HS China A Software & Services (HSCASS)

HSCASS
🏛️ 香港 →
2,946.72
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
2024-12-31 2,435.70 2,438.88 2,325.31 2,325.31 0.1M
2024-12-30 2,426.74 2,451.17 2,390.74 2,425.29 0.1M
2024-12-27 2,438.63 2,486.12 2,419.90 2,425.83 0.1M
2024-12-26 2,393.88 2,459.75 2,393.88 2,441.98 0.1M
2024-12-25 2,423.60 2,425.30 2,379.71 2,399.94 0.1M
2024-12-24 2,427.28 2,435.44 2,387.48 2,429.28 0.1M
2024-12-23 2,509.35 2,513.27 2,414.52 2,422.64 0.1M
2024-12-20 2,480.05 2,540.98 2,472.23 2,511.26 0.1M
2024-12-19 2,412.96 2,505.81 2,409.68 2,496.68 0.1M
2024-12-18 2,406.38 2,460.80 2,381.46 2,443.09 0.1M
2024-12-17 2,448.58 2,458.29 2,396.09 2,399.56 0.1M
2024-12-16 2,507.23 2,509.85 2,440.72 2,454.99 0.1M
2024-12-13 2,526.80 2,553.55 2,502.78 2,504.12 0.1M
2024-12-12 2,551.89 2,560.13 2,507.60 2,551.72 0.1M
2024-12-11 2,530.57 2,558.73 2,517.67 2,551.34 0.1M
2024-12-10 2,600.36 2,609.95 2,541.63 2,546.66 0.1M
2024-12-09 2,518.35 2,547.87 2,477.68 2,504.43 0.1M
2024-12-06 2,512.23 2,554.24 2,472.52 2,514.86 0.1M
2024-12-05 2,428.35 2,509.32 2,428.35 2,493.30 0.1M
2024-12-04 2,471.14 2,481.74 2,416.03 2,431.36 0.1M
2024-12-03 2,494.32 2,496.62 2,446.15 2,471.42 0.1M
2024-12-02 2,449.10 2,508.63 2,445.90 2,492.86 0.1M
2024-11-29 2,383.68 2,484.33 2,369.93 2,457.04 0.1M
2024-11-28 2,428.41 2,461.98 2,388.85 2,392.03 0.1M
2024-11-27 2,326.22 2,426.23 2,289.43 2,425.51 0.1M
2024-11-26 2,375.11 2,412.14 2,342.57 2,344.23 0.1M
2024-11-25 2,412.93 2,426.21 2,329.67 2,395.10 0.1M
2024-11-22 2,455.53 2,525.36 2,388.71 2,390.47 0.1M
2024-11-21 2,427.41 2,502.37 2,416.87 2,472.90 0.1M
2024-11-20 2,370.55 2,462.03 2,367.31 2,441.38 0.1M
2024-11-19 2,326.75 2,385.34 2,293.27 2,380.80 0.1M
2024-11-18 2,484.06 2,490.55 2,317.10 2,332.26 0.1M
2024-11-15 2,527.11 2,603.12 2,469.60 2,470.64 0.1M
2024-11-14 2,614.42 2,637.52 2,535.12 2,540.38 0.1M
2024-11-13 2,577.89 2,634.94 2,560.68 2,629.25 0.1M
2024-11-12 2,662.75 2,662.75 2,562.28 2,593.43 0.1M
2024-11-11 2,525.72 2,665.93 2,524.32 2,658.74 0.2M
2024-11-08 2,536.90 2,594.32 2,523.97 2,530.81 0.1M
2024-11-07 2,419.25 2,507.49 2,401.73 2,506.07 0.1M
2024-11-06 2,430.58 2,495.87 2,421.42 2,453.50 0.1M
2024-11-05 2,306.37 2,430.93 2,299.79 2,424.54 0.1M
2024-11-04 2,231.39 2,305.92 2,231.39 2,305.92 0.1M
2024-11-01 2,370.71 2,384.97 2,251.93 2,253.53 0.1M
2024-10-31 2,375.35 2,435.56 2,342.51 2,388.31 0.1M
2024-10-30 2,309.68 2,374.74 2,300.79 2,366.59 0.1M
2024-10-29 2,343.05 2,387.20 2,325.47 2,328.31 0.1M
