HS China A IT Hardware (HSCAITH)

HSCAITH
🏛️ 香港 →
6,169.15
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
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 2,468.67 2,468.67 2,468.67 2,468.67 0.0M
2022-12-29 2,459.06 2,459.06 2,459.06 2,459.06 0.0M
2022-12-28 2,444.41 2,444.41 2,444.41 2,444.41 0.0M
2022-12-27 2,480.38 2,480.38 2,480.38 2,480.38 0.0M
2022-12-26 2,462.97 2,462.97 2,462.97 2,462.97 0.0M
2022-12-23 2,423.29 2,423.29 2,423.29 2,423.29 0.0M
2022-12-22 2,420.03 2,420.03 2,420.03 2,420.03 0.0M
2022-12-21 2,447.38 2,447.38 2,447.38 2,447.38 0.0M
2022-12-20 2,463.09 2,463.09 2,463.09 2,463.09 0.0M
2022-12-19 2,479.13 2,479.13 2,479.13 2,479.13 0.0M
2022-12-16 2,511.67 2,511.67 2,511.67 2,511.67 0.0M
2022-12-15 2,551.05 2,551.05 2,551.05 2,551.05 0.0M
2022-12-14 2,538.13 2,538.13 2,538.13 2,538.13 0.0M
2022-12-13 2,541.98 2,541.98 2,541.98 2,541.98 0.0M
2022-12-12 2,575.90 2,575.90 2,575.90 2,575.91 0.0M
2022-12-09 2,547.48 2,547.48 2,547.48 2,547.48 0.0M
2022-12-08 2,553.09 2,553.09 2,553.09 2,553.09 0.0M
2022-12-07 2,575.09 2,575.09 2,575.09 2,575.09 0.0M
2022-12-06 2,602.66 2,602.66 2,602.66 2,602.66 0.0M
2022-12-05 2,596.99 2,596.99 2,596.99 2,596.99 0.0M
2022-12-02 2,546.46 2,546.46 2,546.46 2,546.46 0.0M
2022-12-01 2,562.55 2,562.55 2,562.55 2,562.55 0.0M
2022-11-30 2,521.13 2,521.13 2,521.13 2,521.13 0.0M
2022-11-29 2,516.95 2,516.95 2,516.95 2,516.95 0.0M
2022-11-28 2,468.25 2,468.25 2,468.25 2,468.25 0.0M
2022-11-25 2,499.02 2,499.02 2,499.02 2,499.02 0.0M
2022-11-24 2,525.36 2,525.36 2,525.36 2,525.36 0.0M
2022-11-23 2,559.09 2,559.09 2,559.09 2,559.09 0.0M
2022-11-22 2,580.63 2,580.63 2,580.63 2,580.63 0.0M
2022-11-21 2,596.13 2,596.13 2,596.13 2,596.13 0.0M
2022-11-18 2,604.48 2,604.48 2,604.48 2,604.48 0.0M
2022-11-17 2,612.78 2,612.78 2,612.78 2,612.78 0.0M
2022-11-16 2,571.74 2,571.74 2,571.74 2,571.74 0.0M
2022-11-15 2,582.99 2,582.99 2,582.99 2,582.99 0.0M
2022-11-14 2,505.63 2,505.63 2,505.63 2,505.63 0.0M
2022-11-11 2,481.13 2,481.13 2,481.13 2,481.13 0.0M
2022-11-10 2,445.15 2,445.15 2,445.15 2,445.15 0.0M
2022-11-09 2,471.11 2,471.11 2,471.11 2,471.11 0.0M
2022-11-08 2,511.98 2,511.98 2,511.98 2,511.98 0.0M
2022-11-07 2,509.03 2,509.03 2,509.03 2,509.03 0.0M
2022-11-04 2,523.22 2,523.22 2,523.22 2,523.22 0.0M
2022-11-03 2,491.65 2,491.65 2,491.65 2,491.66 0.0M
2022-11-02 2,497.34 2,497.34 2,497.34 2,497.34 0.0M
2022-11-01 2,486.39 2,486.39 2,486.39 2,486.39 0.0M
2022-10-31 2,471.93 2,471.93 2,471.93 2,471.93 0.0M
2022-10-28 2,390.89 2,390.89 2,390.89 2,390.89 0.0M
