HS China A IT Hardware (HSCAITH)

HSCAITH
🏛️ 香港 →
6,173.49
最后更新: 2025-09-29
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 6,027.46 6,027.46 5,951.39 5,984.92 0.0K
09:35 5,985.01 6,090.05 5,985.01 6,090.05 0.0K
09:40 6,090.27 6,116.21 6,069.57 6,112.88 0.0K
09:45 6,111.75 6,111.75 6,057.35 6,065.47 0.0K
09:50 6,065.76 6,093.19 6,064.82 6,093.19 0.0K
09:55 6,094.19 6,129.43 6,093.19 6,121.54 0.0K
10:00 6,118.55 6,118.94 6,094.64 6,111.34 0.0K
10:05 6,111.71 6,149.45 6,111.71 6,148.79 0.0K
10:10 6,148.37 6,149.49 6,126.81 6,149.49 0.0K
10:15 6,149.28 6,159.79 6,131.94 6,137.89 0.0K
10:20 6,137.11 6,156.61 6,137.11 6,150.13 0.0K
10:25 6,152.21 6,163.58 6,147.31 6,147.31 0.0K
10:30 6,146.04 6,158.50 6,140.22 6,140.22 0.0K
10:35 6,140.70 6,166.96 6,139.46 6,164.34 0.0K
10:40 6,164.33 6,166.76 6,140.08 6,148.41 0.0K
10:45 6,149.63 6,155.92 6,135.51 6,139.28 0.0K
10:50 6,138.28 6,159.45 6,133.72 6,155.94 0.0K
10:55 6,155.63 6,166.41 6,145.14 6,152.70 0.0K
11:00 6,153.83 6,159.79 6,144.33 6,145.79 0.0K
11:05 6,145.72 6,146.77 6,123.14 6,127.85 0.0K
11:10 6,126.64 6,135.83 6,111.51 6,111.51 0.0K
11:15 6,111.35 6,122.31 6,107.48 6,107.48 0.0K
11:20 6,107.68 6,139.60 6,107.68 6,138.86 0.0K
11:25 6,138.61 6,152.35 6,133.80 6,149.85 0.0K
11:30 6,150.89 6,150.89 6,150.89 6,150.89 0.0K
13:00 6,151.21 6,170.37 6,146.39 6,169.58 0.0K
13:05 6,168.90 6,186.40 6,154.93 6,177.60 0.0K
13:10 6,174.58 6,174.58 6,158.87 6,167.52 0.0K
13:15 6,167.67 6,177.42 6,162.81 6,167.10 0.0K
13:20 6,166.88 6,191.10 6,161.71 6,190.76 0.0K
13:25 6,191.01 6,191.01 6,180.53 6,185.35 0.0K
13:30 6,185.64 6,186.59 6,174.15 6,176.87 0.0K
13:35 6,177.74 6,187.47 6,177.74 6,187.47 0.0K
13:40 6,187.60 6,187.60 6,160.15 6,160.60 0.0K
13:45 6,161.49 6,170.08 6,157.72 6,165.90 0.0K
13:50 6,165.89 6,166.29 6,149.89 6,154.39 0.0K
13:55 6,154.84 6,154.84 6,140.27 6,150.30 0.0K
14:00 6,150.53 6,150.53 6,128.90 6,128.90 0.0K
14:05 6,128.60 6,145.11 6,115.82 6,145.11 0.0K
14:10 6,144.45 6,149.71 6,131.95 6,149.64 0.0K
14:15 6,149.64 6,149.64 6,137.05 6,147.67 0.0K
14:20 6,148.20 6,162.72 6,148.20 6,151.92 0.0K
14:25 6,151.52 6,157.46 6,149.77 6,155.06 0.0K
14:30 6,155.08 6,169.73 6,155.08 6,167.08 0.0K
14:35 6,167.49 6,168.41 6,149.41 6,151.39 0.0K
14:40 6,151.94 6,165.43 6,151.94 6,164.27 0.0K
14:45 6,163.56 6,163.56 6,158.78 6,163.38 0.0K
14:50 6,162.96 6,167.55 6,158.29 6,167.55 0.0K
14:55 6,167.36 6,172.37 6,166.79 6,172.37 0.0K