2024-10-28 2,301.64 2,336.06 2,286.67 2,334.33 0.1M
2024-10-25 2,270.91 2,320.02 2,260.32 2,294.96 0.1M
2024-10-24 2,267.11 2,274.30 2,244.85 2,269.14 0.1M
2024-10-23 2,308.76 2,353.62 2,280.15 2,292.48 0.1M
2024-10-22 2,358.59 2,361.00 2,285.20 2,316.98 0.1M
2024-10-21 2,308.37 2,401.68 2,303.44 2,363.10 0.1M
2024-10-18 2,185.73 2,370.02 2,157.37 2,301.08 0.1M
2024-10-17 2,205.61 2,260.99 2,183.52 2,202.55 0.1M
2024-10-16 2,103.09 2,202.57 2,103.09 2,164.76 0.1M
2024-10-15 2,176.35 2,271.92 2,153.84 2,156.05 0.1M
2024-10-14 2,083.84 2,188.47 2,032.45 2,188.00 0.1M
2024-10-11 2,123.26 2,146.11 2,045.05 2,078.10 0.1M
2024-10-10 2,307.01 2,324.82 2,161.87 2,172.19 0.1M
2024-10-09 2,374.39 2,447.63 2,264.82 2,273.96 0.2M
2024-10-08 2,430.43 2,430.43 2,272.45 2,407.08 0.1M
2024-09-30 2,008.79 2,132.14 1,994.20 2,130.25 0.1M
2024-09-27 1,783.13 1,894.56 1,783.13 1,885.91 0.1M
2024-09-26 1,676.56 1,750.99 1,674.32 1,750.99 0.1M
2024-09-25 1,671.93 1,722.83 1,671.93 1,681.78 0.1M
2024-09-24 1,616.81 1,659.32 1,590.01 1,659.30 0.0M
2024-09-23 1,604.92 1,626.92 1,602.93 1,611.02 0.0M
2024-09-20 1,587.77 1,605.93 1,585.80 1,600.99 0.0M
2024-09-19 1,555.31 1,593.64 1,539.31 1,586.24 0.0M
2024-09-18 1,545.16 1,557.07 1,521.49 1,546.14 0.0M
2024-09-13 1,568.20 1,569.73 1,545.79 1,546.45 0.0M
2024-09-12 1,573.59 1,590.87 1,566.65 1,567.84 0.0M
2024-09-11 1,557.03 1,575.56 1,554.31 1,569.76 0.0M
2024-09-10 1,535.30 1,575.24 1,511.92 1,564.74 0.0M
2024-09-09 1,537.88 1,552.16 1,524.36 1,532.50 0.0M
2024-09-05 1,552.87 1,585.77 1,552.87 1,572.16 0.0M
2024-09-04 1,544.67 1,566.10 1,543.96 1,549.17 0.0M
2024-09-03 1,532.79 1,558.74 1,531.63 1,558.53 0.0M
2024-09-02 1,579.70 1,583.36 1,531.76 1,531.76 0.0M
2024-08-30 1,540.84 1,602.42 1,540.84 1,581.98 0.0M
2024-08-29 1,506.94 1,547.80 1,506.13 1,539.82 0.0M
2024-08-28 1,506.43 1,521.67 1,486.13 1,513.14 0.0M
2024-08-27 1,525.69 1,540.04 1,505.15 1,509.08 0.0M
2024-08-26 1,532.00 1,541.55 1,521.19 1,530.22 0.0M
2024-08-23 1,511.91 1,538.50 1,511.91 1,528.65 0.0M
2024-08-22 1,536.86 1,556.71 1,506.64 1,508.84 0.0M
2024-08-21 1,547.75 1,566.98 1,536.07 1,537.21 0.0M
2024-08-20 1,585.03 1,586.03 1,549.38 1,551.96 0.0M
2024-08-19 1,573.88 1,601.81 1,573.88 1,586.99 0.0M
2024-08-16 1,588.35 1,591.57 1,573.67 1,574.43 0.0M
2024-08-15 1,562.47 1,608.62 1,555.79 1,589.36 0.0M
2024-08-14 1,571.73 1,581.94 1,561.49 1,566.72 0.0M
2024-08-13 1,564.17 1,572.46 1,551.63 1,572.46 0.0M
2024-08-12 1,580.40 1,582.03 1,558.77 1,564.73 0.0M
2024-08-09 1,612.45 1,618.56 1,585.23 1,585.23 0.0M