2022-10-27 2,451.76 2,451.76 2,451.76 2,451.76 0.0M
2022-10-26 2,460.23 2,460.23 2,460.23 2,460.23 0.0M
2022-10-25 2,394.72 2,394.72 2,394.72 2,394.72 0.0M
2022-10-24 2,415.04 2,415.04 2,415.04 2,415.04 0.0M
2022-10-21 2,432.22 2,432.22 2,432.22 2,432.22 0.0M
2022-10-20 2,434.84 2,434.84 2,434.84 2,434.84 0.0M
2022-10-19 2,401.09 2,401.09 2,401.09 2,401.09 0.0M
2022-10-18 2,427.15 2,427.15 2,427.15 2,427.15 0.0M
2022-10-17 2,419.68 2,419.68 2,419.68 2,419.68 0.0M
2022-10-14 2,380.25 2,380.25 2,380.25 2,380.25 0.0M
2022-10-13 2,341.54 2,341.54 2,341.54 2,341.54 0.0M
2022-10-12 2,311.21 2,311.21 2,311.21 2,311.22 0.0M
2022-10-11 2,227.46 2,227.46 2,227.46 2,227.46 0.0M
2022-10-10 2,218.14 2,218.14 2,218.14 2,218.14 0.0M
2022-09-30 2,290.29 2,290.29 2,290.29 2,290.29 0.0M
2022-09-29 2,318.59 2,318.59 2,318.59 2,318.59 0.0M
2022-09-28 2,324.84 2,324.84 2,324.84 2,324.84 0.0M
2022-09-27 2,371.72 2,371.72 2,371.72 2,371.72 0.0M
2022-09-26 2,318.22 2,318.22 2,318.22 2,318.22 0.0M
2022-09-23 2,335.41 2,335.41 2,335.41 2,335.41 0.0M
2022-09-22 2,386.42 2,386.42 2,386.42 2,386.42 0.0M
2022-09-21 2,394.52 2,394.52 2,394.52 2,394.52 0.0M
2022-09-20 2,406.80 2,406.80 2,406.80 2,406.80 0.0M
2022-09-19 2,411.31 2,411.31 2,411.31 2,411.32 0.0M
2022-09-16 2,457.27 2,457.27 2,457.27 2,457.27 0.0M
2022-09-15 2,473.40 2,473.40 2,473.40 2,473.40 0.0M
2022-09-14 2,532.58 2,532.58 2,532.58 2,532.58 0.0M
2022-09-13 2,552.36 2,552.36 2,552.36 2,552.36 0.0M
2022-09-09 2,543.58 2,543.58 2,543.58 2,543.58 0.0M
2022-09-08 2,538.10 2,538.10 2,538.10 2,538.10 0.0M
2022-09-07 2,558.10 2,558.10 2,558.10 2,558.10 0.0M
2022-09-06 2,551.75 2,551.75 2,551.75 2,551.75 0.0M
2022-09-05 2,537.35 2,537.35 2,537.35 2,537.35 0.0M
2022-09-02 2,565.47 2,565.47 2,565.47 2,565.47 0.0M
2022-09-01 2,541.07 2,541.07 2,541.07 2,541.07 0.0M
2022-08-31 2,530.62 2,530.62 2,530.62 2,530.62 0.0M
2022-08-30 2,584.16 2,584.16 2,584.16 2,584.16 0.0M
2022-08-29 2,551.58 2,551.58 2,551.58 2,551.58 0.0M
2022-08-26 2,557.62 2,557.62 2,557.62 2,557.62 0.0M
2022-08-25 2,559.62 2,559.62 2,559.62 2,559.62 0.0M
2022-08-24 2,584.60 2,584.60 2,584.60 2,584.60 0.0M
2022-08-23 2,667.22 2,667.22 2,667.22 2,667.22 0.0M
2022-08-22 2,691.01 2,691.01 2,691.01 2,691.01 0.0M
2022-08-19 2,681.56 2,681.56 2,681.56 2,681.56 0.0M
2022-08-18 2,743.01 2,743.01 2,743.01 2,743.01 0.0M
2022-08-17 2,713.66 2,713.66 2,713.66 2,713.66 0.0M
2022-08-16 2,686.41 2,686.41 2,686.41 2,686.41 0.0M
2022-08-15 2,697.35 2,697.35 2,697.35 2,697.35 0.0M
2022-08-12 2,715.19 2,715.19 2,715.19 2,715.19 0.0M