15:00 6,172.37 6,172.37 6,172.37 6,172.37 0.0K
15:55 6,175.47 6,175.47 6,175.47 6,175.47 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6,107.58 6,193.20 6,064.89 6,173.49 0.1M
2025-09-26 6,292.87 6,328.49 6,115.51 6,117.88 0.1M
2025-09-25 6,149.69 6,370.19 6,132.69 6,337.09 0.1M
2025-09-24 6,029.85 6,190.61 5,990.09 6,164.39 0.1M
2025-09-22 6,022.18 6,191.35 5,951.39 6,175.47 0.1M
2025-09-19 6,031.55 6,102.69 5,955.19 5,993.49 0.1M
2025-09-18 5,866.35 6,145.73 5,866.35 5,988.15 0.1M
2025-09-17 5,835.22 5,906.53 5,762.54 5,885.06 0.1M
2025-09-16 5,774.54 5,903.07 5,774.54 5,882.17 0.1M
2025-09-15 5,777.26 5,812.20 5,713.93 5,753.22 0.1M
2025-09-12 5,708.88 5,868.30 5,693.40 5,786.75 0.1M
2025-09-11 5,474.77 5,746.50 5,418.59 5,746.50 0.1M
2025-09-10 5,349.21 5,460.99 5,337.06 5,407.25 0.1M
2025-09-09 5,340.45 5,355.07 5,219.25 5,265.50 0.1M
2025-09-08 5,423.76 5,442.86 5,264.77 5,376.76 0.1M
2025-09-06 5,231.28 5,440.48 5,440.48 5,440.48 0.1M
2025-09-05 5,231.28 5,489.50 5,126.31 5,440.48 0.1M
2025-09-04 5,644.51 5,691.71 5,108.09 5,191.09 0.1M
2025-09-03 5,539.56 5,634.26 5,419.51 5,567.20 0.1M
2025-09-02 5,766.76 5,866.59 5,455.40 5,512.98 0.1M
2025-09-01 5,649.01 5,825.35 5,542.35 5,788.15 0.1M
2025-08-29 5,470.32 5,558.31 5,379.51 5,533.16 0.1M
2025-08-28 5,230.98 5,528.50 5,230.98 5,528.20 0.1M
2025-08-27 5,301.90 5,489.41 5,253.78 5,256.95 0.1M
2025-08-26 5,271.83 5,330.55 5,217.27 5,267.87 0.1M
2025-08-25 5,210.96 5,316.86 5,154.80 5,316.86 0.1M
2025-08-22 4,848.52 5,084.06 4,848.52 5,078.45 0.1M
2025-08-21 4,964.96 4,985.47 4,834.06 4,861.13 0.1M
2025-08-20 4,758.74 4,905.90 4,713.90 4,905.90 0.1M
2025-08-19 4,724.45 4,845.95 4,717.68 4,843.93 0.1M
2025-08-18 4,591.62 4,777.13 4,558.07 4,731.77 0.1M
2025-08-15 4,507.53 4,584.84 4,507.53 4,569.26 0.1M
2025-08-14 4,575.56 4,620.85 4,519.33 4,519.33 0.1M
2025-08-13 4,397.42 4,584.18 4,379.19 4,583.90 0.1M
2025-08-12 4,275.86 4,391.17 4,273.00 4,391.17 0.1M
2025-08-11 4,226.78 4,296.07 4,226.59 4,273.06 0.0M
2025-08-08 4,223.20 4,269.44 4,196.38 4,224.37 0.0M
2025-08-07 4,256.56 4,306.58 4,173.24 4,231.23 0.0M
2025-08-06 4,231.52 4,231.52 4,231.52 4,231.52 0.0M
2025-08-05 4,231.67 4,231.67 4,231.67 4,231.67 0.1M
2025-08-04 4,103.10 4,157.42 4,103.10 4,154.92 0.0M
2025-08-01 4,172.58 4,222.16 4,100.31 4,141.83 0.1M
2025-07-31 4,188.32 4,292.31 4,180.54 4,199.17 0.1M
