HS China A (HSCAII)

HSCAII
🏛️ 香港 →
2,570.36
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2,535.96 2,544.06 2,535.89 2,541.40 0.0K
09:35 2,540.92 2,543.99 2,539.66 2,541.31 0.0K
09:40 2,541.87 2,545.56 2,541.84 2,543.26 0.0K
09:45 2,542.82 2,547.48 2,540.78 2,543.71 0.0K
09:50 2,543.05 2,543.05 2,536.57 2,536.57 0.0K
09:55 2,536.93 2,538.62 2,533.01 2,537.25 0.0K
10:00 2,537.44 2,539.49 2,534.83 2,536.63 0.0K
10:05 2,536.27 2,539.52 2,533.49 2,539.47 0.0K
10:10 2,539.17 2,539.17 2,532.93 2,533.04 0.0K
10:15 2,533.04 2,534.89 2,529.34 2,530.16 0.0K
10:20 2,530.11 2,532.82 2,528.18 2,531.10 0.0K
10:25 2,531.62 2,534.50 2,531.62 2,532.51 0.0K
10:30 2,532.86 2,538.44 2,532.83 2,537.66 0.0K
10:35 2,537.51 2,537.60 2,533.14 2,535.14 0.0K
10:40 2,535.14 2,535.33 2,532.28 2,533.68 0.0K
10:45 2,534.20 2,539.77 2,534.20 2,538.17 0.0K
10:50 2,538.18 2,539.64 2,536.18 2,537.33 0.0K
10:55 2,537.90 2,539.09 2,536.85 2,538.13 0.0K
11:00 2,538.45 2,543.72 2,538.45 2,543.66 0.0K
11:05 2,543.66 2,543.66 2,538.68 2,538.79 0.0K
11:10 2,538.95 2,538.95 2,535.76 2,538.03 0.0K
11:15 2,538.20 2,538.25 2,533.53 2,533.55 0.0K
11:20 2,533.73 2,534.53 2,531.89 2,531.97 0.0K
11:25 2,532.14 2,534.04 2,530.98 2,533.59 0.0K
11:30 2,533.50 2,533.50 2,533.50 2,533.50 0.0K
13:00 2,533.87 2,533.87 2,530.50 2,530.71 0.0K
13:05 2,530.58 2,531.15 2,528.84 2,529.14 0.0K
13:10 2,529.17 2,533.25 2,529.17 2,533.25 0.0K
13:15 2,533.26 2,535.32 2,533.26 2,533.79 0.0K
13:20 2,533.78 2,537.55 2,533.78 2,536.12 0.0K
13:25 2,535.92 2,536.22 2,534.08 2,535.16 0.0K
13:30 2,535.19 2,535.48 2,531.49 2,533.30 0.0K
13:35 2,533.25 2,535.28 2,531.90 2,533.29 0.0K
13:40 2,533.18 2,535.47 2,532.12 2,534.85 0.0K
13:45 2,534.90 2,539.59 2,533.50 2,539.56 0.0K
13:50 2,538.97 2,538.97 2,531.21 2,531.64 0.0K
13:55 2,532.02 2,532.78 2,527.67 2,527.90 0.0K
14:00 2,527.94 2,530.95 2,527.08 2,530.62 0.0K
14:05 2,530.60 2,530.72 2,527.49 2,529.70 0.0K
14:10 2,529.55 2,529.55 2,524.12 2,524.12 0.0K
14:15 2,524.04 2,527.84 2,523.97 2,527.36 0.0K
14:20 2,527.14 2,529.10 2,524.83 2,524.83 0.0K
14:25 2,524.78 2,524.82 2,520.49 2,523.55 0.0K
14:30 2,523.48 2,525.75 2,517.85 2,518.70 0.0K
14:35 2,518.44 2,520.75 2,516.18 2,517.62 0.0K
14:40 2,517.94 2,523.19 2,517.74 2,523.19 0.0K
14:45 2,523.14 2,525.55 2,520.76 2,521.45 0.0K
14:50 2,521.15 2,521.16 2,517.74 2,517.77 0.0K
14:55 2,517.57 2,517.79 2,516.79 2,516.88 0.0K
15:00 2,516.88 2,516.88 2,516.88 2,516.88 0.0K
