HS China A Innovative Enterprises (HSCAIE)

HSCAIE
🏛️ 香港 →
10,407.50
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
09:30 10,649.61 10,721.03 10,644.33 10,712.99 0.0K
09:35 10,712.92 10,733.38 10,688.85 10,702.82 0.0K
09:40 10,706.31 10,738.71 10,681.42 10,682.33 0.0K
09:45 10,680.02 10,706.36 10,653.12 10,687.25 0.0K
09:50 10,681.22 10,686.69 10,651.15 10,656.31 0.0K
09:55 10,664.12 10,675.57 10,623.92 10,640.84 0.0K
10:00 10,641.46 10,656.02 10,615.60 10,617.35 0.0K
10:05 10,613.55 10,634.04 10,585.38 10,634.04 0.0K
10:10 10,629.04 10,629.04 10,583.39 10,595.68 0.0K
10:15 10,597.51 10,614.15 10,559.53 10,565.78 0.0K
10:20 10,565.85 10,579.77 10,536.50 10,566.00 0.0K
10:25 10,568.07 10,579.06 10,561.25 10,572.51 0.0K
10:30 10,574.68 10,618.85 10,574.68 10,604.01 0.0K
10:35 10,601.87 10,604.19 10,566.05 10,573.03 0.0K
10:40 10,570.63 10,570.95 10,543.39 10,564.02 0.0K
10:45 10,569.53 10,598.60 10,568.98 10,590.51 0.0K
10:50 10,590.13 10,604.54 10,582.81 10,590.64 0.0K
10:55 10,594.10 10,615.96 10,589.08 10,610.83 0.0K
11:00 10,612.30 10,653.70 10,612.30 10,642.27 0.0K
11:05 10,639.99 10,639.99 10,597.60 10,603.48 0.0K
11:10 10,604.76 10,606.30 10,581.90 10,605.33 0.0K
11:15 10,605.53 10,608.47 10,566.94 10,566.94 0.0K
11:20 10,568.02 10,572.28 10,548.80 10,552.49 0.0K
11:25 10,554.34 10,568.04 10,544.08 10,561.46 0.0K
11:30 10,561.89 10,561.89 10,561.89 10,561.89 0.0K
13:00 10,560.88 10,560.88 10,533.06 10,543.81 0.0K
13:05 10,542.95 10,552.28 10,531.11 10,531.24 0.0K
13:10 10,533.41 10,554.14 10,532.31 10,554.14 0.0K
13:15 10,554.43 10,565.40 10,548.16 10,548.60 0.0K
13:20 10,549.23 10,579.84 10,549.23 10,570.76 0.0K
13:25 10,570.16 10,574.35 10,557.68 10,561.08 0.0K
13:30 10,559.82 10,565.55 10,534.07 10,539.55 0.0K
13:35 10,539.94 10,553.05 10,527.02 10,540.07 0.0K
13:40 10,540.03 10,549.82 10,528.70 10,542.75 0.0K
13:45 10,542.57 10,578.99 10,527.48 10,578.99 0.0K
13:50 10,574.31 10,574.92 10,520.12 10,520.62 0.0K
13:55 10,523.61 10,532.77 10,501.23 10,505.11 0.0K
14:00 10,505.05 10,519.38 10,499.11 10,515.44 0.0K
14:05 10,515.65 10,517.17 10,489.05 10,501.84 0.0K
14:10 10,499.11 10,499.60 10,457.25 10,457.25 0.0K
14:15 10,456.31 10,492.54 10,456.31 10,488.97 0.0K
14:20 10,486.97 10,500.03 10,468.39 10,470.75 0.0K
14:25 10,470.80 10,475.10 10,446.05 10,464.70 0.0K
14:30 10,465.14 10,478.73 10,421.70 10,425.52 0.0K
14:35 10,423.01 10,439.24 10,408.59 10,414.93 0.0K