2025-07-30 4,143.96 4,194.57 4,106.80 4,159.34 0.0M
2025-07-29 4,058.47 4,163.96 4,055.14 4,163.80 0.1M
2025-07-28 4,028.38 4,055.56 4,004.65 4,055.26 0.0M
2025-07-25 3,996.42 4,015.11 3,976.31 4,006.69 0.0M
2025-07-24 3,959.19 3,993.53 3,944.10 3,992.00 0.0M
2025-07-23 3,918.17 3,955.96 3,903.59 3,933.13 0.0M
2025-07-22 3,961.10 4,020.15 3,929.88 3,946.57 0.0M
2025-07-21 3,940.89 3,968.22 3,913.05 3,967.48 0.0M
2025-07-18 3,967.03 4,011.82 3,937.74 3,947.60 0.0M
2025-07-17 3,853.19 3,954.55 3,853.19 3,952.04 0.0M
2025-07-16 3,915.03 3,941.26 3,861.56 3,865.55 0.0M
2025-07-15 3,792.15 3,901.68 3,792.15 3,901.28 0.1M
2025-07-14 3,770.11 3,785.81 3,752.92 3,772.12 0.0M
2025-07-11 3,753.34 3,789.56 3,739.83 3,773.13 0.0M
2025-07-10 3,767.89 3,778.44 3,738.10 3,761.05 0.0M
2025-07-09 3,775.65 3,792.52 3,752.57 3,762.89 0.0M
2025-07-08 3,651.96 3,770.85 3,651.30 3,767.69 0.0M
2025-07-07 3,657.35 3,667.96 3,607.48 3,636.60 0.0M
2025-07-04 3,701.19 3,714.62 3,667.48 3,670.30 0.0M
2025-07-03 3,633.35 3,716.79 3,633.35 3,703.00 0.0M
2025-07-02 3,674.99 3,675.10 3,616.89 3,624.57 0.0M
2025-07-01 3,702.46 3,705.60 3,665.10 3,696.47 0.0M
2025-06-30 3,682.56 3,718.20 3,675.14 3,717.57 0.0M
2025-06-27 3,628.17 3,697.56 3,593.06 3,670.60 0.0M
2025-06-26 3,616.71 3,664.14 3,614.98 3,617.61 0.0M
2025-06-25 3,562.09 3,607.68 3,560.12 3,606.12 0.0M
2025-06-24 3,504.42 3,551.78 3,503.18 3,547.32 0.0M
2025-06-23 3,448.82 3,495.92 3,447.72 3,490.74 0.0M
2025-06-20 3,513.91 3,520.39 3,475.05 3,480.39 0.0M
2025-06-19 3,537.54 3,564.69 3,499.97 3,512.01 0.0M
2025-06-18 3,495.42 3,550.65 3,479.00 3,545.91 0.0M
2025-06-17 3,525.21 3,526.55 3,486.55 3,502.17 0.0M
2025-06-16 3,474.28 3,549.53 3,471.54 3,523.95 0.0M
2025-06-13 3,493.59 3,527.76 3,471.11 3,484.64 0.0M
2025-06-12 3,468.09 3,550.15 3,465.31 3,512.94 0.0M
2025-06-11 3,501.45 3,522.79 3,480.30 3,482.86 0.0M
2025-06-10 3,521.81 3,521.81 3,441.45 3,470.07 0.0M
2025-06-09 3,466.15 3,511.83 3,464.77 3,494.86 0.0M
2025-06-06 3,450.83 3,470.59 3,438.61 3,454.66 0.0M
2025-06-05 3,374.57 3,463.68 3,373.60 3,457.86 0.0M
2025-06-04 3,331.36 3,384.69 3,331.36 3,375.44 0.0M
2025-06-03 3,322.44 3,354.36 3,318.83 3,323.37 0.0M
2025-05-30 3,359.40 3,359.40 3,323.75 3,334.80 0.0M
2025-05-29 3,314.49 3,382.67 3,314.49 3,381.62 0.0M
2025-05-28 3,306.11 3,322.29 3,297.83 3,305.26 0.0M
2025-05-27 3,328.68 3,328.68 3,290.68 3,307.37 0.0M
2025-05-26 3,320.36 3,344.71 3,315.59 3,338.71 0.0M