15:55 2,516.18 2,516.18 2,516.18 2,516.18 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2,560.94 2,574.55 2,557.03 2,570.36 1.5M
2025-09-29 2,519.83 2,566.59 2,511.18 2,554.42 1.5M
2025-09-26 2,535.85 2,547.48 2,516.18 2,516.18 1.4M
2025-09-25 2,534.55 2,557.76 2,531.11 2,545.83 1.5M
2025-09-24 2,488.60 2,535.95 2,486.78 2,535.88 1.5M
2025-09-22 2,502.85 2,510.98 2,489.10 2,510.87 1.3M
2025-09-19 2,501.72 2,515.92 2,490.18 2,497.41 1.4M
2025-09-18 2,525.50 2,547.60 2,475.57 2,501.47 2.0M
2025-09-17 2,506.90 2,530.30 2,500.52 2,528.36 1.4M
2025-09-16 2,508.60 2,516.13 2,484.65 2,509.42 1.4M
2025-09-15 2,509.10 2,520.15 2,502.19 2,504.70 1.4M
2025-09-12 2,506.21 2,521.18 2,499.31 2,501.25 1.6M
2025-09-11 2,445.03 2,507.75 2,436.23 2,507.75 1.6M
2025-09-10 2,442.60 2,459.47 2,429.49 2,448.34 1.2M
2025-09-09 2,453.49 2,466.38 2,432.54 2,444.27 1.3M
2025-09-08 2,455.64 2,467.24 2,441.81 2,463.67 1.5M
2025-09-06 2,391.50 2,450.60 2,450.60 2,450.60 1.4M
2025-09-05 2,391.50 2,452.98 2,382.32 2,450.60 1.4M
2025-09-04 2,444.99 2,448.62 2,365.16 2,390.26 1.6M
2025-09-03 2,472.83 2,476.85 2,430.44 2,442.56 1.4M
2025-09-02 2,497.08 2,504.22 2,446.83 2,465.75 1.7M
2025-09-01 2,492.15 2,498.68 2,476.33 2,497.66 1.7M
2025-08-29 2,464.71 2,491.44 2,460.03 2,479.66 1.7M
2025-08-28 2,418.08 2,464.67 2,402.85 2,464.63 1.7M
2025-08-27 2,463.12 2,487.25 2,421.92 2,421.92 1.8M
2025-08-26 2,456.39 2,475.02 2,449.23 2,460.85 1.5M
2025-08-25 2,437.72 2,467.90 2,431.69 2,464.30 1.9M
2025-08-22 2,372.00 2,417.29 2,372.00 2,417.20 1.5M
2025-08-21 2,377.47 2,386.18 2,363.06 2,372.48 1.3M
2025-08-20 2,337.39 2,371.75 2,328.94 2,371.67 1.3M
2025-08-19 2,352.89 2,364.64 2,340.50 2,346.18 1.4M
2025-08-18 2,336.90 2,368.48 2,329.13 2,352.48 1.5M
2025-08-15 2,291.68 2,329.87 2,291.68 2,325.73 1.2M
2025-08-14 2,311.86 2,325.62 2,292.72 2,297.05 1.2M
2025-08-13 2,290.85 2,313.74 2,290.64 2,310.51 1.1M
2025-08-12 2,279.13 2,289.54 2,275.92 2,288.03 0.9M
2025-08-11 2,265.05 2,284.41 2,264.14 2,278.99 0.9M
2025-08-08 2,263.14 2,270.49 2,256.69 2,261.56 0.8M
2025-08-07 2,270.22 2,274.56 2,254.67 2,266.84 0.9M
2025-08-06 2,267.93 2,267.93 2,267.93 2,267.93 0.8M
2025-08-05 2,256.92 2,256.92 2,256.92 2,256.92 0.8M
2025-08-04 2,219.27 2,240.30 2,219.27 2,240.30 0.8M
2025-08-01 2,233.47 2,243.11 2,218.64 2,228.59 0.9M
2025-07-31 2,266.55 2,267.46 2,228.77 2,235.58 1.1M