14:40 10,415.38 10,456.26 10,415.38 10,454.90 0.0K
14:45 10,454.82 10,472.28 10,433.27 10,436.90 0.0K
14:50 10,437.41 10,440.09 10,410.79 10,414.22 0.0K
14:55 10,415.51 10,416.19 10,401.99 10,401.99 0.0K
15:00 10,401.99 10,401.99 10,401.99 10,401.99 0.0K
15:55 10,407.50 10,407.50 10,407.50 10,407.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10,638.04 10,738.71 10,401.99 10,407.50 0.2M
2025-09-25 10,443.16 10,787.49 10,396.81 10,683.35 0.2M
2025-09-24 10,212.35 10,510.86 10,204.17 10,508.94 0.2M
2025-09-22 10,234.67 10,288.48 10,093.13 10,288.48 0.2M
2025-09-19 10,267.91 10,369.01 10,169.25 10,236.31 0.2M
2025-09-18 10,300.44 10,495.30 10,097.30 10,247.23 0.3M
2025-09-17 10,246.24 10,424.59 10,148.47 10,409.13 0.2M
2025-09-16 10,206.00 10,275.59 10,024.23 10,266.44 0.2M
2025-09-15 10,144.68 10,316.85 10,108.56 10,187.78 0.2M
2025-09-12 10,099.76 10,230.04 10,067.54 10,096.12 0.2M
2025-09-11 9,726.43 10,250.47 9,683.99 10,250.47 0.2M
2025-09-10 9,606.74 9,753.61 9,500.23 9,669.35 0.2M
2025-09-09 9,601.78 9,676.33 9,403.68 9,496.16 0.2M
2025-09-08 9,835.53 9,835.53 9,525.10 9,722.36 0.3M
2025-09-06 9,272.08 9,858.13 9,858.13 9,858.13 0.2M
2025-09-05 9,272.08 9,879.57 9,195.28 9,858.13 0.2M
2025-09-04 9,802.46 9,880.69 9,075.83 9,190.85 0.3M
2025-09-03 9,578.90 9,779.13 9,510.15 9,673.32 0.2M
2025-09-02 9,823.67 9,940.21 9,427.19 9,543.06 0.2M
2025-09-01 9,647.95 9,873.54 9,540.88 9,841.78 0.2M
2025-08-29 9,362.82 9,677.77 9,292.77 9,548.37 0.2M
2025-08-28 8,890.54 9,367.46 8,890.54 9,367.46 0.2M
2025-08-27 8,958.70 9,292.16 8,947.75 8,947.75 0.2M
2025-08-26 8,991.16 9,064.80 8,906.80 8,933.97 0.2M
2025-08-25 8,850.83 9,086.53 8,770.37 9,031.68 0.2M
2025-08-22 8,380.50 8,722.75 8,380.50 8,715.86 0.2M
2025-08-21 8,483.15 8,526.50 8,355.34 8,416.07 0.1M
2025-08-20 8,328.88 8,455.66 8,241.75 8,454.25 0.1M
2025-08-19 8,387.42 8,562.43 8,382.06 8,452.44 0.2M
2025-08-18 8,217.69 8,520.24 8,145.37 8,422.09 0.2M
2025-08-15 7,949.28 8,196.64 7,949.28 8,168.96 0.1M
2025-08-14 8,066.08 8,114.29 7,949.92 7,962.24 0.1M
2025-08-13 7,795.48 8,089.56 7,779.17 8,080.43 0.1M
2025-08-12 7,640.64 7,768.09 7,617.95 7,768.09 0.1M
2025-08-11 7,457.38 7,654.15 7,457.38 7,635.92 0.1M
2025-08-08 7,441.71 7,516.84 7,420.55 7,446.56 0.1M
2025-08-07 7,523.68 7,572.89 7,382.57 7,463.00 0.1M
2025-08-06 7,522.18 7,522.18 7,522.18 7,522.18 0.1M
2025-08-05 7,460.49 7,460.49 7,460.49 7,460.49 0.1M
2025-08-04 7,355.19 7,429.06 7,339.12 7,425.31 0.1M
