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
2022-12-30 137.52 138.55 137.47 138.39 0.0M
2022-12-29 138.18 138.76 137.64 137.88 0.0M
2022-12-28 139.94 139.94 137.34 137.71 0.0M
2022-12-27 140.12 141.56 139.99 141.20 0.0M
2022-12-26 139.18 139.47 138.59 139.33 0.0M
2022-12-23 138.66 139.76 138.36 139.19 0.0M
2022-12-22 139.26 139.74 138.50 138.50 0.0M
2022-12-21 140.86 141.21 139.87 139.87 0.0M
2022-12-20 140.90 141.83 140.51 140.51 0.0M
2022-12-19 140.98 141.41 140.32 140.53 0.0M
2022-12-16 140.38 141.64 140.38 141.06 0.0M
2022-12-15 141.05 142.24 140.83 141.20 0.0M
2022-12-14 140.70 141.46 139.90 141.41 0.0M
2022-12-13 140.24 141.53 140.24 141.32 0.0M
2022-12-12 141.47 141.75 140.22 140.22 0.0M
2022-12-09 142.42 142.42 140.98 141.30 0.0M
2022-12-08 145.12 145.12 142.55 142.58 0.0M
2022-12-07 141.87 145.83 141.42 145.83 0.0M
2022-12-06 142.29 143.14 141.90 142.06 0.0M
2022-12-05 141.28 143.57 141.14 141.76 0.0M
2022-12-02 141.15 142.79 141.04 142.13 0.0M
2022-12-01 140.40 141.77 139.90 141.39 0.0M
2022-11-30 141.42 142.55 139.82 139.83 0.0M
2022-11-29 142.33 143.24 141.37 141.37 0.0M
2022-11-28 143.70 145.80 142.93 143.20 0.0M
2022-11-25 142.47 144.11 142.47 142.71 0.0M
2022-11-24 143.98 144.18 142.39 142.39 0.0M
2022-11-23 144.38 144.80 143.51 144.51 0.0M
2022-11-22 143.10 144.98 142.62 144.26 0.0M
2022-11-21 144.71 145.83 143.03 143.42 0.0M
2022-11-18 142.22 144.84 142.22 144.16 0.0M
2022-11-17 142.95 144.39 142.33 143.05 0.0M
2022-11-16 143.45 143.88 142.56 142.93 0.0M
2022-11-15 144.32 145.27 143.47 143.47 0.0M
2022-11-14 143.50 146.61 143.39 146.05 0.0M
2022-11-11 147.60 148.80 146.70 146.70 0.0M
2022-11-10 148.07 150.13 148.07 149.84 0.0M
2022-11-09 148.33 148.65 146.64 147.58 0.0M
2022-11-08 147.53 148.82 147.36 147.86 0.0M
2022-11-07 152.10 152.29 147.65 147.98 0.0M
2022-11-04 152.30 152.40 149.87 151.04 0.0M
2022-11-03 151.38 152.76 150.77 152.31 0.0M
2022-11-02 152.84 153.21 150.72 150.92 0.0M
2022-11-01 153.40 154.37 152.26 153.45 0.0M
2022-10-31 151.79 154.92 151.70 154.54 0.0M
2022-10-28 150.65 153.38 150.22 152.42 0.0M
2022-10-27 151.49 151.77 149.39 150.94 0.0M
2022-10-26 151.92 152.48 149.80 152.47 0.0M
2022-10-25 151.92 152.84 150.19 150.65 0.0M
2022-10-24 149.72 153.50 149.26 152.66 0.0M
2022-10-21 149.43 150.11 147.55 148.31 0.0M
2022-10-20 149.16 150.51 148.90 148.93 0.0M
2022-10-19 148.94 149.42 148.21 149.14 0.0M
2022-10-18 150.44 152.04 149.04 149.04 0.0M
2022-10-17 151.41 151.96 149.78 150.84 0.0M
2022-10-14 151.62 152.71 150.18 152.18 0.0M
2022-10-13 150.75 152.70 150.47 151.95 0.0M
2022-10-12 149.59 151.63 148.56 151.44 0.0M
2022-10-11 147.91 149.48 147.10 149.14 0.0M
2022-10-10 147.54 148.75 147.50 147.79 0.0M
2022-10-07 144.47 146.54 144.44 145.94 0.0M
2022-10-06 142.25 144.07 142.14 143.75 0.0M
