恒生沪深港通AH股溢价指数 (HSCAHPI)

HSCAHPI
🏛️ 香港 →
119.66
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
2021-12-31 147.01 147.32 146.55 147.00 0.0M
2021-12-30 146.87 148.39 146.87 147.66 0.0M
2021-12-29 147.34 147.89 147.06 147.22 0.0M
2021-12-28 147.22 147.77 146.78 147.30 0.0M
2021-12-27 147.10 147.90 146.74 147.22 0.0M
2021-12-24 147.55 147.85 146.93 147.10 0.0M
2021-12-23 148.55 148.55 147.43 148.08 0.0M
2021-12-22 149.05 149.39 148.40 148.53 0.0M
2021-12-21 148.19 149.41 148.19 149.37 0.0M
2021-12-20 147.55 149.17 147.37 148.81 0.0M
2021-12-17 147.58 148.04 146.99 147.64 0.0M
2021-12-16 148.80 148.80 147.51 147.93 0.0M
2021-12-15 146.86 148.75 146.44 148.52 0.0M
2021-12-14 146.55 147.36 146.05 146.77 0.0M
2021-12-13 145.60 146.35 145.22 146.27 0.0M
2021-12-10 144.91 146.65 144.53 146.15 0.0M
2021-12-09 145.77 146.59 145.05 145.54 0.0M
2021-12-08 145.35 146.41 145.26 146.22 0.0M
2021-12-07 146.48 146.60 145.52 145.63 0.0M
2021-12-06 145.83 146.64 145.05 146.45 0.0M
2021-12-03 144.29 145.27 143.81 144.34 0.0M
2021-12-02 145.74 145.74 144.33 144.33 0.0M
2021-12-01 145.20 145.85 144.24 145.74 0.0M
2021-11-30 144.50 146.51 143.93 146.06 0.0M
2021-11-29 142.94 144.90 142.71 144.65 0.0M
2021-11-26 143.12 144.59 142.99 144.20 0.0M
2021-11-25 143.03 143.63 142.71 142.86 0.0M
2021-11-24 142.75 143.48 142.59 143.32 0.0M
2021-11-23 143.30 143.48 142.38 143.29 0.0M
2021-11-22 142.50 143.25 142.17 143.09 0.0M
2021-11-19 141.74 142.89 141.26 142.53 0.0M
2021-11-18 141.92 142.59 141.60 141.74 0.0M
2021-11-17 141.64 142.14 141.18 141.18 0.0M
2021-11-16 143.02 143.44 141.34 141.34 0.0M
2021-11-15 142.86 143.96 142.65 143.28 0.0M
2021-11-12 141.80 143.34 141.80 142.73 0.0M
2021-11-11 144.01 144.68 142.84 143.01 0.0M
2021-11-10 144.01 145.32 143.41 143.49 0.0M
2021-11-09 143.83 144.95 143.67 144.16 0.0M
2021-11-08 144.77 144.85 143.80 144.28 0.0M
2021-11-05 144.22 145.82 144.17 145.05 0.0M
2021-11-04 144.07 145.07 143.90 144.08 0.0M
2021-11-03 144.83 144.97 143.99 144.11 0.0M
2021-11-02 143.42 145.18 143.23 144.73 0.0M
2021-11-01 143.45 144.86 143.45 144.52 0.0M
2021-10-29 143.71 144.65 143.43 144.33 0.0M
2021-10-28 142.87 144.00 142.71 143.24 0.0M
2021-10-27 143.17 144.01 143.09 143.53 0.0M
2021-10-26 143.19 143.86 143.04 143.17 0.0M
2021-10-25 142.32 144.00 142.03 143.67 0.0M
2021-10-22 142.63 143.17 142.04 142.42 0.0M
2021-10-21 142.59 143.66 142.14 143.08 0.0M
2021-10-20 143.17 144.18 142.87 142.87 0.0M
2021-10-19 143.26 144.09 142.93 143.63 0.0M
2021-10-18 143.69 145.07 143.69 143.75 0.0M
2021-10-15 144.09 145.71 144.02 144.34 0.0M
2021-10-14 145.45 145.91 144.74 144.99 0.0M
2021-10-13 144.90 145.53 143.45 145.19 0.0M
2021-10-12 144.75 145.65 143.94 144.93 0.0M
2021-10-11 143.90 145.34 143.40 144.78 0.0M
2021-10-08 143.62 145.46 143.54 144.87 0.0M
2021-10-07 144.74 144.86 142.81 142.93 0.0M