2025-08-01 7,414.38 7,505.75 7,348.66 7,415.64 0.1M
2025-07-31 7,610.58 7,657.36 7,423.83 7,447.88 0.1M
2025-07-30 7,602.08 7,638.70 7,490.53 7,554.85 0.1M
2025-07-29 7,480.90 7,646.29 7,461.00 7,646.29 0.1M
2025-07-28 7,415.72 7,484.21 7,379.00 7,476.79 0.1M
2025-07-25 7,412.83 7,431.45 7,366.58 7,390.22 0.1M
2025-07-24 7,316.01 7,403.69 7,301.45 7,403.69 0.1M
2025-07-23 7,271.62 7,354.95 7,266.27 7,288.94 0.1M
2025-07-22 7,257.17 7,318.62 7,234.99 7,289.23 0.1M
2025-07-21 7,238.31 7,276.41 7,184.14 7,265.50 0.1M
2025-07-18 7,251.05 7,318.70 7,197.32 7,230.99 0.1M
2025-07-17 7,059.40 7,227.69 7,059.40 7,224.25 0.1M
2025-07-16 7,100.59 7,175.41 7,057.38 7,066.49 0.1M
2025-07-15 6,971.06 7,103.71 6,971.06 7,076.82 0.1M
2025-07-14 6,930.54 6,933.31 6,883.25 6,906.58 0.1M
2025-07-11 6,875.77 6,981.04 6,849.59 6,930.04 0.1M
2025-07-10 6,878.22 6,899.75 6,819.03 6,869.65 0.1M
2025-07-09 6,862.79 6,925.91 6,839.97 6,857.61 0.1M
2025-07-08 6,672.13 6,870.09 6,672.13 6,863.89 0.1M
2025-07-07 6,739.14 6,761.53 6,658.22 6,676.03 0.1M
2025-07-04 6,821.82 6,864.78 6,766.66 6,768.80 0.1M
2025-07-03 6,720.37 6,829.95 6,718.93 6,812.76 0.1M
2025-07-02 6,740.12 6,740.12 6,679.44 6,693.18 0.1M
2025-07-01 6,767.23 6,788.77 6,729.71 6,770.14 0.1M
2025-06-30 6,716.94 6,788.79 6,700.60 6,787.00 0.1M
2025-06-27 6,662.62 6,739.63 6,617.97 6,682.61 0.1M
2025-06-26 6,675.40 6,729.44 6,630.65 6,636.26 0.1M
2025-06-25 6,508.94 6,697.86 6,501.42 6,677.49 0.1M
2025-06-24 6,373.05 6,480.89 6,372.81 6,476.77 0.1M
2025-06-23 6,294.28 6,366.33 6,289.13 6,352.21 0.0M
2025-06-20 6,395.74 6,417.91 6,327.89 6,337.36 0.0M
2025-06-19 6,449.84 6,484.40 6,370.69 6,390.39 0.1M
2025-06-18 6,419.00 6,483.56 6,398.82 6,470.42 0.1M
2025-06-17 6,469.55 6,472.27 6,412.46 6,429.44 0.0M
2025-06-16 6,392.99 6,475.41 6,392.99 6,457.68 0.1M
2025-06-13 6,434.83 6,477.64 6,384.22 6,407.65 0.1M
2025-06-12 6,422.50 6,510.91 6,408.27 6,472.16 0.1M
2025-06-11 6,397.69 6,495.84 6,397.69 6,446.61 0.1M
2025-06-10 6,440.73 6,465.48 6,337.80 6,383.24 0.1M
2025-06-09 6,386.35 6,494.65 6,386.35 6,453.20 0.1M
2025-06-06 6,368.86 6,383.16 6,333.74 6,357.85 0.1M
2025-06-05 6,281.73 6,390.36 6,249.63 6,373.78 0.1M
2025-06-04 6,210.80 6,288.71 6,210.80 6,277.66 0.1M
2025-06-03 6,140.87 6,220.81 6,138.78 6,188.18 0.0M
2025-05-30 6,198.86 6,204.65 6,157.26 6,171.18 0.0M
2025-05-29 6,150.52 6,244.38 6,150.52 6,232.27 0.1M
2025-05-28 6,152.84 6,172.10 6,118.86 6,132.85 0.0M