2022-10-05 145.73 146.26 141.87 142.67 0.0M
2022-10-03 149.18 152.02 148.40 150.68 0.0M
2022-09-30 150.17 150.17 148.17 148.85 0.0M
2022-09-29 147.22 149.15 145.95 148.29 0.0M
2022-09-28 144.93 146.76 144.92 146.49 0.0M
2022-09-27 145.24 145.55 144.28 145.13 0.0M
2022-09-26 144.61 145.28 143.87 144.37 0.0M
2022-09-23 144.30 145.10 143.82 145.10 0.0M
2022-09-22 144.66 144.83 143.37 143.85 0.0M
2022-09-21 143.08 143.83 142.68 143.73 0.0M
2022-09-20 143.99 143.99 142.73 142.95 0.0M
2022-09-19 143.28 143.72 142.74 143.41 0.0M
2022-09-16 144.00 144.06 141.99 142.17 0.0M
2022-09-15 145.37 145.37 143.69 144.05 0.0M
2022-09-14 143.93 145.21 143.93 144.96 0.0M
2022-09-13 144.55 144.87 143.58 144.64 0.0M
2022-09-09 145.18 145.36 144.00 144.27 0.0M
2022-09-08 144.15 145.38 144.03 145.11 0.0M
2022-09-07 144.34 144.72 143.67 144.04 0.0M
2022-09-06 143.77 144.18 142.88 143.93 0.0M
2022-09-05 143.36 143.83 142.67 143.59 0.0M
2022-09-02 145.63 146.42 145.30 146.13 0.0M
2022-09-01 145.17 146.26 145.04 145.33 0.0M
2022-08-31 144.93 145.87 144.42 145.04 0.0M
2022-08-30 143.47 144.84 143.35 143.91 0.0M
2022-08-29 143.77 144.47 143.13 143.40 0.0M
2022-08-26 144.61 144.99 143.63 143.63 0.0M
2022-08-25 146.25 147.49 144.85 144.94 0.0M
2022-08-24 146.06 146.95 145.68 145.80 0.0M
2022-08-23 145.18 146.28 144.93 145.83 0.0M
2022-08-22 145.21 145.60 144.61 145.24 0.0M
2022-08-19 145.95 146.20 144.79 144.87 0.0M
2022-08-18 145.54 146.02 145.20 145.73 0.0M
2022-08-17 144.35 145.81 144.35 145.59 0.0M
2022-08-16 144.65 145.34 144.06 144.70 0.0M
2022-08-15 144.40 145.03 143.90 144.72 0.0M
2022-08-12 144.07 144.70 144.02 144.30 0.0M
2022-08-11 144.86 145.45 144.30 144.84 0.0M
2022-08-10 143.83 145.43 143.51 144.78 0.0M
2022-08-09 143.97 144.19 142.65 143.87 0.0M
2022-08-08 143.78 144.23 143.38 143.97 0.0M
2022-08-05 143.92 144.66 143.76 144.42 0.0M
2022-08-04 144.39 144.64 143.72 143.93 0.0M
2022-08-03 145.03 145.67 144.24 144.24 0.0M
2022-08-02 143.84 145.35 143.84 144.81 0.0M
2022-08-01 143.32 144.74 143.32 144.27 0.0M
2022-07-29 143.48 144.80 143.11 144.41 0.0M
2022-07-28 143.86 144.82 143.68 143.75 0.0M
2022-07-27 143.43 144.10 143.25 143.55 0.0M
2022-07-26 144.58 144.88 143.19 143.49 0.0M
2022-07-25 145.20 145.44 144.28 144.67 0.0M
2022-07-22 144.11 145.12 143.88 144.85 0.0M
2022-07-21 144.49 145.12 144.08 144.63 0.0M
2022-07-20 144.67 144.80 143.97 144.77 0.0M
2022-07-19 144.71 145.16 144.31 145.01 0.0M
2022-07-18 144.89 145.67 144.01 144.32 0.0M
2022-07-15 145.16 146.17 144.93 145.28 0.0M
2022-07-14 145.49 147.10 145.43 145.92 0.0M
2022-07-13 144.77 145.80 144.21 145.69 0.0M
2022-07-12 144.88 145.13 143.84 144.92 0.0M
2022-07-11 143.82 145.27 143.55 144.60 0.0M
2022-07-08 144.00 145.00 143.93 143.93 0.0M
2022-07-07 146.20 146.69 145.21 145.21 0.0M