2024-08-08 1,608.96 1,621.63 1,581.51 1,604.57 0.0M
2024-08-07 1,623.94 1,633.14 1,613.65 1,616.67 0.0M
2024-08-06 1,626.14 1,635.36 1,604.99 1,626.80 0.0M
2024-08-05 1,629.59 1,668.89 1,604.87 1,604.87 0.0M
2024-08-02 1,660.49 1,684.82 1,641.90 1,644.95 0.0M
2024-08-01 1,686.62 1,696.99 1,664.89 1,673.58 0.0M
2024-07-31 1,611.05 1,686.06 1,610.39 1,686.06 0.0M
2024-07-30 1,604.92 1,620.99 1,590.24 1,612.74 0.0M
2024-07-29 1,612.68 1,621.18 1,596.39 1,609.67 0.0M
2024-07-26 1,595.28 1,620.65 1,593.49 1,611.68 0.0M
2024-07-25 1,580.08 1,614.32 1,575.92 1,595.07 0.0M
2024-07-24 1,614.26 1,626.33 1,587.57 1,590.13 0.0M
2024-07-23 1,662.92 1,664.81 1,620.46 1,620.46 0.0M
2024-07-22 1,665.81 1,679.42 1,652.65 1,667.49 0.0M
2024-07-19 1,616.35 1,656.30 1,614.06 1,649.83 0.0M
2024-07-18 1,615.35 1,630.10 1,589.32 1,624.88 0.0M
2024-07-17 1,636.49 1,657.76 1,629.48 1,629.48 0.0M
2024-07-16 1,599.80 1,641.78 1,592.89 1,637.08 0.0M
2024-07-15 1,625.93 1,625.93 1,601.03 1,604.26 0.0M
2024-07-12 1,646.01 1,647.07 1,626.35 1,630.37 0.0M
2024-07-11 1,644.40 1,659.40 1,629.29 1,652.71 0.0M
2024-07-10 1,610.81 1,639.60 1,602.22 1,613.82 0.0M
2024-07-09 1,589.55 1,624.74 1,569.40 1,620.64 0.0M
2024-07-08 1,640.45 1,640.95 1,586.13 1,591.97 0.0M
2024-07-05 1,636.75 1,660.26 1,623.29 1,651.52 0.0M
2024-07-04 1,682.58 1,690.09 1,638.28 1,638.28 0.0M
2024-07-03 1,707.52 1,707.77 1,676.56 1,680.00 0.0M
2024-07-02 1,708.22 1,736.24 1,703.92 1,709.62 0.0M
2024-07-01 1,706.30 1,712.23 1,677.23 1,704.81 0.0M
2024-06-28 1,723.48 1,750.21 1,705.72 1,710.27 0.0M
2024-06-27 1,753.16 1,758.40 1,724.99 1,725.53 0.0M
2024-06-26 1,683.67 1,769.15 1,672.99 1,764.56 0.0M
2024-06-25 1,717.21 1,725.43 1,662.60 1,677.04 0.0M
2024-06-24 1,761.88 1,763.48 1,712.23 1,712.90 0.0M
2024-06-21 1,767.21 1,780.94 1,751.38 1,774.46 0.0M
2024-06-20 1,818.21 1,819.47 1,772.57 1,772.57 0.0M
2024-06-19 1,853.35 1,853.81 1,820.97 1,820.97 0.0M
2024-06-18 1,822.72 1,853.56 1,821.05 1,848.86 0.0M
2024-06-17 1,832.31 1,837.68 1,817.87 1,822.36 0.0M
2024-06-14 1,828.32 1,847.44 1,821.36 1,839.10 0.0M
2024-06-13 1,831.48 1,841.76 1,818.11 1,832.53 0.0M
2024-06-12 1,815.90 1,839.09 1,815.13 1,829.57 0.0M
2024-06-11 1,777.14 1,818.20 1,762.34 1,816.75 0.0M
2024-06-07 1,802.28 1,813.05 1,770.47 1,784.01 0.0M
2024-06-06 1,839.27 1,845.52 1,786.40 1,791.62 0.0M
2024-06-05 1,840.30 1,861.23 1,835.91 1,835.91 0.0M
2024-06-04 1,834.49 1,846.79 1,818.28 1,844.22 0.0M
2024-06-03 1,848.29 1,852.19 1,823.19 1,837.20 0.0M
2024-05-31 1,830.11 1,861.28 1,830.11 1,849.05 0.0M