2025-05-23 3,361.94 3,380.17 3,315.99 3,315.99 0.0M
2025-05-22 3,371.89 3,397.01 3,363.28 3,364.43 0.0M
2025-05-21 3,391.96 3,398.60 3,371.76 3,384.98 0.0M
2025-05-20 3,382.28 3,406.70 3,359.21 3,392.71 0.0M
2025-05-19 3,398.32 3,401.82 3,362.30 3,387.02 0.0M
2025-05-16 3,370.38 3,414.40 3,366.12 3,397.50 0.0M
2025-05-15 3,471.52 3,471.52 3,384.35 3,384.35 0.0M
2025-05-14 3,472.51 3,498.03 3,448.29 3,475.78 0.0M
2025-05-13 3,542.33 3,542.33 3,456.36 3,458.46 0.0M
2025-05-12 3,466.97 3,488.87 3,449.12 3,488.87 0.0M
2025-05-09 3,462.52 3,462.52 3,401.89 3,419.74 0.0M
2025-05-08 3,397.31 3,483.48 3,395.98 3,473.01 0.0M
2025-05-07 3,458.05 3,464.71 3,369.24 3,396.77 0.0M
2025-05-06 3,338.38 3,406.61 3,335.69 3,406.61 0.0M
2025-04-30 3,271.82 3,311.27 3,260.47 3,299.91 0.0M
2025-04-29 3,244.18 3,275.90 3,220.78 3,264.99 0.0M
2025-04-28 3,292.83 3,304.19 3,263.52 3,263.52 0.0M
2025-04-25 3,272.84 3,322.97 3,272.84 3,293.58 0.0M
2025-04-24 3,313.47 3,313.47 3,254.05 3,259.04 0.0M
2025-04-23 3,316.27 3,347.70 3,295.90 3,319.90 0.0M
2025-04-22 3,313.74 3,315.31 3,282.82 3,286.88 0.0M
2025-04-21 3,287.50 3,326.88 3,269.95 3,326.49 0.0M
2025-04-18 3,239.24 3,286.40 3,234.63 3,279.65 0.0M
2025-04-17 3,234.95 3,289.97 3,234.95 3,246.55 0.0M
2025-04-16 3,281.92 3,283.83 3,217.55 3,264.30 0.0M
2025-04-15 3,328.10 3,330.58 3,281.03 3,304.19 0.0M
2025-04-14 3,367.02 3,381.14 3,323.39 3,334.67 0.0M
2025-04-11 3,241.01 3,340.18 3,238.88 3,301.04 0.0M
2025-04-10 3,293.75 3,336.00 3,268.28 3,276.42 0.0M
2025-04-09 3,020.25 3,185.59 2,974.64 3,173.40 0.0M
2025-04-08 3,106.39 3,158.99 3,016.31 3,082.40 0.0M
2025-04-07 3,236.83 3,283.70 3,108.01 3,140.05 0.0M
2025-04-03 3,546.05 3,581.31 3,499.33 3,518.69 0.0M
2025-04-02 3,574.32 3,614.14 3,569.46 3,591.04 0.0M
2025-04-01 3,597.52 3,604.49 3,570.21 3,575.76 0.0M
2025-03-31 3,581.30 3,599.20 3,536.84 3,588.63 0.0M
2025-03-28 3,632.35 3,645.43 3,608.17 3,608.17 0.0M
2025-03-27 3,620.50 3,670.47 3,589.91 3,633.93 0.0M
2025-03-26 3,645.14 3,669.14 3,633.87 3,635.37 0.0M
2025-03-25 3,715.79 3,723.39 3,642.59 3,651.22 0.0M
2025-03-24 3,728.27 3,748.93 3,642.70 3,717.78 0.0M
2025-03-21 3,808.55 3,817.33 3,721.81 3,729.30 0.0M
2025-03-20 3,864.35 3,873.76 3,819.58 3,823.21 0.0M
2025-03-19 3,906.21 3,906.21 3,853.44 3,864.16 0.0M
2025-03-18 3,904.79 3,933.99 3,889.62 3,925.05 0.0M
2025-03-17 3,910.93 3,915.60 3,887.67 3,896.84 0.0M