2022-08-11 2,769.93 2,769.93 2,769.93 2,769.93 0.0M
2022-08-10 2,712.25 2,712.25 2,712.25 2,712.25 0.0M
2022-08-09 2,733.51 2,733.51 2,733.51 2,733.51 0.0M
2022-08-08 2,725.93 2,725.93 2,725.93 2,725.93 0.0M
2022-08-05 2,736.69 2,736.69 2,736.69 2,736.69 0.0M
2022-08-04 2,639.30 2,639.30 2,639.30 2,639.30 0.0M
2022-08-03 2,622.08 2,622.08 2,622.08 2,622.08 0.0M
2022-08-02 2,599.78 2,599.78 2,599.78 2,599.78 0.0M
2022-08-01 2,657.02 2,657.02 2,657.02 2,657.02 0.0M
2022-07-29 2,633.15 2,633.15 2,633.15 2,633.15 0.0M
2022-07-28 2,668.78 2,668.78 2,668.78 2,668.78 0.0M
2022-07-27 2,650.28 2,650.28 2,650.28 2,650.28 0.0M
2022-07-26 2,654.17 2,654.17 2,654.17 2,654.17 0.0M
2022-07-25 2,626.95 2,626.95 2,626.95 2,626.95 0.0M
2022-07-22 2,667.08 2,667.08 2,667.08 2,667.08 0.0M
2022-07-21 2,698.41 2,698.41 2,698.41 2,698.41 0.0M
2022-07-20 2,715.20 2,715.20 2,715.20 2,715.20 0.0M
2022-07-19 2,682.83 2,682.83 2,682.83 2,682.83 0.0M
2022-07-18 2,644.06 2,644.06 2,644.06 2,644.06 0.0M
2022-07-15 2,603.94 2,603.94 2,603.94 2,603.94 0.0M
2022-07-14 2,629.08 2,629.08 2,629.08 2,629.08 0.0M
2022-07-13 2,591.34 2,591.34 2,591.34 2,591.35 0.0M
2022-07-12 2,568.84 2,568.84 2,568.84 2,568.84 0.0M
2022-07-11 2,618.28 2,618.28 2,618.28 2,618.28 0.0M
2022-07-08 2,679.82 2,679.82 2,679.82 2,679.82 0.0M
2022-07-07 2,670.68 2,670.68 2,670.68 2,670.68 0.0M
2022-07-06 2,668.14 2,668.14 2,668.14 2,668.14 0.0M
2022-07-05 2,678.20 2,678.20 2,678.20 2,678.20 0.0M
2022-07-04 2,696.96 2,696.96 2,696.96 2,696.97 0.0M
2022-07-01 2,705.88 2,705.88 2,705.88 2,705.88 0.0M
2022-06-30 2,733.19 2,733.19 2,733.19 2,733.19 0.0M
2022-06-29 2,690.97 2,690.97 2,690.97 2,690.97 0.0M
2022-06-28 2,741.62 2,741.62 2,741.62 2,741.62 0.0M
2022-06-27 2,674.80 2,674.80 2,674.80 2,674.81 0.0M
2022-06-24 2,655.31 2,655.31 2,655.31 2,655.31 0.0M
2022-06-23 2,588.03 2,588.03 2,588.03 2,588.04 0.0M
2022-06-22 2,551.39 2,551.39 2,551.39 2,551.39 0.0M
2022-06-21 2,620.58 2,620.58 2,620.58 2,620.58 0.0M
2022-06-20 2,626.53 2,626.53 2,626.53 2,626.53 0.0M
2022-06-17 2,614.86 2,614.86 2,614.86 2,614.86 0.0M
2022-06-16 2,598.45 2,598.45 2,598.45 2,598.45 0.0M
2022-06-15 2,576.29 2,576.29 2,576.29 2,576.29 0.0M
2022-06-14 2,542.75 2,542.75 2,542.75 2,542.75 0.0M
2022-06-13 2,574.76 2,574.76 2,574.76 2,574.76 0.0M
2022-06-10 2,575.36 2,575.36 2,575.36 2,575.36 0.0M
2022-06-09 2,539.31 2,539.31 2,539.31 2,539.31 0.0M
2022-06-08 2,604.06 2,604.06 2,604.06 2,604.06 0.0M
2022-06-07 2,589.89 2,589.89 2,589.89 2,589.89 0.0M
2022-06-06 2,600.40 2,600.40 2,600.40 2,600.40 0.0M