2022-07-06 143.49 145.75 143.29 144.41 0.0M
2022-07-05 143.27 144.11 143.08 143.85 0.0M
2022-07-04 142.91 144.05 142.91 143.39 0.0M
2022-07-01 141.71 141.77 140.54 141.10 0.0M
2022-06-30 141.24 142.51 140.96 141.89 0.0M
2022-06-29 140.67 141.35 140.15 140.80 0.0M
2022-06-28 140.81 141.02 139.59 139.59 0.0M
2022-06-27 141.82 142.19 140.93 141.12 0.0M
2022-06-24 142.35 142.85 141.68 142.14 0.0M
2022-06-23 141.78 142.86 141.18 142.67 0.0M
2022-06-22 141.55 141.72 140.84 141.64 0.0M
2022-06-21 142.49 143.12 141.24 141.32 0.0M
2022-06-20 143.55 144.26 143.18 143.18 0.0M
2022-06-17 143.61 144.43 142.94 144.06 0.0M
2022-06-16 142.42 144.53 142.32 143.74 0.0M
2022-06-15 143.31 144.34 142.47 143.25 0.0M
2022-06-14 140.68 143.54 140.57 143.03 0.0M
2022-06-13 141.03 141.42 139.95 140.86 0.0M
2022-06-10 139.10 141.19 139.10 140.89 0.0M
2022-06-09 138.83 139.55 138.29 139.09 0.0M
2022-06-08 138.60 139.38 138.11 138.75 0.0M
2022-06-07 139.12 139.56 138.84 139.20 0.0M
2022-06-06 138.85 139.89 138.70 138.77 0.0M
2022-06-02 137.81 139.13 137.71 138.85 0.0M
2022-06-01 137.31 138.27 137.04 137.32 0.0M
2022-05-31 138.49 138.96 137.17 137.17 0.0M
2022-05-30 138.06 139.04 137.96 138.58 0.0M
2022-05-27 138.15 138.87 137.49 138.18 0.0M
2022-05-26 139.17 140.04 138.85 138.93 0.0M
2022-05-25 139.81 140.30 139.13 140.06 0.0M
2022-05-24 140.39 140.74 139.51 139.77 0.0M
2022-05-23 139.45 140.57 138.88 140.20 0.0M
2022-05-20 139.46 139.98 138.34 139.34 0.0M
2022-05-19 138.39 139.56 138.15 139.17 0.0M
2022-05-18 139.37 139.69 138.00 138.23 0.0M
2022-05-17 139.70 140.31 139.25 139.46 0.0M
2022-05-16 140.97 141.18 140.06 140.17 0.0M
2022-05-13 141.98 141.98 140.41 141.32 0.0M
2022-05-12 141.78 142.22 140.93 141.81 0.0M
2022-05-11 140.67 141.39 140.48 141.08 0.0M
2022-05-10 139.98 141.47 139.74 140.78 0.0M
2022-05-09 138.95 139.26 137.49 138.08 0.0M
2022-05-06 138.86 139.89 138.51 139.57 0.0M
2022-05-05 137.63 139.85 136.77 139.60 0.0M
2022-05-04 138.36 139.47 138.05 138.87 0.0M
2022-05-03 139.44 140.69 137.66 138.48 0.0M
2022-04-29 138.22 139.78 135.92 138.49 0.0M
2022-04-28 138.91 139.98 137.51 137.52 0.0M
2022-04-27 140.41 141.20 139.80 140.36 0.0M
2022-04-26 139.71 141.15 139.45 140.15 0.0M
2022-04-25 139.85 142.48 139.53 139.96 0.0M
2022-04-22 141.36 142.07 140.75 140.95 0.0M
2022-04-21 141.42 142.10 140.22 140.22 0.0M
2022-04-20 141.54 141.73 140.67 141.29 0.0M
2022-04-19 140.47 142.46 140.35 141.30 0.0M
2022-04-18 139.56 139.56 137.80 138.18 0.0M
2022-04-15 140.18 141.60 140.06 140.60 0.0M
2022-04-14 141.99 142.22 140.93 140.97 0.0M
2022-04-13 143.05 143.47 142.23 142.23 0.0M
2022-04-12 141.99 143.94 141.66 143.43 0.0M
2022-04-11 140.87 142.72 140.87 142.20 0.0M
2022-04-08 142.03 142.15 141.11 141.15 0.0M
2022-04-07 141.71 142.42 141.07 141.69 0.0M
2022-04-06 139.90 141.99 139.90 141.58 0.0M
