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
2023-12-29 146.55 147.40 146.54 146.63 0.0M
2023-12-28 147.81 148.35 146.63 147.09 0.0M
2023-12-27 148.67 149.35 147.85 148.36 0.0M
2023-12-26 149.99 150.12 149.25 149.41 0.0M
2023-12-25 149.47 150.12 149.16 150.04 0.0M
2023-12-22 148.31 150.09 147.86 149.56 0.0M
2023-12-21 149.48 149.59 148.18 148.57 0.0M
2023-12-20 149.60 149.84 149.09 149.19 0.0M
2023-12-19 149.36 150.31 149.18 149.93 0.0M
2023-12-18 148.43 149.87 148.20 149.17 0.0M
2023-12-15 150.46 150.54 148.20 148.44 0.0M
2023-12-14 150.50 152.23 149.94 151.29 0.0M
2023-12-13 150.85 151.85 150.79 150.96 0.0M
2023-12-12 150.95 151.65 150.55 150.91 0.0M
2023-12-11 150.70 152.01 149.82 151.33 0.0M
2023-12-08 149.57 151.25 149.51 150.43 0.0M
2023-12-07 148.76 150.72 148.76 149.87 0.0M
2023-12-06 150.07 150.66 148.45 148.69 0.0M
2023-12-05 150.12 151.59 150.12 150.38 0.0M
2023-12-04 149.09 150.74 148.98 150.60 0.0M
2023-12-01 149.02 149.99 148.34 149.99 0.0M
2023-11-30 148.86 149.83 148.50 148.95 0.0M
2023-11-29 146.73 149.54 146.73 148.95 0.0M
2023-11-28 145.80 147.29 145.80 147.14 0.0M
2023-11-27 145.16 146.56 145.16 145.92 0.0M
2023-11-24 145.22 146.35 145.22 146.20 0.0M
2023-11-23 145.55 146.50 144.81 144.87 0.0M
2023-11-22 146.31 146.76 145.71 145.71 0.0M
2023-11-21 144.88 146.94 144.29 146.68 0.0M
2023-11-20 145.34 145.76 144.93 145.14 0.0M
2023-11-17 144.57 145.75 144.49 145.62 0.0M
2023-11-16 143.00 144.78 143.00 143.75 0.0M
2023-11-15 145.48 145.51 143.54 143.84 0.0M
2023-11-14 145.95 146.37 145.39 146.23 0.0M
2023-11-13 147.18 147.87 146.26 146.33 0.0M
2023-11-10 147.38 148.04 146.57 147.46 0.0M
2023-11-09 146.11 147.01 146.00 146.95 0.0M
2023-11-08 145.26 146.57 145.11 146.45 0.0M
2023-11-07 144.12 145.45 143.85 145.32 0.0M
2023-11-06 144.14 144.19 142.87 143.61 0.0M
2023-11-03 145.09 145.41 143.47 143.96 0.0M
2023-11-02 145.74 146.37 145.40 145.87 0.0M
2023-11-01 146.77 147.01 145.76 146.33 0.0M
2023-10-31 144.79 147.00 144.79 146.53 0.0M
2023-10-30 145.56 145.67 144.52 144.62 0.0M
2023-10-27 145.24 146.41 144.43 144.87 0.0M
2023-10-26 144.94 146.80 144.94 146.61 0.0M
2023-10-25 144.73 146.55 144.33 145.96 0.0M
2023-10-24 147.32 147.32 146.09 146.75 0.0M
2023-10-23 146.32 146.62 144.52 145.50 0.0M
2023-10-20 147.26 147.26 145.85 146.68 0.0M
2023-10-19 146.25 147.15 146.25 146.77 0.0M
2023-10-18 145.41 146.37 145.41 145.97 0.0M
2023-10-17 145.59 146.27 145.38 145.93 0.0M
2023-10-16 144.90 146.57 144.46 146.36 0.0M
2023-10-13 143.61 145.24 143.42 145.10 0.0M
2023-10-12 143.57 144.13 142.62 143.41 0.0M
2023-10-11 144.48 145.14 143.81 144.62 0.0M
2023-10-10 146.68 146.68 144.94 145.41 0.0M
2023-10-09 147.72 148.50 146.21 147.40 0.0M
2023-10-06 150.19 150.19 147.68 148.64 0.0M
2023-10-05 150.74 151.13 150.05 150.85 0.0M