2025-05-27 6,174.78 6,176.73 6,117.23 6,139.46 0.0M
2025-05-26 6,201.19 6,222.40 6,151.52 6,189.03 0.0M
2025-05-23 6,278.69 6,332.15 6,213.92 6,213.92 0.1M
2025-05-22 6,324.44 6,334.53 6,281.52 6,286.52 0.0M
2025-05-21 6,311.17 6,368.49 6,303.36 6,338.19 0.1M
2025-05-20 6,284.26 6,344.58 6,251.74 6,311.27 0.1M
2025-05-19 6,284.73 6,284.73 6,223.82 6,265.18 0.0M
2025-05-16 6,275.89 6,331.51 6,275.89 6,293.44 0.0M
2025-05-15 6,412.35 6,412.35 6,300.16 6,300.95 0.1M
2025-05-14 6,377.78 6,504.75 6,343.90 6,438.15 0.1M
2025-05-13 6,473.14 6,473.14 6,363.48 6,371.46 0.1M
2025-05-12 6,306.93 6,394.25 6,294.99 6,390.42 0.1M
2025-05-09 6,273.30 6,273.30 6,197.81 6,212.86 0.1M
2025-05-08 6,150.27 6,297.02 6,148.71 6,281.96 0.1M
2025-05-07 6,263.92 6,293.70 6,115.20 6,158.78 0.1M
2025-05-06 6,081.66 6,142.34 6,065.51 6,141.14 0.1M
2025-04-30 5,967.98 6,036.60 5,951.20 6,019.79 0.0M
2025-04-29 5,944.50 5,985.14 5,932.81 5,957.78 0.0M
2025-04-28 6,013.59 6,015.95 5,948.61 5,960.69 0.0M
2025-04-25 5,965.62 6,041.28 5,965.62 5,997.39 0.1M
2025-04-24 5,990.72 6,024.60 5,940.13 5,945.59 0.0M
2025-04-23 6,008.24 6,059.68 5,963.39 6,013.00 0.1M
2025-04-22 5,961.50 5,976.51 5,929.73 5,940.56 0.0M
2025-04-21 5,909.57 6,004.28 5,880.26 5,996.70 0.0M
2025-04-18 5,883.14 5,927.83 5,871.10 5,918.88 0.0M
2025-04-17 5,840.34 5,936.26 5,838.88 5,894.09 0.0M
2025-04-16 5,909.04 5,913.61 5,795.17 5,884.06 0.0M
2025-04-15 5,971.94 5,982.92 5,915.30 5,951.56 0.0M
2025-04-14 6,046.96 6,056.58 5,967.51 5,976.85 0.1M
2025-04-11 5,835.09 6,005.85 5,831.13 5,958.90 0.1M
2025-04-10 5,953.51 6,023.49 5,874.96 5,880.52 0.1M
2025-04-09 5,572.03 5,787.91 5,490.30 5,747.78 0.1M
2025-04-08 5,676.83 5,782.91 5,584.82 5,674.59 0.1M
2025-04-07 5,932.05 5,990.75 5,433.93 5,590.72 0.1M
2025-04-03 6,439.84 6,491.56 6,361.66 6,386.57 0.1M
2025-04-02 6,519.00 6,572.17 6,504.08 6,524.80 0.0M
2025-04-01 6,531.83 6,588.72 6,499.79 6,512.67 0.0M
2025-03-31 6,553.01 6,576.49 6,462.09 6,513.95 0.0M
2025-03-28 6,629.46 6,659.22 6,584.48 6,584.48 0.0M
2025-03-27 6,598.09 6,693.13 6,556.60 6,639.49 0.0M
2025-03-26 6,630.00 6,681.26 6,627.60 6,627.60 0.0M
2025-03-25 6,675.42 6,709.96 6,618.17 6,637.67 0.1M
2025-03-24 6,663.44 6,683.70 6,581.36 6,662.66 0.1M
2025-03-21 6,785.31 6,810.49 6,651.80 6,663.67 0.1M
2025-03-20 6,872.63 6,878.92 6,805.75 6,809.47 0.1M
2025-03-19 6,908.23 6,929.27 6,853.71 6,879.82 0.1M
2025-03-18 6,911.60 6,953.16 6,878.65 6,934.88 0.1M