2022-06-02 2,549.10 2,549.10 2,549.10 2,549.10 0.0M
2022-06-01 2,495.01 2,495.01 2,495.01 2,495.01 0.0M
2022-05-31 2,480.86 2,480.86 2,480.86 2,480.86 0.0M
2022-05-30 2,429.78 2,429.78 2,429.78 2,429.78 0.0M
2022-05-27 2,408.13 2,408.13 2,408.13 2,408.13 0.0M
2022-05-26 2,424.58 2,424.58 2,424.58 2,424.58 0.0M
2022-05-25 2,391.72 2,391.72 2,391.72 2,391.72 0.0M
2022-05-24 2,361.94 2,361.94 2,361.94 2,361.94 0.0M
2022-05-23 2,472.46 2,472.46 2,472.46 2,472.46 0.0M
2022-05-20 2,468.34 2,468.34 2,468.34 2,468.34 0.0M
2022-05-19 2,442.53 2,442.53 2,442.53 2,442.53 0.0M
2022-05-18 2,426.92 2,426.92 2,426.92 2,426.92 0.0M
2022-05-17 2,419.25 2,419.25 2,419.25 2,419.25 0.0M
2022-05-16 2,390.28 2,390.28 2,390.28 2,390.28 0.0M
2022-05-13 2,415.11 2,415.11 2,415.11 2,415.11 0.0M
2022-05-12 2,427.07 2,427.07 2,427.07 2,427.07 0.0M
2022-05-11 2,430.74 2,430.74 2,430.74 2,430.74 0.0M
2022-05-10 2,397.88 2,397.88 2,397.88 2,397.88 0.0M
2022-05-09 2,364.30 2,364.30 2,364.30 2,364.30 0.0M
2022-05-06 2,366.38 2,366.38 2,366.38 2,366.38 0.0M
2022-05-05 2,421.30 2,421.30 2,421.30 2,421.30 0.0M
2022-04-29 2,452.32 2,452.32 2,452.32 2,452.32 0.0M
2022-04-28 2,354.10 2,354.10 2,354.10 2,354.10 0.0M
2022-04-27 2,374.49 2,374.49 2,374.49 2,374.49 0.0M
2022-04-26 2,282.69 2,282.69 2,282.69 2,282.69 0.0M
2022-04-25 2,331.29 2,331.29 2,331.29 2,331.29 0.0M
2022-04-22 2,470.65 2,470.65 2,470.65 2,470.65 0.0M
2022-04-21 2,476.20 2,476.20 2,476.20 2,476.20 0.0M
2022-04-20 2,530.24 2,530.24 2,530.24 2,530.24 0.0M
2022-04-19 2,550.77 2,550.77 2,550.77 2,550.77 0.0M
2022-04-18 2,585.07 2,585.07 2,585.07 2,585.07 0.0M
2022-04-15 2,515.30 2,515.30 2,515.30 2,515.30 0.0M
2022-04-14 2,524.27 2,524.27 2,524.27 2,524.27 0.0M
2022-04-13 2,505.72 2,505.72 2,505.72 2,505.72 0.0M
2022-04-12 2,551.02 2,551.02 2,551.02 2,551.02 0.0M
2022-04-11 2,495.31 2,495.31 2,495.31 2,495.31 0.0M
2022-04-08 2,616.40 2,616.40 2,616.40 2,616.40 0.0M
2022-04-07 2,636.10 2,636.10 2,636.10 2,636.10 0.0M
2022-04-06 2,687.05 2,687.05 2,687.05 2,687.05 0.0M
2022-04-01 2,717.57 2,717.57 2,717.57 2,717.57 0.0M
2022-03-31 2,719.67 2,719.67 2,719.67 2,719.67 0.0M
2022-03-30 2,757.85 2,757.85 2,757.85 2,757.85 0.0M
2022-03-29 2,699.94 2,699.94 2,699.94 2,699.94 0.0M
2022-03-28 2,762.00 2,762.00 2,762.00 2,762.00 0.0M
2022-03-25 2,791.44 2,791.44 2,791.44 2,791.44 0.0M
2022-03-24 2,842.83 2,842.83 2,842.83 2,842.83 0.0M
2022-03-23 2,914.61 2,914.61 2,914.61 2,914.61 0.0M
2022-03-22 2,845.51 2,845.51 2,845.51 2,845.51 0.0M
2022-03-21 2,867.30 2,867.30 2,867.30 2,867.30 0.0M