2025-07-30 2,275.84 2,290.46 2,257.40 2,271.84 1.0M
2025-07-29 2,265.57 2,278.99 2,255.87 2,278.58 1.0M
2025-07-28 2,263.20 2,271.67 2,253.49 2,268.09 1.0M
2025-07-25 2,268.43 2,271.64 2,256.64 2,262.07 1.0M
2025-07-24 2,244.38 2,268.85 2,244.28 2,268.85 1.1M
2025-07-23 2,251.99 2,265.61 2,242.36 2,245.48 1.1M
2025-07-22 2,231.92 2,248.40 2,223.44 2,248.16 1.0M
2025-07-21 2,218.89 2,231.41 2,217.84 2,231.03 0.9M
2025-07-19 2,206.33 2,213.27 2,213.27 2,213.27 0.8M
2025-07-18 2,206.33 2,215.60 2,203.97 2,213.27 0.8M
2025-07-17 2,183.37 2,203.27 2,183.37 2,203.27 0.8M
2025-07-16 2,187.40 2,194.97 2,176.76 2,184.10 0.7M
2025-07-15 2,189.88 2,199.38 2,172.74 2,187.68 0.8M
2025-07-14 2,190.67 2,195.11 2,188.20 2,188.56 0.7M
2025-07-11 2,182.15 2,209.45 2,178.69 2,188.16 0.9M
2025-07-10 2,171.72 2,191.54 2,170.33 2,181.44 0.8M
2025-07-09 2,176.38 2,184.83 2,168.31 2,171.49 0.7M
2025-07-08 2,154.53 2,177.66 2,154.53 2,176.16 0.7M
2025-07-07 2,158.00 2,160.06 2,150.75 2,154.43 0.6M
2025-07-04 2,157.91 2,179.29 2,152.44 2,160.90 0.7M
2025-07-03 2,148.47 2,160.67 2,146.01 2,158.59 0.6M
2025-07-02 2,150.27 2,151.08 2,141.43 2,146.42 0.6M
2025-07-01 2,146.48 2,152.94 2,140.18 2,151.60 0.7M
2025-06-30 2,134.96 2,147.92 2,132.74 2,146.25 0.7M
2025-06-27 2,140.92 2,154.82 2,131.68 2,133.15 0.8M
2025-06-26 2,143.98 2,150.47 2,137.21 2,137.59 0.8M
2025-06-25 2,117.44 2,147.64 2,116.15 2,146.13 0.8M
2025-06-24 2,089.76 2,116.99 2,089.76 2,115.25 0.7M
2025-06-23 2,067.84 2,091.59 2,067.84 2,087.17 0.5M
2025-06-20 2,078.17 2,086.37 2,075.50 2,076.85 0.5M
2025-06-19 2,098.14 2,100.08 2,075.32 2,080.33 0.6M
2025-06-18 2,098.48 2,103.56 2,090.37 2,101.21 0.6M
2025-06-17 2,103.32 2,106.58 2,095.09 2,099.70 0.6M
2025-06-16 2,089.11 2,102.94 2,089.08 2,102.05 0.6M
2025-06-13 2,106.99 2,110.69 2,088.93 2,094.43 0.7M
2025-06-12 2,108.35 2,116.70 2,103.15 2,112.98 0.6M
2025-06-11 2,100.95 2,122.21 2,100.95 2,113.06 0.6M
2025-06-10 2,113.58 2,115.45 2,087.33 2,099.05 0.6M
2025-06-09 2,104.25 2,117.07 2,101.64 2,112.51 0.6M
2025-06-06 2,103.63 2,107.98 2,098.38 2,101.55 0.5M
2025-06-05 2,097.61 2,106.38 2,092.14 2,103.51 0.6M
2025-06-04 2,085.26 2,098.71 2,085.26 2,095.92 0.5M
2025-06-03 2,071.36 2,088.74 2,071.36 2,083.99 0.5M
2025-05-30 2,084.36 2,086.64 2,072.19 2,076.00 0.5M
2025-05-29 2,069.80 2,092.10 2,068.23 2,088.97 0.5M
2025-05-28 2,074.04 2,076.75 2,067.30 2,069.38 0.4M
2025-05-27 2,080.63 2,081.86 2,067.94 2,072.90 0.4M