2022-04-04 138.74 138.74 138.74 138.74 0.0M
2022-04-01 142.12 143.37 141.98 141.98 0.0M
2022-03-31 141.41 142.69 141.41 142.54 0.0M
2022-03-30 141.96 142.56 141.37 142.08 0.0M
2022-03-29 142.85 143.45 142.05 142.05 0.0M
2022-03-28 141.50 143.65 141.50 142.88 0.0M
2022-03-25 141.92 143.34 141.17 142.63 0.0M
2022-03-24 141.56 141.91 140.80 141.59 0.0M
2022-03-23 142.72 142.96 140.83 141.57 0.0M
2022-03-22 143.69 144.53 142.70 142.70 0.0M
2022-03-21 140.98 144.95 140.98 144.42 0.0M
2022-03-18 141.98 144.20 141.55 141.92 0.0M
2022-03-17 145.00 146.56 141.28 141.28 0.0M
2022-03-16 150.32 151.62 148.94 149.26 0.0M
2022-03-15 150.29 153.88 149.47 151.71 0.0M
2022-03-14 146.26 150.05 146.26 149.07 0.0M
2022-03-11 145.25 147.63 145.25 147.33 0.0M
2022-03-10 146.88 147.31 145.31 145.37 0.0M
2022-03-09 148.06 149.02 146.60 147.50 0.0M
2022-03-08 147.69 148.89 147.32 148.18 0.0M
2022-03-07 147.18 148.57 146.97 147.68 0.0M
2022-03-04 145.04 145.17 144.13 144.76 0.0M
2022-03-03 144.08 144.56 143.21 144.16 0.0M
2022-03-02 142.76 144.59 142.50 144.26 0.0M
2022-03-01 142.29 143.04 141.87 142.60 0.0M
2022-02-28 142.55 143.97 142.19 142.36 0.0M
2022-02-25 141.63 143.12 141.23 142.80 0.0M
2022-02-24 140.82 142.57 140.46 141.53 0.0M
2022-02-23 139.44 140.24 139.37 140.03 0.0M
2022-02-22 139.33 139.93 138.99 139.48 0.0M
2022-02-21 139.12 139.50 138.63 138.67 0.0M
2022-02-18 137.70 139.41 137.70 139.28 0.0M
2022-02-17 138.26 139.65 137.92 137.92 0.0M
2022-02-16 139.75 140.18 138.65 138.65 0.0M
2022-02-15 138.42 140.39 138.23 139.73 0.0M
2022-02-14 138.18 138.46 137.52 137.80 0.0M
2022-02-11 138.46 139.17 137.92 137.92 0.0M
2022-02-10 137.91 139.16 137.82 138.18 0.0M
2022-02-09 138.08 139.08 138.01 138.47 0.0M
2022-02-08 137.29 139.54 137.25 139.18 0.0M
2022-02-07 136.04 138.37 136.04 137.80 0.0M
2022-02-04 136.33 136.70 134.66 134.86 0.0M
2022-01-31 139.01 140.23 137.55 138.36 0.0M
2022-01-28 138.80 140.71 138.80 139.16 0.0M
2022-01-27 140.32 140.98 138.64 138.64 0.0M
2022-01-26 138.59 139.99 138.12 139.75 0.0M
2022-01-25 139.87 140.34 138.71 138.71 0.0M
2022-01-24 138.50 139.44 138.50 139.00 0.0M
2022-01-21 139.24 139.63 137.99 137.99 0.0M
2022-01-20 140.51 141.25 139.45 139.45 0.0M
2022-01-19 140.87 141.64 140.07 140.77 0.0M
2022-01-18 140.64 142.47 140.32 141.68 0.0M
2022-01-17 139.48 141.31 139.48 140.68 0.0M
2022-01-14 141.00 141.35 139.59 139.59 0.0M
2022-01-13 142.11 142.67 141.07 141.07 0.0M
2022-01-12 143.18 143.45 142.34 142.55 0.0M
2022-01-11 144.63 144.98 143.37 143.56 0.0M
2022-01-10 145.17 146.11 144.23 144.45 0.0M
2022-01-07 146.82 147.77 145.47 145.47 0.0M
2022-01-06 146.95 148.31 146.84 146.87 0.0M
2022-01-05 146.23 147.96 146.22 147.60 0.0M
2022-01-04 146.84 147.22 146.09 146.99 0.0M
2022-01-03 146.60 147.78 146.32 147.32 0.0M