HS China Central SOEs (HSCSOE)

HSCSOE
🏛️ 香港 →
3,409.59
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
2023-12-29 2,314.53 2,331.58 2,305.40 2,328.25 0.0M
2023-12-28 2,275.06 2,320.01 2,269.70 2,314.74 0.0M
2023-12-27 2,251.34 2,275.21 2,235.48 2,269.96 0.0M
2023-12-22 2,247.25 2,268.81 2,233.87 2,238.74 0.0M
2023-12-21 2,215.77 2,242.38 2,212.12 2,238.19 0.0M
2023-12-20 2,241.24 2,250.65 2,220.46 2,228.15 0.0M
2023-12-19 2,237.33 2,238.69 2,220.68 2,227.48 0.0M
2023-12-18 2,250.88 2,257.13 2,233.98 2,241.36 0.0M
2023-12-15 2,245.89 2,284.23 2,245.89 2,259.79 0.0M
2023-12-14 2,233.96 2,245.14 2,211.56 2,220.70 0.0M
2023-12-13 2,237.26 2,237.26 2,205.23 2,212.73 0.0M
2023-12-12 2,228.69 2,248.32 2,215.93 2,240.32 0.0M
2023-12-11 2,216.98 2,228.31 2,185.89 2,220.17 0.0M
2023-12-08 2,251.78 2,255.32 2,225.41 2,231.01 0.0M
2023-12-07 2,254.26 2,254.26 2,220.90 2,241.93 0.0M
2023-12-06 2,253.67 2,273.25 2,238.95 2,260.64 0.0M
2023-12-05 2,290.46 2,290.46 2,244.69 2,254.53 0.0M
2023-12-04 2,313.09 2,317.70 2,286.05 2,286.05 0.0M
2023-12-01 2,320.95 2,327.96 2,294.60 2,294.60 0.0M
2023-11-30 2,312.64 2,330.42 2,300.05 2,324.20 0.0M
2023-11-29 2,347.66 2,347.66 2,292.13 2,304.87 0.0M
2023-11-28 2,353.03 2,353.03 2,332.87 2,336.33 0.0M
2023-11-27 2,369.78 2,369.78 2,327.38 2,348.20 0.0M
2023-11-24 2,376.90 2,376.90 2,355.33 2,356.51 0.0M
2023-11-23 2,353.03 2,388.03 2,338.01 2,386.88 0.0M
2023-11-22 2,357.90 2,368.01 2,348.91 2,357.79 0.0M
2023-11-21 2,378.19 2,403.77 2,353.91 2,358.36 0.0M
2023-11-20 2,340.51 2,367.03 2,328.61 2,365.92 0.0M
2023-11-17 2,345.85 2,346.55 2,318.70 2,321.00 0.0M
2023-11-16 2,388.57 2,388.57 2,351.11 2,361.44 0.0M
2023-11-15 2,348.33 2,388.91 2,348.10 2,385.20 0.0M
2023-11-14 2,315.55 2,329.82 2,305.93 2,314.95 0.0M
2023-11-13 2,286.70 2,309.53 2,270.26 2,307.90 0.0M
2023-11-10 2,289.21 2,290.81 2,270.89 2,277.32 0.0M
2023-11-09 2,309.26 2,310.13 2,293.39 2,301.90 0.0M
2023-11-08 2,324.11 2,325.42 2,302.16 2,309.15 0.0M
2023-11-07 2,342.20 2,347.63 2,322.72 2,323.64 0.0M
2023-11-06 2,372.86 2,372.86 2,348.67 2,357.22 0.0M
2023-11-03 2,337.44 2,361.27 2,330.58 2,353.33 0.0M
2023-11-02 2,335.88 2,353.15 2,316.20 2,323.11 0.0M
2023-11-01 2,309.92 2,325.56 2,300.28 2,317.87 0.0M
2023-10-31 2,322.95 2,322.95 2,287.69 2,302.81 0.0M