2024-05-30 1,821.34 1,839.05 1,803.37 1,827.53 0.0M
2024-05-29 1,830.15 1,850.44 1,820.18 1,828.33 0.0M
2024-05-28 1,857.50 1,860.38 1,829.35 1,829.80 0.0M
2024-05-27 1,855.44 1,866.76 1,823.74 1,866.00 0.0M
2024-05-24 1,884.03 1,896.17 1,847.80 1,847.80 0.0M
2024-05-23 1,935.33 1,937.85 1,883.50 1,886.41 0.0M
2024-05-22 1,923.03 1,938.58 1,908.80 1,935.44 0.0M
2024-05-21 1,938.09 1,946.54 1,923.64 1,928.80 0.0M
2024-05-20 1,924.94 1,957.73 1,912.91 1,939.06 0.0M
2024-05-17 1,903.56 1,930.26 1,889.04 1,930.21 0.0M
2024-05-16 1,905.96 1,929.15 1,896.32 1,905.43 0.0M
2024-05-15 1,924.49 1,927.37 1,898.49 1,899.08 0.0M
2024-05-14 1,927.18 1,943.95 1,909.97 1,927.76 0.0M
2024-05-13 1,927.62 1,936.68 1,902.57 1,914.37 0.0M
2024-05-10 1,971.36 1,981.70 1,937.75 1,943.40 0.0M
2024-05-09 1,948.07 1,977.69 1,948.07 1,970.89 0.0M
2024-05-08 1,995.40 1,995.86 1,943.66 1,945.05 0.0M
2024-05-07 2,016.63 2,042.41 1,998.95 2,008.85 0.0M
2024-05-06 2,031.08 2,051.05 2,011.09 2,018.38 0.0M
2024-04-30 2,023.46 2,027.41 1,979.55 1,994.93 0.0M
2024-04-29 1,975.68 2,034.80 1,975.68 2,021.19 0.0M
2024-04-26 1,904.69 1,971.00 1,904.69 1,965.58 0.0M
2024-04-25 1,913.16 1,928.95 1,899.58 1,906.27 0.0M
2024-04-24 1,878.04 1,927.82 1,873.57 1,927.82 0.0M
2024-04-23 1,871.84 1,887.87 1,859.84 1,869.33 0.0M
2024-04-22 1,852.50 1,888.35 1,825.02 1,871.51 0.0M
2024-04-19 1,906.02 1,912.11 1,868.98 1,877.31 0.0M
2024-04-18 1,921.97 1,951.19 1,894.20 1,918.69 0.0M
2024-04-17 1,875.28 1,935.70 1,875.28 1,933.13 0.0M
2024-04-16 1,914.43 1,928.03 1,853.94 1,855.04 0.0M
2024-04-15 1,937.50 1,961.82 1,904.72 1,930.69 0.0M
2024-04-12 1,957.26 1,976.70 1,939.12 1,940.08 0.0M
2024-04-11 1,932.58 1,989.77 1,932.58 1,958.09 0.0M
2024-04-10 1,986.27 1,986.27 1,929.55 1,943.54 0.0M
2024-04-09 1,980.23 1,992.58 1,962.33 1,992.21 0.0M
2024-04-08 2,003.10 2,010.30 1,973.25 1,979.38 0.0M
2024-04-03 2,060.28 2,060.48 2,003.00 2,011.02 0.0M
2024-04-02 2,105.55 2,106.00 2,054.18 2,067.50 0.0M
2024-04-01 2,064.63 2,111.16 2,064.63 2,111.08 0.0M
2024-03-29 2,058.11 2,058.11 2,014.20 2,051.47 0.0M
2024-03-28 1,988.10 2,088.94 1,987.74 2,067.32 0.0M
2024-03-27 2,088.08 2,089.15 1,985.60 1,985.60 0.0M
2024-03-26 2,139.48 2,160.02 2,075.69 2,092.01 0.0M
2024-03-25 2,232.67 2,240.38 2,150.52 2,150.52 0.0M
2024-03-22 2,234.29 2,251.74 2,179.02 2,226.49 0.0M
2024-03-21 2,265.41 2,301.93 2,241.06 2,242.78 0.0M
2024-03-20 2,190.86 2,247.03 2,190.86 2,247.03 0.0M
2024-03-19 2,205.32 2,226.71 2,197.11 2,197.11 0.0M