2021-10-06 145.02 147.32 144.74 145.80 0.0M
2021-10-05 147.55 148.60 145.23 145.46 0.0M
2021-10-04 144.42 147.62 144.39 146.44 0.0M
2021-09-30 144.07 144.69 143.23 143.38 0.0M
2021-09-29 145.02 145.92 143.48 143.56 0.0M
2021-09-28 145.62 146.31 144.61 145.63 0.0M
2021-09-27 146.37 146.37 144.53 145.96 0.0M
2021-09-24 146.58 147.19 145.30 146.54 0.0M
2021-09-23 146.34 146.81 144.05 146.64 0.0M
2021-09-22 145.47 147.94 145.31 147.77 0.0M
2021-09-21 150.79 151.62 147.76 148.27 0.0M
2021-09-20 145.47 151.77 145.47 149.26 0.0M
2021-09-17 143.51 145.43 143.51 143.71 0.0M
2021-09-16 143.63 146.26 143.43 143.43 0.0M
2021-09-15 142.74 143.82 141.97 143.50 0.0M
2021-09-14 142.50 143.32 142.05 142.99 0.0M
2021-09-13 143.11 143.31 142.33 142.86 0.0M
2021-09-10 142.87 143.22 142.10 142.14 0.0M
2021-09-09 141.46 143.46 141.22 143.02 0.0M
2021-09-08 140.18 142.07 140.03 141.26 0.0M
2021-09-07 139.91 140.98 139.60 140.46 0.0M
2021-09-06 140.48 140.96 139.91 139.97 0.0M
2021-09-03 141.09 141.20 139.87 140.10 0.0M
2021-09-02 139.88 141.34 139.73 140.94 0.0M
2021-09-01 139.43 140.84 139.43 140.59 0.0M
2021-08-31 139.13 140.84 138.98 139.75 0.0M
2021-08-30 139.72 140.12 138.74 138.87 0.0M
2021-08-27 139.44 140.18 139.06 139.60 0.0M
2021-08-26 138.87 140.19 138.64 139.30 0.0M
2021-08-25 138.95 139.81 138.60 138.98 0.0M
2021-08-24 138.63 139.99 138.51 139.16 0.0M
2021-08-23 139.26 139.79 138.55 139.44 0.0M
2021-08-20 138.84 141.32 138.68 140.73 0.0M
2021-08-19 138.08 140.35 138.08 139.72 0.0M
2021-08-18 137.15 138.82 136.98 138.49 0.0M
2021-08-17 137.05 138.53 136.71 137.58 0.0M
2021-08-16 136.37 137.66 136.05 137.27 0.0M
2021-08-13 137.50 137.66 136.85 136.98 0.0M
2021-08-12 136.33 137.90 136.32 137.28 0.0M
2021-08-11 137.67 137.73 136.66 136.67 0.0M
2021-08-10 136.77 137.88 136.77 137.29 0.0M
2021-08-09 137.21 138.01 136.78 137.72 0.0M
2021-08-06 137.17 137.77 136.67 137.65 0.0M
2021-08-05 136.00 137.52 136.00 137.32 0.0M
2021-08-04 136.20 137.00 135.82 136.44 0.0M
2021-08-03 135.87 137.50 135.87 136.52 0.0M
2021-08-02 137.29 138.14 137.04 137.71 0.0M
2021-07-30 138.09 138.91 137.23 137.91 0.0M
2021-07-29 137.95 138.87 137.34 137.82 0.0M
2021-07-28 138.50 140.29 138.36 138.36 0.0M
2021-07-27 140.31 142.28 138.75 140.20 0.0M
2021-07-26 139.33 140.20 138.76 139.99 0.0M
2021-07-23 138.23 139.70 137.96 139.27 0.0M
2021-07-22 139.21 139.48 138.64 139.04 0.0M
2021-07-21 139.19 140.33 139.15 139.80 0.0M
2021-07-20 137.89 140.15 137.89 139.45 0.0M
2021-07-19 137.69 138.62 137.32 138.54 0.0M
2021-07-16 137.58 138.08 137.13 137.31 0.0M
2021-07-15 138.81 138.96 137.35 138.52 0.0M
2021-07-14 140.08 140.34 139.33 139.37 0.0M
2021-07-13 140.06 140.56 139.74 140.25 0.0M
2021-07-12 140.60 141.34 140.10 140.52 0.0M
2021-07-09 140.93 142.07 140.63 141.35 0.0M
2021-07-08 140.19 141.62 139.80 141.44 0.0M