2023-10-30 2,335.17 2,342.75 2,306.45 2,327.92 0.0M
2023-10-27 2,325.43 2,362.94 2,311.18 2,350.10 0.0M
2023-10-26 2,319.31 2,326.17 2,292.38 2,313.38 0.0M
2023-10-25 2,352.58 2,355.16 2,300.39 2,307.76 0.0M
2023-10-24 2,314.36 2,321.86 2,296.18 2,312.63 0.0M
2023-10-20 2,343.76 2,361.58 2,325.93 2,333.34 0.0M
2023-10-19 2,387.88 2,387.88 2,348.84 2,349.77 0.0M
2023-10-18 2,410.61 2,424.91 2,399.66 2,404.12 0.0M
2023-10-17 2,402.38 2,413.11 2,386.04 2,407.76 0.0M
2023-10-16 2,407.89 2,419.76 2,383.33 2,388.16 0.0M
2023-10-13 2,415.52 2,426.30 2,400.31 2,401.51 0.0M
2023-10-12 2,426.67 2,443.06 2,418.25 2,435.17 0.0M
2023-10-11 2,394.54 2,396.43 2,379.44 2,386.31 0.0M
2023-10-10 2,382.81 2,405.96 2,365.11 2,367.93 0.0M
2023-10-09 2,359.03 2,374.37 2,352.78 2,360.75 0.0M
2023-10-06 2,331.50 2,370.01 2,331.50 2,351.99 0.0M
2023-10-05 2,319.07 2,336.07 2,311.80 2,323.47 0.0M
2023-10-04 2,324.85 2,326.29 2,305.84 2,323.11 0.0M
2023-10-03 2,387.77 2,387.77 2,324.71 2,333.42 0.0M
2023-09-29 2,386.34 2,431.67 2,386.34 2,416.08 0.0M
2023-09-28 2,405.86 2,412.04 2,377.33 2,381.91 0.0M
2023-09-27 2,381.18 2,404.28 2,381.18 2,396.12 0.0M
2023-09-26 2,407.64 2,412.82 2,369.17 2,377.86 0.0M
2023-09-25 2,446.16 2,446.16 2,408.29 2,409.00 0.0M
2023-09-22 2,397.91 2,443.30 2,396.09 2,441.99 0.0M
2023-09-21 2,422.45 2,437.67 2,405.16 2,409.64 0.0M
2023-09-20 2,428.84 2,442.47 2,414.08 2,426.30 0.0M
2023-09-19 2,411.02 2,436.06 2,407.80 2,435.95 0.0M
2023-09-18 2,425.37 2,426.68 2,395.68 2,406.76 0.0M
2023-09-15 2,440.89 2,462.58 2,431.40 2,433.40 0.0M
2023-09-14 2,401.28 2,433.21 2,393.34 2,423.28 0.0M
2023-09-13 2,402.46 2,414.30 2,384.24 2,390.87 0.0M
2023-09-12 2,404.41 2,406.88 2,385.52 2,390.26 0.0M
2023-09-11 2,399.04 2,419.61 2,391.16 2,413.53 0.0M
2023-09-07 2,429.80 2,429.80 2,409.38 2,411.12 0.0M
2023-09-06 2,421.31 2,439.63 2,411.40 2,435.87 0.0M
2023-09-05 2,456.03 2,456.59 2,420.69 2,424.22 0.0M
2023-09-04 2,399.78 2,469.99 2,399.78 2,466.05 0.0M
2023-08-31 2,386.13 2,397.31 2,375.07 2,382.95 0.0M
2023-08-30 2,394.31 2,404.49 2,373.08 2,378.35 0.0M
2023-08-29 2,350.91 2,385.03 2,343.77 2,381.65 0.0M
2023-08-28 2,383.81 2,395.80 2,334.41 2,335.88 0.0M
2023-08-25 2,319.71 2,344.56 2,318.22 2,321.41 0.0M
2023-08-24 2,311.62 2,330.99 2,304.47 2,325.18 0.0M
2023-08-23 2,286.40 2,317.29 2,286.40 2,298.85 0.0M