2024-03-18 2,176.67 2,214.54 2,164.28 2,214.54 0.0M
2024-03-15 2,146.89 2,167.64 2,118.29 2,167.27 0.0M
2024-03-14 2,175.98 2,181.48 2,123.91 2,155.26 0.0M
2024-03-13 2,177.97 2,222.23 2,169.13 2,197.07 0.0M
2024-03-12 2,170.01 2,185.86 2,145.57 2,163.62 0.0M
2024-03-11 2,098.02 2,158.37 2,088.78 2,158.37 0.0M
2024-03-08 2,098.75 2,129.43 2,074.76 2,121.05 0.0M
2024-03-07 2,161.82 2,181.02 2,093.30 2,093.30 0.0M
2024-03-06 2,158.48 2,184.16 2,126.55 2,159.12 0.0M
2024-03-05 2,173.74 2,214.30 2,154.69 2,176.48 0.0M
2024-03-04 2,206.30 2,216.67 2,151.69 2,198.19 0.0M
2024-03-01 2,116.23 2,195.14 2,113.07 2,187.83 0.0M
2024-02-29 2,006.26 2,111.23 2,006.26 2,111.23 0.0M
2024-02-28 2,133.49 2,172.06 2,018.03 2,018.03 0.0M
2024-02-27 2,008.99 2,126.20 2,003.34 2,126.20 0.0M
2024-02-26 2,015.07 2,049.62 1,995.95 2,019.39 0.0M
2024-02-23 2,003.75 2,015.81 1,971.72 2,015.81 0.0M
2024-02-22 1,954.44 2,006.74 1,954.44 1,987.89 0.0M
2024-02-21 1,905.69 1,985.49 1,898.36 1,932.78 0.0M
2024-02-20 1,922.00 1,937.53 1,899.63 1,932.33 0.0M
2024-02-19 1,930.56 1,944.42 1,890.26 1,944.42 0.0M
2024-02-08 1,815.19 1,889.15 1,815.19 1,866.47 0.0M
2024-02-07 1,740.02 1,817.85 1,739.32 1,797.44 0.0M
2024-02-06 1,596.86 1,752.22 1,593.54 1,740.08 0.0M
2024-02-05 1,692.22 1,694.24 1,562.86 1,619.01 0.0M
2024-02-02 1,772.25 1,802.64 1,646.51 1,705.55 0.0M
2024-02-01 1,733.05 1,817.16 1,718.30 1,768.51 0.0M
2024-01-31 1,836.97 1,841.15 1,748.21 1,748.21 0.0M
2024-01-30 1,885.34 1,913.19 1,846.03 1,847.95 0.0M
2024-01-29 1,956.29 1,966.73 1,893.28 1,893.28 0.0M
2024-01-26 1,975.82 2,005.93 1,955.56 1,958.29 0.0M
2024-01-25 1,923.61 1,986.63 1,901.76 1,984.28 0.0M
2024-01-24 1,917.82 1,933.69 1,856.07 1,929.80 0.0M
2024-01-23 1,840.84 1,920.00 1,829.73 1,910.26 0.0M
2024-01-22 1,946.77 1,954.65 1,829.82 1,844.39 0.0M
2024-01-19 1,974.94 1,989.04 1,949.70 1,949.70 0.0M
2024-01-18 1,944.14 1,980.47 1,911.45 1,980.03 0.0M
2024-01-17 2,002.21 2,004.67 1,953.36 1,953.36 0.0M
2024-01-16 2,013.06 2,013.06 1,971.27 2,005.18 0.0M
2024-01-15 2,020.64 2,039.77 2,007.35 2,015.57 0.0M
2024-01-12 2,062.69 2,065.89 2,028.10 2,029.12 0.0M
2024-01-11 2,004.10 2,074.89 2,004.10 2,067.14 0.0M
2024-01-10 2,035.21 2,041.35 1,992.09 2,003.69 0.0M
2024-01-09 2,068.40 2,081.63 2,027.88 2,044.04 0.0M
2024-01-08 2,110.63 2,110.63 2,061.76 2,061.76 0.0M
2024-01-05 2,160.94 2,163.81 2,105.11 2,118.62 0.0M
2024-01-04 2,191.97 2,191.97 2,154.36 2,161.74 0.0M
2024-01-03 2,224.19 2,231.72 2,177.21 2,194.27 0.0M
2024-01-02 2,275.20 2,283.24 2,228.31 2,228.31 0.0M