,018.46 3,018.46 3,018.46 3,018.46 0.0M
2022-04-14 3,120.72 3,120.72 3,120.72 3,120.72 0.0M
2022-04-13 3,099.93 3,099.93 3,099.93 3,099.93 0.0M
2022-04-12 3,078.86 3,078.86 3,078.86 3,078.86 0.0M
2022-04-11 3,023.65 3,023.65 3,023.65 3,023.65 0.0M
2022-04-08 3,184.48 3,184.48 3,184.48 3,184.48 0.0M
2022-04-07 3,234.38 3,234.38 3,234.38 3,234.38 0.0M
2022-04-06 3,304.79 3,304.79 3,304.79 3,304.79 0.0M
2022-04-04 3,410.16 3,410.16 3,410.16 3,410.16 0.0M
2022-04-01 3,237.58 3,237.58 3,237.58 3,237.58 0.0M
2022-03-31 3,263.44 3,263.44 3,263.44 3,263.44 0.0M
2022-03-30 3,310.76 3,310.76 3,310.76 3,310.76 0.0M
2022-03-29 3,303.07 3,303.07 3,303.07 3,303.07 0.0M
2022-03-28 3,231.23 3,231.23 3,231.23 3,231.23 0.0M
2022-03-25 3,162.88 3,162.88 3,162.88 3,162.88 0.0M
2022-03-24 3,312.18 3,312.18 3,312.18 3,312.18 0.0M
2022-03-23 3,385.41 3,385.41 3,385.41 3,385.41 0.0M
2022-03-22 3,303.10 3,303.10 3,303.10 3,303.10 0.0M
2022-03-21 3,134.96 3,134.96 3,134.96 3,134.96 0.0M
2022-03-18 3,182.65 3,182.65 3,182.65 3,182.65 0.0M
2022-03-17 3,224.93 3,224.93 3,224.93 3,224.93 0.0M
2022-03-16 2,994.14 2,994.14 2,994.14 2,994.14 0.0M
2022-03-15 2,444.42 2,444.42 2,444.42 2,444.42 0.0M
2022-03-14 2,669.79 2,669.79 2,669.79 2,669.79 0.0M
2022-03-11 3,011.14 3,011.14 3,011.14 3,011.14 0.0M
2022-03-10 3,143.12 3,143.12 3,143.12 3,143.12 0.0M
2022-03-09 3,096.50 3,096.50 3,096.50 3,096.50 0.0M
2022-03-08 3,070.97 3,070.97 3,070.97 3,070.97 0.0M
2022-03-07 3,181.78 3,181.78 3,181.78 3,181.78 0.0M
2022-03-04 3,309.03 3,309.03 3,309.03 3,309.03 0.0M
2022-03-03 3,452.03 3,452.03 3,452.03 3,452.03 0.0M
2022-03-02 3,478.83 3,478.83 3,478.83 3,478.83 0.0M
2022-03-01 3,551.06 3,551.06 3,551.06 3,551.06 0.0M
2022-02-28 3,518.33 3,518.33 3,518.33 3,518.33 0.0M
2022-02-25 3,512.73 3,512.73 3,512.73 3,512.73 0.0M
2022-02-24 3,502.75 3,502.75 3,502.75 3,502.75 0.0M
2022-02-23 3,656.47 3,656.47 3,656.47 3,656.47 0.0M
2022-02-22 3,615.34 3,615.34 3,615.34 3,615.34 0.0M
2022-02-21 3,678.19 3,678.19 3,678.19 3,678.19 0.0M
2022-02-18 3,775.29 3,775.29 3,775.29 3,775.29 0.0M
2022-02-17 3,900.75 3,900.75 3,900.75 3,900.75 0.0M
2022-02-16 3,889.88 3,889.88 3,889.88 3,889.88 0.0M
2022-02-15 3,794.73 3,794.73 3,794.73 3,794.73 0.0M
2022-02-14 3,808.45 3,808.45 3,808.45 3,808.45 0.0M
2022-02-11 3,893.84 3,893.84 3,893.84 3,893.84 0.0M
2022-02-10 3,931.68 3,931.68 3,931.68 3,931.68 0.0M
2022-02-09 3,909.77 3,909.77 3,909.77 3,909.77 0.0M
2022-02-08 3,760.25 3,760.25 3,760.25 3,760.25 0.0M
2022-02-07 3,814.21 3,814.21 3,814.21 3,814.21 0.0M
2022-02-04 3,823.09 3,823.09 3,823.09 3,823.09 0.0M
2022-01-31 3,721.13 3,721.13 3,721.13 3,721.13 0.0M
2022-01-28 3,624.26 3,624.26 3,624.26 3,624.26 0.0M
2022-01-27 3,661.88 3,661.88 3,661.88 3,661.88 0.0M
2022-01-26 3,819.64 3,819.64 3,819.64 3,819.64 0.0M
2022-01-25 3,783.91 3,783.91 3,783.91 3,783.91 0.0M
2022-01-24 3,867.84 3,867.84 3,867.84 3,867.84 0.0M
2022-01-21 3,972.91 3,972.91 3,972.91 3,972.91 0.0M
2022-01-20 3,980.33 3,980.33 3,980.33 3,980.33 0.0M
2022-01-19 3,796.66 3,796.66 3,796.66 3,796.66 0.0M
2022-01-18 3,829.28 3,829.28 3,829.28 3,829.28 0.0M
2022-01-17 3,851.13 3,851.13 3,851.13 3,851.13 0.0M
2022-01-14 3,886.12 3,886.12 3,886.12 3,886.12 0.0M
2022-01-13 3,907.99 3,907.99 3,907.99 3,907.99 0.0M
2022-01-12 3,958.76 3,958.76 3,958.76 3,958.76 0.0M
2022-01-11 3,769.02 3,769.02 3,769.02 3,769.02 0.0M
2022-01-10 3,769.93 3,769.93 3,769.93 3,769.93 0.0M
2022-01-07 3,690.95 3,690.95 3,690.95 3,690.95 0.0M
2022-01-06 3,600.33 3,600.33 3,600.33 3,600.33 0.0M
2022-01-05 3,548.22 3,548.22 3,548.22 3,548.22 0.0M
2022-01-04 3,689.37 3,689.37 3,689.37 3,689.37 0.0M
2022-01-03 3,715.79 3,715.79 3,715.79 3,715.79 0.0M