2022-03-18 2,876.71 2,876.71 2,876.71 2,876.71 0.0M
2022-03-17 2,886.48 2,886.48 2,886.48 2,886.48 0.0M
2022-03-16 2,836.67 2,836.67 2,836.67 2,836.67 0.0M
2022-03-15 2,729.71 2,729.71 2,729.71 2,729.71 0.0M
2022-03-14 2,870.71 2,870.71 2,870.71 2,870.71 0.0M
2022-03-11 2,961.89 2,961.89 2,961.89 2,961.89 0.0M
2022-03-10 2,924.24 2,924.24 2,924.24 2,924.24 0.0M
2022-03-09 2,900.60 2,900.60 2,900.60 2,900.60 0.0M
2022-03-08 2,941.43 2,941.43 2,941.43 2,941.43 0.0M
2022-03-07 2,998.45 2,998.45 2,998.45 2,998.45 0.0M
2022-03-04 3,124.64 3,124.64 3,124.64 3,124.64 0.0M
2022-03-03 3,156.28 3,156.28 3,156.28 3,156.28 0.0M
2022-03-02 3,209.66 3,209.66 3,209.66 3,209.66 0.0M
2022-03-01 3,220.91 3,220.91 3,220.91 3,220.91 0.0M
2022-02-28 3,193.51 3,193.51 3,193.51 3,193.51 0.0M
2022-02-25 3,208.10 3,208.10 3,208.10 3,208.10 0.0M
2022-02-24 3,171.56 3,171.56 3,171.56 3,171.56 0.0M
2022-02-23 3,243.58 3,243.58 3,243.58 3,243.58 0.0M
2022-02-22 3,165.12 3,165.12 3,165.12 3,165.12 0.0M
2022-02-21 3,221.33 3,221.33 3,221.33 3,221.33 0.0M
2022-02-18 3,154.32 3,154.32 3,154.32 3,154.32 0.0M
2022-02-17 3,122.74 3,122.74 3,122.74 3,122.74 0.0M
2022-02-16 3,122.32 3,122.32 3,122.32 3,122.32 0.0M
2022-02-15 3,114.02 3,114.02 3,114.02 3,114.02 0.0M
2022-02-14 3,066.87 3,066.87 3,066.87 3,066.87 0.0M
2022-02-11 3,088.67 3,088.67 3,088.67 3,088.67 0.0M
2022-02-10 3,135.42 3,135.42 3,135.42 3,135.42 0.0M
2022-02-09 3,147.50 3,147.50 3,147.50 3,147.50 0.0M
2022-02-08 3,092.23 3,092.23 3,092.23 3,092.23 0.0M
2022-02-07 3,078.56 3,078.56 3,078.56 3,078.56 0.0M
2022-01-28 3,096.34 3,096.34 3,096.34 3,096.34 0.0M
2022-01-27 3,093.33 3,093.33 3,093.33 3,093.33 0.0M
2022-01-26 3,189.95 3,189.95 3,189.95 3,189.95 0.0M
2022-01-25 3,170.10 3,170.10 3,170.10 3,170.10 0.0M
2022-01-24 3,283.12 3,283.12 3,283.12 3,283.12 0.0M
2022-01-21 3,276.13 3,276.13 3,276.13 3,276.13 0.0M
2022-01-20 3,324.23 3,324.23 3,324.23 3,324.23 0.0M
2022-01-19 3,350.60 3,350.60 3,350.60 3,350.60 0.0M
2022-01-18 3,384.68 3,384.68 3,384.68 3,384.68 0.0M
2022-01-17 3,365.19 3,365.19 3,365.19 3,365.19 0.0M
2022-01-14 3,266.28 3,266.28 3,266.28 3,266.28 0.0M
2022-01-13 3,270.29 3,270.29 3,270.29 3,270.29 0.0M
2022-01-12 3,338.85 3,338.85 3,338.85 3,338.85 0.0M
2022-01-11 3,329.34 3,329.34 3,329.34 3,329.34 0.0M
2022-01-10 3,392.35 3,392.35 3,392.35 3,392.35 0.0M
2022-01-07 3,346.96 3,346.96 3,346.96 3,346.96 0.0M
2022-01-06 3,380.98 3,380.98 3,380.98 3,380.98 0.0M
2022-01-05 3,392.40 3,392.40 3,392.40 3,392.40 0.0M
2022-01-04 3,448.09 3,448.09 3,448.09 3,448.09 0.0M