2021-07-07 139.26 140.83 139.26 139.79 0.0M
2021-07-06 138.83 139.75 138.57 139.53 0.0M
2021-07-05 138.50 139.32 137.78 139.21 0.0M
2021-07-02 137.91 138.37 137.70 137.98 0.0M
2021-07-01 139.28 139.70 138.06 139.13 0.0M
2021-06-30 137.78 138.99 137.63 138.89 0.0M
2021-06-29 137.53 138.60 137.50 138.12 0.0M
2021-06-28 138.28 138.34 136.47 137.90 0.0M
2021-06-25 137.85 138.17 137.41 137.70 0.0M
2021-06-24 137.45 138.04 137.19 137.80 0.0M
2021-06-23 138.09 138.31 137.09 137.58 0.0M
2021-06-22 138.14 138.89 137.69 138.69 0.0M
2021-06-21 138.85 139.07 137.89 138.11 0.0M
2021-06-18 137.57 138.92 137.40 138.04 0.0M
2021-06-17 139.11 139.11 137.91 137.91 0.0M
2021-06-16 138.35 139.17 138.05 139.02 0.0M
2021-06-15 138.39 139.19 138.03 138.28 0.0M
2021-06-11 138.87 139.47 138.52 138.69 0.0M
2021-06-10 138.84 139.57 138.58 139.18 0.0M
2021-06-09 138.44 139.19 138.25 138.89 0.0M
2021-06-08 137.82 138.79 137.75 138.44 0.0M
2021-06-07 137.27 138.29 137.05 138.25 0.0M
2021-06-04 136.82 138.13 136.81 137.51 0.0M
2021-06-03 136.95 137.90 136.77 137.41 0.0M
2021-06-02 136.76 137.45 136.35 136.82 0.0M
2021-06-01 137.06 138.22 137.06 137.27 0.0M
2021-05-31 137.39 138.22 137.37 137.37 0.0M
2021-05-28 137.45 138.49 137.30 138.34 0.0M
2021-05-27 137.97 138.73 137.40 138.30 0.0M
2021-05-26 137.71 138.25 137.39 137.75 0.0M
2021-05-25 137.54 138.71 137.09 138.09 0.0M
2021-05-24 136.98 137.61 136.59 137.42 0.0M
2021-05-21 137.50 138.11 137.06 137.12 0.0M
2021-05-20 137.09 138.48 137.09 137.88 0.0M
2021-05-19 137.24 137.24 136.67 136.80 0.0M
2021-05-18 137.22 137.93 136.81 137.58 0.0M
2021-05-17 137.80 138.40 137.54 137.99 0.0M
2021-05-14 136.67 139.19 136.35 139.00 0.0M
2021-05-13 136.72 137.97 136.27 137.97 0.0M
2021-05-12 135.94 137.46 135.91 136.60 0.0M
2021-05-11 135.61 137.07 135.58 136.76 0.0M
2021-05-10 134.67 135.24 134.24 134.91 0.0M
2021-05-07 134.70 135.16 134.24 134.87 0.0M
2021-05-06 134.32 135.47 134.19 134.66 0.0M
2021-05-05 136.57 136.76 134.38 135.26 0.0M
2021-05-04 136.67 137.15 135.78 135.84 0.0M
2021-05-03 135.51 137.51 135.41 136.66 0.0M
2021-04-30 134.88 135.70 134.57 135.61 0.0M
2021-04-29 133.57 135.11 133.48 134.97 0.0M
2021-04-28 133.68 134.34 133.39 134.00 0.0M
2021-04-27 133.13 134.24 132.57 133.91 0.0M
2021-04-26 133.49 134.40 133.22 133.49 0.0M
2021-04-23 133.87 134.32 133.12 133.12 0.0M
2021-04-22 134.06 134.33 133.61 134.05 0.0M
2021-04-21 132.68 133.87 132.67 133.67 0.0M
2021-04-20 132.78 133.21 132.38 132.38 0.0M
2021-04-19 132.29 133.35 132.02 133.17 0.0M
2021-04-16 132.61 132.94 132.32 132.33 0.0M
2021-04-15 131.88 133.02 131.88 132.16 0.0M
2021-04-14 132.41 133.00 131.95 132.23 0.0M
2021-04-13 133.62 133.62 132.16 133.07 0.0M
2021-04-12 132.66 134.17 132.64 133.46 0.0M
2021-04-09 133.07 133.57 132.86 133.14 0.0M
2021-04-08 133.56 133.92 132.86 133.47 0.0M
2021-04-07 132.90 134.04 132.71 133.63 0.0M