2025-03-14 3,815.33 3,893.43 3,810.67 3,893.43 0.0M
2025-03-13 3,889.91 3,906.39 3,796.08 3,821.89 0.0M
2025-03-12 3,869.00 3,951.46 3,859.62 3,896.37 0.0M
2025-03-11 3,808.38 3,854.88 3,806.78 3,851.53 0.0M
2025-03-10 3,885.38 3,902.01 3,831.98 3,874.98 0.0M
2025-03-07 3,934.52 3,954.71 3,878.86 3,898.58 0.1M
2025-03-06 3,882.29 3,972.48 3,880.09 3,960.91 0.1M
2025-03-05 3,827.91 3,864.24 3,796.82 3,849.34 0.0M
2025-03-04 3,714.12 3,824.80 3,711.34 3,821.35 0.0M
2025-03-03 3,804.12 3,825.67 3,725.02 3,770.73 0.1M
2025-02-28 3,918.72 3,924.90 3,788.08 3,803.57 0.1M
2025-02-27 4,099.06 4,102.70 3,921.48 3,974.70 0.1M
2025-02-26 4,076.21 4,091.37 4,013.71 4,089.15 0.1M
2025-02-25 4,035.78 4,130.10 4,027.36 4,069.15 0.1M
2025-02-24 4,143.20 4,170.53 4,087.50 4,132.31 0.1M
2025-02-21 4,022.06 4,163.69 4,013.08 4,147.22 0.1M
2025-02-20 3,998.45 4,018.87 3,957.37 3,986.84 0.1M
2025-02-19 3,915.59 4,003.80 3,897.24 4,003.80 0.1M
2025-02-18 4,001.01 4,032.80 3,900.82 3,916.95 0.1M
2025-02-17 3,992.92 4,068.08 3,984.79 4,032.62 0.1M
2025-02-14 3,865.17 3,943.79 3,863.93 3,931.25 0.1M
2025-02-13 3,952.38 3,952.38 3,851.25 3,870.35 0.1M
2025-02-12 3,908.43 3,969.56 3,897.46 3,969.56 0.1M
2025-02-11 3,931.00 3,969.55 3,899.74 3,917.64 0.1M
2025-02-10 3,919.64 3,946.79 3,895.77 3,935.10 0.1M
2025-02-07 3,808.12 3,961.99 3,808.12 3,894.25 0.1M
2025-02-06 3,711.74 3,822.54 3,693.32 3,807.22 0.1M
2025-02-05 3,714.36 3,730.12 3,653.95 3,714.88 0.1M
2025-01-27 3,811.85 3,811.85 3,669.60 3,669.60 0.1M
2025-01-24 3,705.19 3,812.27 3,705.19 3,812.27 0.1M
2025-01-23 3,832.87 3,868.13 3,719.23 3,722.50 0.1M
2025-01-22 3,724.95 3,821.35 3,715.60 3,797.92 0.1M
2025-01-21 3,699.01 3,751.76 3,675.93 3,731.05 0.1M
2025-01-20 3,654.71 3,698.74 3,625.78 3,656.09 0.0M
2025-01-17 3,583.62 3,662.45 3,555.36 3,628.86 0.0M
2025-01-16 3,590.64 3,646.41 3,538.07 3,601.99 0.1M
2025-01-15 3,598.47 3,613.33 3,556.75 3,567.92 0.0M
2025-01-14 3,456.21 3,622.71 3,416.54 3,611.33 0.1M
2025-01-13 3,400.61 3,475.14 3,400.61 3,439.60 0.0M
2025-01-10 3,540.57 3,558.31 3,445.52 3,445.52 0.0M
2025-01-09 3,491.20 3,582.77 3,490.02 3,562.79 0.0M
2025-01-08 3,521.80 3,545.02 3,407.35 3,512.39 0.0M
2025-01-07 3,484.54 3,562.68 3,467.31 3,561.83 0.0M
2025-01-06 3,504.35 3,557.86 3,446.00 3,472.47 0.0M
2025-01-03 3,641.50 3,646.07 3,501.52 3,504.77 0.0M
2025-01-02 3,787.53 3,788.56 3,600.15 3,637.81 0.1M