2023-10-04 150.20 151.78 150.20 150.85 0.0M
2023-10-03 145.68 150.41 145.68 149.56 0.0M
2023-09-29 145.76 145.78 143.29 143.93 0.0M
2023-09-28 144.92 145.65 144.46 145.58 0.0M
2023-09-27 145.56 145.73 144.42 144.65 0.0M
2023-09-26 144.74 146.12 144.27 145.57 0.0M
2023-09-25 143.60 144.43 143.60 144.29 0.0M
2023-09-22 145.12 145.14 143.66 143.79 0.0M
2023-09-21 144.82 145.23 144.11 144.71 0.0M
2023-09-20 144.33 144.73 143.67 144.30 0.0M
2023-09-19 144.45 144.96 143.93 143.93 0.0M
2023-09-18 144.11 144.93 143.89 144.81 0.0M
2023-09-15 145.00 145.20 143.20 143.84 0.0M
2023-09-14 145.61 146.15 144.74 145.31 0.0M
2023-09-13 144.46 145.98 144.33 145.80 0.0M
2023-09-12 144.63 145.76 144.46 145.20 0.0M
2023-09-11 144.45 145.97 143.95 144.43 0.0M
2023-09-08 143.28 143.41 142.40 142.92 0.0M
2023-09-07 143.37 144.18 143.37 143.79 0.0M
2023-09-06 144.38 144.54 143.26 143.75 0.0M
2023-09-05 143.84 144.40 143.50 144.10 0.0M
2023-09-04 145.96 145.96 143.24 143.29 0.0M
2023-09-01 146.34 147.97 146.34 147.20 0.0M
2023-08-31 144.69 145.36 144.41 145.10 0.0M
2023-08-30 144.99 145.29 143.93 145.05 0.0M
2023-08-29 147.78 148.26 145.34 145.63 0.0M
2023-08-28 150.47 150.47 147.98 148.77 0.0M
2023-08-25 146.97 147.74 146.33 147.67 0.0M
2023-08-24 148.60 149.01 147.33 147.67 0.0M
2023-08-23 149.70 150.09 148.65 148.87 0.0M
2023-08-22 150.48 150.48 148.91 149.76 0.0M
2023-08-21 149.61 150.12 148.89 149.22 0.0M
2023-08-18 147.93 148.92 147.56 148.75 0.0M
2023-08-17 148.60 149.01 146.68 147.12 0.0M
2023-08-16 146.65 147.73 146.51 147.41 0.0M
2023-08-15 145.70 146.34 144.71 146.14 0.0M
2023-08-14 143.93 145.61 143.93 144.60 0.0M
2023-08-11 144.39 145.47 143.25 143.50 0.0M
2023-08-10 144.70 145.17 144.29 144.51 0.0M
2023-08-09 144.59 145.18 144.17 144.49 0.0M
2023-08-08 143.77 144.81 143.52 144.52 0.0M
2023-08-07 143.66 143.84 142.89 143.24 0.0M
2023-08-04 144.01 144.25 143.23 143.79 0.0M
2023-08-03 142.61 144.28 142.10 144.14 0.0M
2023-08-02 141.67 142.99 141.17 142.79 0.0M
2023-08-01 140.96 142.49 140.31 142.02 0.0M
2023-07-31 141.15 142.43 140.69 141.79 0.0M
2023-07-28 141.68 142.58 141.37 141.60 0.0M
2023-07-27 141.99 142.57 141.33 141.59 0.0M
2023-07-26 142.34 142.68 141.90 142.35 0.0M
2023-07-25 142.53 143.48 141.92 142.39 0.0M
2023-07-24 141.19 143.60 141.19 143.03 0.0M
2023-07-21 141.68 142.31 141.45 141.46 0.0M
2023-07-20 141.90 142.67 141.54 142.02 0.0M
2023-07-19 142.79 143.47 142.04 142.14 0.0M
2023-07-18 141.63 143.28 141.63 142.67 0.0M
2023-07-17 142.38 142.38 140.29 140.85 0.0M
2023-07-14 143.77 144.59 143.59 143.92 0.0M
2023-07-13 144.10 144.85 143.87 144.79 0.0M
2023-07-12 145.12 145.87 144.75 144.83 0.0M
2023-07-11 145.27 146.40 144.80 145.99 0.0M
2023-07-10 145.01 145.83 144.63 145.54 0.0M
2023-07-07 144.03 145.62 143.86 145.48 0.0M