2021-04-06 133.20 133.61 132.71 133.29 0.0M
2021-04-02 133.27 133.34 132.56 133.03 0.0M
2021-04-01 133.92 133.99 132.95 132.95 0.0M
2021-03-31 132.17 134.70 132.17 134.37 0.0M
2021-03-30 131.82 133.22 131.82 132.84 0.0M
2021-03-29 134.24 134.24 132.59 132.75 0.0M
2021-03-26 134.06 134.77 133.90 134.25 0.0M
2021-03-25 135.44 136.02 134.53 134.54 0.0M
2021-03-24 134.29 135.91 133.87 135.31 0.0M
2021-03-23 133.29 134.72 133.08 134.51 0.0M
2021-03-22 133.85 133.85 132.44 133.46 0.0M
2021-03-19 133.28 134.28 133.17 133.36 0.0M
2021-03-18 132.76 133.98 132.61 133.55 0.0M
2021-03-17 133.88 134.70 133.55 133.55 0.0M
2021-03-16 134.27 134.84 133.91 134.66 0.0M
2021-03-15 134.30 135.14 133.90 134.71 0.0M
2021-03-12 131.73 134.29 131.72 133.91 0.0M
2021-03-11 131.97 132.75 131.52 132.37 0.0M
2021-03-10 132.80 133.80 131.91 131.91 0.0M
2021-03-09 133.34 134.09 132.45 133.29 0.0M
2021-03-08 134.49 135.51 133.18 134.21 0.0M
2021-03-05 136.53 137.43 134.59 135.39 0.0M
2021-03-04 135.14 136.40 134.75 136.13 0.0M
2021-03-03 135.38 135.87 134.73 134.93 0.0M
2021-03-02 135.19 136.37 135.19 136.17 0.0M
2021-03-01 136.00 136.84 135.46 136.50 0.0M
2021-02-26 135.85 137.55 135.25 137.55 0.0M
2021-02-25 134.96 135.75 134.31 135.58 0.0M
2021-02-24 133.45 136.02 133.30 135.83 0.0M
2021-02-23 134.56 135.71 133.83 134.41 0.0M
2021-02-22 133.72 135.88 133.65 135.81 0.0M
2021-02-19 133.58 135.82 133.58 135.11 0.0M
2021-02-18 133.25 134.92 133.25 134.70 0.0M
2021-02-17 132.56 133.54 129.62 130.29 0.0M
2021-02-16 134.41 134.41 132.11 132.47 0.0M
2021-02-11 136.87 137.82 136.19 136.20 0.0M
2021-02-10 137.16 137.77 136.26 136.99 0.0M
2021-02-09 136.82 137.32 135.81 136.94 0.0M
2021-02-08 135.49 136.42 135.07 136.42 0.0M
2021-02-05 135.07 136.71 135.03 136.02 0.0M
2021-02-04 135.37 136.15 134.57 135.65 0.0M
2021-02-03 135.93 136.59 135.18 135.23 0.0M
2021-02-02 135.79 136.81 135.58 136.61 0.0M
2021-02-01 138.51 138.59 136.93 137.53 0.0M
2021-01-29 137.00 138.07 136.60 138.07 0.0M
2021-01-28 135.57 137.08 135.51 136.89 0.0M
2021-01-27 134.43 136.12 134.30 136.06 0.0M
2021-01-26 133.84 135.82 133.84 135.09 0.0M
2021-01-25 134.03 134.59 133.36 134.28 0.0M
2021-01-22 133.01 135.19 132.83 134.84 0.0M
2021-01-21 132.61 133.80 132.51 133.43 0.0M
2021-01-20 132.64 134.13 132.64 132.88 0.0M
2021-01-19 134.37 135.46 133.79 133.86 0.0M
2021-01-18 135.82 137.13 135.69 135.69 0.0M
2021-01-15 136.45 137.49 135.98 136.00 0.0M
2021-01-14 136.42 138.53 136.42 136.96 0.0M
2021-01-13 137.89 138.42 137.41 137.63 0.0M
2021-01-12 137.11 139.37 137.11 138.35 0.0M
2021-01-11 139.25 139.25 136.92 137.71 0.0M
2021-01-08 140.25 140.95 138.92 139.84 0.0M
2021-01-07 140.74 141.25 139.93 141.09 0.0M
2021-01-06 140.87 142.18 140.63 141.54 0.0M
2021-01-05 141.09 141.30 140.13 140.75 0.0M
2021-01-04 139.89 141.80 139.62 140.88 0.0M