2025-03-17 6,913.35 6,925.80 6,866.04 6,883.90 0.1M
2025-03-14 6,711.89 6,922.97 6,697.02 6,899.98 0.1M
2025-03-13 6,790.66 6,818.99 6,680.71 6,713.34 0.1M
2025-03-12 6,857.28 6,867.59 6,789.56 6,789.56 0.1M
2025-03-11 6,736.17 6,835.95 6,732.74 6,835.95 0.1M
2025-03-10 6,831.49 6,857.81 6,759.36 6,818.97 0.1M
2025-03-07 6,869.57 6,876.89 6,786.81 6,819.55 0.1M
2025-03-06 6,818.30 6,939.54 6,806.92 6,910.19 0.1M
2025-03-05 6,772.58 6,804.07 6,732.55 6,776.28 0.1M
2025-03-04 6,690.89 6,781.59 6,657.10 6,772.56 0.1M
2025-03-03 6,735.75 6,880.57 6,691.56 6,772.69 0.1M
2025-02-28 6,935.25 6,944.07 6,697.12 6,717.92 0.1M
2025-02-27 7,032.07 7,078.73 6,907.58 7,003.24 0.1M
2025-02-26 6,932.28 7,036.09 6,887.63 7,034.96 0.1M
2025-02-25 6,887.76 6,993.97 6,879.91 6,917.89 0.1M
2025-02-24 7,040.60 7,063.70 6,947.89 7,007.02 0.1M
2025-02-21 6,896.57 7,054.92 6,896.57 7,043.17 0.1M
2025-02-20 6,857.52 6,908.51 6,815.41 6,876.80 0.1M
2025-02-19 6,721.64 6,872.83 6,717.48 6,869.02 0.1M
2025-02-18 6,861.06 6,896.42 6,716.93 6,742.66 0.1M
2025-02-17 6,884.08 6,910.62 6,816.70 6,876.13 0.1M
2025-02-14 6,716.37 6,834.89 6,716.37 6,815.86 0.1M
2025-02-13 6,786.10 6,824.87 6,726.76 6,727.62 0.1M
2025-02-12 6,684.02 6,820.69 6,665.04 6,812.96 0.1M
2025-02-11 6,791.15 6,791.15 6,705.21 6,711.49 0.1M
2025-02-10 6,800.75 6,814.01 6,715.84 6,801.62 0.1M
2025-02-07 6,624.99 6,855.37 6,617.11 6,772.33 0.1M
2025-02-06 6,414.73 6,615.06 6,402.06 6,615.01 0.1M
2025-02-05 6,487.97 6,487.97 6,395.93 6,420.91 0.1M
2025-01-27 6,625.66 6,633.12 6,445.99 6,445.99 0.1M
2025-01-24 6,529.24 6,668.85 6,529.24 6,643.50 0.1M
2025-01-23 6,657.61 6,739.33 6,556.24 6,556.24 0.1M
2025-01-22 6,587.04 6,603.85 6,520.06 6,581.79 0.1M
2025-01-21 6,639.89 6,639.89 6,532.60 6,601.62 0.1M
2025-01-20 6,549.57 6,628.14 6,541.75 6,573.47 0.1M
2025-01-17 6,408.01 6,536.77 6,407.03 6,483.37 0.1M
2025-01-16 6,409.16 6,520.95 6,356.81 6,439.57 0.1M
2025-01-15 6,444.53 6,444.53 6,350.20 6,365.42 0.1M
2025-01-14 6,226.15 6,492.32 6,194.49 6,490.64 0.1M
2025-01-13 6,123.07 6,254.12 6,123.07 6,205.48 0.0M
2025-01-10 6,297.96 6,348.11 6,191.34 6,191.34 0.1M
2025-01-09 6,287.49 6,364.77 6,287.49 6,309.55 0.0M
2025-01-08 6,341.94 6,392.06 6,189.08 6,325.57 0.1M
2025-01-07 6,308.04 6,394.00 6,278.42 6,392.84 0.1M
2025-01-06 6,339.67 6,391.12 6,288.97 6,330.45 0.0M
2025-01-03 6,464.38 6,477.23 6,322.59 6,323.87 0.1M
2025-01-02 6,701.94 6,706.44 6,396.44 6,459.93 0.1M