2025-05-26 2,084.83 2,092.84 2,074.94 2,082.19 0.5M
2025-05-23 2,103.63 2,115.91 2,087.03 2,087.03 0.5M
2025-05-22 2,110.31 2,113.91 2,103.74 2,105.57 0.5M
2025-05-21 2,106.80 2,118.99 2,106.80 2,114.02 0.5M
2025-05-20 2,098.06 2,112.66 2,095.58 2,107.21 0.5M
2025-05-19 2,096.14 2,099.18 2,085.50 2,095.74 0.5M
2025-05-16 2,099.17 2,103.92 2,091.88 2,097.79 0.5M
2025-05-15 2,123.16 2,123.16 2,103.00 2,103.70 0.6M
2025-05-14 2,109.22 2,138.70 2,104.21 2,128.14 0.7M
2025-05-13 2,124.83 2,124.83 2,107.69 2,110.49 0.6M
2025-05-12 2,095.88 2,110.16 2,091.74 2,110.10 0.7M
2025-05-09 2,092.88 2,092.88 2,079.01 2,084.51 0.6M
2025-05-08 2,077.05 2,100.03 2,074.75 2,094.76 0.6M
2025-05-07 2,100.47 2,103.10 2,072.26 2,083.15 0.7M
2025-05-06 2,058.00 2,073.79 2,054.27 2,073.73 0.7M
2025-04-30 2,042.10 2,051.04 2,040.26 2,044.74 0.6M
2025-04-29 2,037.98 2,047.25 2,034.71 2,041.72 0.5M
2025-04-28 2,048.72 2,048.76 2,038.41 2,042.35 0.5M
2025-04-25 2,049.10 2,058.59 2,044.83 2,049.19 0.5M
2025-04-24 2,051.78 2,060.24 2,039.65 2,045.46 0.5M
2025-04-23 2,058.43 2,062.85 2,048.04 2,051.98 0.6M
2025-04-22 2,048.11 2,057.33 2,046.90 2,048.63 0.5M
2025-04-21 2,032.38 2,052.71 2,028.10 2,050.81 0.5M
2025-04-18 2,029.21 2,038.20 2,023.68 2,034.67 0.4M
2025-04-17 2,024.63 2,042.38 2,023.35 2,034.32 0.5M
2025-04-16 2,034.99 2,035.41 2,009.03 2,034.73 0.6M
2025-04-15 2,039.48 2,040.04 2,026.88 2,037.97 0.5M
2025-04-14 2,044.92 2,051.01 2,036.07 2,040.44 0.7M
2025-04-11 2,011.32 2,040.72 2,008.07 2,029.91 0.7M
2025-04-10 2,020.53 2,034.67 2,007.20 2,017.69 0.9M
2025-04-09 1,933.22 1,989.47 1,907.27 1,985.87 1.0M
2025-04-08 1,933.90 1,959.06 1,926.23 1,959.06 1.0M
2025-04-07 1,997.26 2,016.21 1,898.91 1,933.19 1.0M
2025-04-03 2,099.84 2,121.46 2,098.41 2,105.92 0.6M
2025-04-02 2,119.35 2,131.96 2,117.55 2,121.81 0.5M
2025-04-01 2,120.73 2,132.10 2,117.43 2,121.48 0.6M
2025-03-31 2,126.42 2,137.11 2,104.79 2,117.03 0.6M
2025-03-28 2,144.76 2,148.34 2,130.66 2,133.67 0.5M
2025-03-27 2,135.76 2,159.19 2,126.92 2,145.72 0.6M
2025-03-26 2,141.99 2,152.34 2,138.95 2,140.61 0.6M
2025-03-25 2,149.99 2,155.60 2,139.32 2,144.48 0.6M
2025-03-24 2,145.02 2,152.16 2,127.24 2,149.16 0.7M
2025-03-21 2,172.65 2,181.39 2,138.58 2,144.37 0.8M
2025-03-20 2,194.28 2,194.95 2,176.05 2,178.34 0.7M
2025-03-19 2,196.24 2,204.11 2,184.94 2,195.07 0.7M
2025-03-18 2,200.45 2,205.95 2,193.24 2,199.48 0.8M