2023-07-06 141.66 143.89 141.50 143.74 0.0M
2023-07-05 138.83 140.15 138.83 139.69 0.0M
2023-07-04 137.86 138.58 137.51 138.28 0.0M
2023-07-03 137.97 138.21 137.24 137.79 0.0M
2023-06-30 137.71 138.06 137.29 137.56 0.0M
2023-06-29 137.07 138.28 136.98 137.90 0.0M
2023-06-28 137.78 138.07 137.18 137.54 0.0M
2023-06-27 138.05 138.53 137.45 138.38 0.0M
2023-06-26 139.91 140.22 137.85 138.19 0.0M
2023-06-23 139.05 142.02 138.88 141.24 0.0M
2023-06-21 138.33 139.36 138.08 138.23 0.0M
2023-06-20 136.95 137.95 136.95 137.61 0.0M
2023-06-19 138.36 138.45 136.36 136.62 0.0M
2023-06-16 139.07 139.08 137.76 138.23 0.0M
2023-06-15 138.70 139.51 138.50 138.68 0.0M
2023-06-14 139.15 139.84 138.98 139.49 0.0M
2023-06-13 138.75 139.52 138.53 139.24 0.0M
2023-06-12 139.20 139.54 138.66 138.82 0.0M
2023-06-09 140.07 140.13 139.15 139.64 0.0M
2023-06-08 139.12 140.33 138.92 140.10 0.0M
2023-06-07 139.71 140.25 139.27 139.45 0.0M
2023-06-06 140.78 141.35 139.95 140.20 0.0M
2023-06-05 140.79 141.76 140.65 140.68 0.0M
2023-06-02 142.77 142.77 140.95 141.79 0.0M
2023-06-01 142.53 143.54 142.16 143.06 0.0M
2023-05-31 141.81 143.50 141.47 142.13 0.0M
2023-05-30 141.26 141.77 140.62 141.24 0.0M
2023-05-29 139.59 141.10 138.93 140.87 0.0M
2023-05-26 138.93 140.69 137.96 140.09 0.0M
2023-05-25 138.18 139.42 138.02 139.37 0.0M
2023-05-24 138.53 138.53 137.52 137.81 0.0M
2023-05-23 139.05 139.25 137.69 138.23 0.0M
2023-05-22 139.63 139.87 138.44 139.27 0.0M
2023-05-19 139.05 139.84 138.87 139.38 0.0M
2023-05-18 140.46 140.46 139.38 139.41 0.0M
2023-05-17 139.33 141.42 139.04 141.08 0.0M
2023-05-16 139.89 140.90 139.76 140.00 0.0M
2023-05-15 140.17 141.23 139.10 140.82 0.0M
2023-05-12 138.96 140.97 138.96 140.66 0.0M
2023-05-11 139.49 140.01 139.00 139.08 0.0M
2023-05-10 140.61 141.01 139.15 139.75 0.0M
2023-05-09 141.70 142.13 140.89 141.34 0.0M
2023-05-08 139.93 142.58 139.76 141.17 0.0M
2023-05-05 140.08 141.03 139.69 139.91 0.0M
2023-05-04 141.30 141.76 140.42 140.70 0.0M
2023-05-03 142.24 143.71 142.00 142.41 0.0M
2023-05-02 139.83 142.55 139.09 141.30 0.0M
2023-04-28 139.36 140.94 139.19 140.94 0.0M
2023-04-27 139.23 140.47 139.09 139.90 0.0M
2023-04-26 139.74 140.35 138.82 139.31 0.0M
2023-04-25 139.55 140.89 139.55 140.45 0.0M
2023-04-24 139.06 140.53 138.96 139.26 0.0M
2023-04-21 139.63 139.79 138.74 139.05 0.0M
2023-04-20 139.43 139.59 138.45 139.40 0.0M
2023-04-19 139.16 139.85 138.91 139.31 0.0M
2023-04-18 138.25 139.83 138.25 139.29 0.0M
2023-04-17 138.42 139.49 138.25 138.69 0.0M
2023-04-14 138.50 139.45 138.50 138.93 0.0M
2023-04-13 140.10 140.68 138.75 138.75 0.0M
2023-04-12 138.23 139.69 138.23 139.15 0.0M
2023-04-11 139.26 139.56 138.19 138.59 0.0M
2023-04-10 140.49 141.28 139.76 140.92 0.0M
2023-04-07 139.41 140.33 139.14 140.23 0.0M
2023-04-06 139.44 139.80 138.70 139.19 0.0M