2025-03-17 2,202.07 2,202.42 2,191.41 2,193.20 0.8M
2025-03-14 2,151.29 2,195.79 2,150.85 2,194.51 1.0M
2025-03-13 2,161.09 2,166.49 2,137.34 2,148.71 0.8M
2025-03-12 2,172.30 2,179.08 2,160.63 2,162.57 0.9M
2025-03-11 2,136.03 2,166.97 2,135.58 2,166.97 0.8M
2025-03-10 2,165.04 2,168.85 2,144.70 2,158.70 0.8M
2025-03-07 2,164.90 2,178.09 2,156.12 2,163.16 0.9M
2025-03-06 2,150.40 2,176.00 2,147.99 2,171.26 1.0M
2025-03-05 2,131.96 2,140.60 2,122.19 2,139.43 0.8M
2025-03-04 2,110.40 2,132.75 2,108.09 2,130.93 0.8M
2025-03-03 2,127.15 2,149.48 2,114.36 2,124.00 0.9M
2025-02-28 2,162.77 2,169.09 2,118.47 2,121.64 1.0M
2025-02-27 2,173.87 2,180.08 2,149.37 2,173.28 1.1M
2025-02-26 2,154.84 2,173.44 2,152.78 2,173.38 1.0M
2025-02-25 2,149.32 2,169.46 2,144.92 2,150.86 1.0M
2025-02-24 2,173.80 2,183.29 2,159.80 2,172.57 1.2M
2025-02-21 2,150.91 2,176.65 2,143.63 2,175.41 1.3M
2025-02-20 2,144.80 2,151.45 2,136.27 2,146.42 0.9M
2025-02-19 2,118.98 2,147.26 2,118.29 2,146.96 1.0M
2025-02-18 2,145.96 2,154.30 2,114.87 2,122.17 1.0M
2025-02-17 2,155.13 2,156.05 2,134.56 2,149.31 1.1M
2025-02-14 2,125.93 2,147.54 2,125.62 2,145.64 1.0M
2025-02-13 2,137.57 2,148.38 2,128.02 2,128.50 1.0M
2025-02-12 2,110.63 2,139.58 2,108.97 2,139.58 0.9M
2025-02-11 2,126.93 2,126.93 2,107.97 2,115.26 0.9M
2025-02-10 2,118.43 2,127.75 2,109.31 2,125.12 1.0M
2025-02-07 2,085.54 2,129.29 2,081.27 2,113.54 1.1M
2025-02-06 2,046.85 2,084.86 2,045.99 2,084.58 0.9M
2025-02-05 2,069.99 2,070.47 2,043.14 2,049.96 0.7M
2025-01-27 2,070.37 2,077.98 2,053.78 2,053.78 0.6M
2025-01-24 2,042.14 2,072.75 2,042.00 2,067.61 0.7M
2025-01-23 2,065.78 2,085.68 2,047.64 2,047.64 0.8M
2025-01-22 2,059.11 2,059.62 2,039.74 2,048.07 0.6M
2025-01-21 2,072.70 2,073.39 2,052.44 2,065.47 0.6M
2025-01-20 2,065.04 2,078.45 2,057.08 2,061.99 0.6M
2025-01-17 2,036.37 2,063.83 2,034.48 2,052.65 0.6M
2025-01-16 2,047.12 2,069.21 2,029.43 2,043.14 0.7M
2025-01-15 2,047.17 2,049.73 2,034.02 2,037.80 0.6M
2025-01-14 1,994.42 2,054.62 1,989.65 2,051.77 0.8M
2025-01-13 1,975.98 2,000.73 1,975.71 1,990.39 0.5M
2025-01-10 2,020.22 2,028.38 1,992.06 1,992.06 0.6M
2025-01-09 2,018.42 2,031.77 2,015.04 2,021.56 0.6M
2025-01-08 2,022.16 2,037.32 1,986.32 2,024.55 0.7M
2025-01-07 2,010.05 2,030.94 2,004.50 2,030.31 0.6M
2025-01-06 2,014.94 2,025.54 2,000.25 2,012.66 0.6M
2025-01-03 2,051.97 2,057.69 2,013.04 2,015.74 0.7M
2025-01-02 2,109.32 2,110.73 2,034.76 2,049.31 0.8M