2023-04-04 138.00 139.61 137.88 139.54 0.0M
2023-04-03 137.19 138.43 136.92 137.93 0.0M
2023-03-31 137.28 138.04 137.08 138.00 0.0M
2023-03-30 137.39 138.39 137.30 137.91 0.0M
2023-03-29 137.65 138.32 137.07 137.09 0.0M
2023-03-28 138.90 139.24 138.23 138.50 0.0M
2023-03-27 138.98 139.87 137.43 139.63 0.0M
2023-03-24 139.96 139.96 138.81 139.24 0.0M
2023-03-23 139.06 140.15 138.80 139.57 0.0M
2023-03-22 139.44 139.44 138.09 138.78 0.0M
2023-03-21 140.18 140.46 139.32 139.74 0.0M
2023-03-20 139.31 140.65 139.09 140.06 0.0M
2023-03-17 139.17 140.36 138.80 139.11 0.0M
2023-03-16 139.25 140.16 139.10 139.61 0.0M
2023-03-15 140.60 140.60 138.53 138.97 0.0M
2023-03-14 139.71 141.82 139.20 141.16 0.0M
2023-03-13 139.30 139.70 138.54 138.99 0.0M
2023-03-10 140.05 140.55 139.46 140.10 0.0M
2023-03-09 138.92 139.85 137.85 139.68 0.0M
2023-03-08 137.02 138.69 136.99 138.33 0.0M
2023-03-07 137.89 138.19 136.87 137.21 0.0M
2023-03-06 139.37 139.37 137.61 137.96 0.0M
2023-03-03 137.39 138.96 137.35 138.84 0.0M
2023-03-02 139.63 139.63 138.36 138.45 0.0M
2023-03-01 140.76 140.76 138.08 138.67 0.0M
2023-02-28 138.90 141.14 138.06 141.14 0.0M
2023-02-27 137.72 138.92 137.64 138.34 0.0M
2023-02-24 137.68 138.40 137.47 137.93 0.0M
2023-02-23 137.94 137.99 137.26 137.76 0.0M
2023-02-22 136.84 138.19 136.79 138.00 0.0M
2023-02-21 136.79 137.88 136.16 137.72 0.0M
2023-02-20 136.82 136.87 135.67 136.84 0.0M
2023-02-17 136.52 136.56 135.87 136.04 0.0M
2023-02-16 136.58 137.64 136.36 136.67 0.0M
2023-02-15 136.59 137.82 136.23 137.33 0.0M
2023-02-14 136.29 137.22 135.82 137.03 0.0M
2023-02-13 136.55 137.05 136.05 136.48 0.0M
2023-02-10 135.48 137.05 135.38 136.85 0.0M
2023-02-09 135.79 136.18 135.41 135.63 0.0M
2023-02-08 136.58 136.58 135.61 135.71 0.0M
2023-02-07 136.78 136.90 135.87 136.49 0.0M
2023-02-06 135.33 137.36 135.33 136.90 0.0M
2023-02-03 134.64 136.29 134.63 135.88 0.0M
2023-02-02 133.41 135.36 133.41 135.22 0.0M
2023-02-01 134.23 134.67 133.79 134.03 0.0M
2023-01-31 133.16 135.25 133.16 134.38 0.0M
2023-01-30 131.81 134.59 131.75 134.13 0.0M
2023-01-27 129.58 130.62 129.29 129.29 0.0M
2023-01-26 131.46 131.57 129.86 129.86 0.0M
2023-01-20 134.42 134.91 133.58 133.62 0.0M
2023-01-19 135.05 135.22 134.28 134.65 0.0M
2023-01-18 135.32 135.51 134.71 134.82 0.0M
2023-01-17 135.04 135.79 134.92 135.24 0.0M
2023-01-16 135.88 136.24 135.33 135.34 0.0M
2023-01-13 136.02 136.36 135.52 135.89 0.0M
2023-01-12 135.94 136.29 134.80 135.70 0.0M
2023-01-11 136.31 136.53 135.43 136.24 0.0M
2023-01-10 136.50 137.28 136.13 136.62 0.0M
2023-01-09 136.89 137.29 136.51 137.00 0.0M
2023-01-06 136.18 137.46 136.18 137.02 0.0M
2023-01-05 135.86 137.53 135.86 137.17 0.0M
2023-01-04 137.18 138.13 136.48 136.53 0.0M
2023-01-03 140.79 140.79 137.84 137.84 0.0M