2023-08-22 2,264.97 2,308.67 2,264.97 2,292.99 0.0M
2023-08-21 2,297.31 2,297.68 2,267.47 2,268.80 0.0M
2023-08-18 2,332.43 2,356.32 2,310.40 2,310.40 0.0M
2023-08-17 2,311.94 2,341.51 2,291.96 2,332.91 0.0M
2023-08-16 2,348.45 2,351.13 2,329.82 2,334.16 0.0M
2023-08-15 2,372.47 2,382.96 2,355.72 2,365.04 0.0M
2023-08-14 2,390.82 2,390.82 2,359.24 2,380.94 0.0M
2023-08-11 2,436.78 2,436.78 2,400.13 2,413.90 0.0M
2023-08-10 2,425.09 2,444.24 2,418.79 2,437.11 0.0M
2023-08-09 2,411.43 2,428.91 2,407.42 2,428.91 0.0M
2023-08-08 2,427.05 2,435.71 2,407.01 2,416.32 0.0M
2023-08-07 2,443.96 2,444.68 2,426.52 2,436.78 0.0M
2023-08-04 2,450.52 2,482.69 2,438.35 2,442.03 0.0M
2023-08-03 2,432.94 2,448.27 2,416.37 2,426.29 0.0M
2023-08-02 2,480.40 2,491.60 2,428.66 2,432.65 0.0M
2023-08-01 2,505.11 2,525.16 2,476.22 2,484.69 0.0M
2023-07-31 2,500.99 2,522.18 2,491.95 2,497.64 0.0M
2023-07-28 2,438.66 2,489.77 2,435.91 2,483.04 0.0M
2023-07-27 2,443.51 2,466.59 2,442.84 2,455.60 0.0M
2023-07-26 2,442.14 2,453.45 2,422.84 2,435.35 0.0M
2023-07-25 2,409.73 2,451.55 2,409.73 2,446.32 0.0M
2023-07-24 2,397.33 2,400.04 2,354.44 2,362.23 0.0M
2023-07-21 2,394.65 2,414.48 2,387.23 2,406.10 0.0M
2023-07-20 2,396.56 2,420.87 2,388.55 2,391.74 0.0M
2023-07-19 2,379.86 2,395.97 2,372.66 2,392.60 0.0M
2023-07-18 2,429.61 2,429.61 2,383.29 2,389.63 0.0M
2023-07-14 2,430.00 2,445.63 2,428.67 2,436.91 0.0M
2023-07-13 2,394.08 2,428.45 2,394.08 2,419.68 0.0M
2023-07-12 2,385.02 2,395.05 2,372.69 2,379.38 0.0M
2023-07-11 2,373.35 2,389.47 2,361.28 2,369.87 0.0M
2023-07-10 2,397.82 2,404.36 2,357.94 2,364.39 0.0M
2023-07-07 2,386.21 2,389.53 2,367.26 2,369.82 0.0M
2023-07-06 2,448.84 2,453.48 2,395.77 2,396.73 0.0M
2023-07-05 2,530.86 2,532.42 2,499.29 2,499.29 0.0M
2023-07-04 2,531.65 2,548.80 2,525.77 2,538.22 0.0M
2023-07-03 2,495.65 2,540.17 2,495.65 2,533.49 0.0M
2023-06-30 2,475.80 2,512.91 2,474.01 2,495.42 0.0M
2023-06-29 2,502.61 2,502.61 2,467.59 2,476.21 0.0M
2023-06-28 2,488.86 2,505.38 2,485.55 2,497.25 0.0M
2023-06-27 2,454.89 2,503.27 2,451.98 2,494.36 0.0M
2023-06-26 2,459.16 2,466.37 2,446.73 2,449.85 0.0M
2023-06-23 2,496.59 2,497.18 2,449.78 2,457.63 0.0M
2023-06-21 2,517.49 2,517.49 2,495.64 2,501.35 0.0M
2023-06-20 2,570.08 2,570.08 2,526.73 2,540.26 0.0M
2023-06-19 2,584.10 2,586.18 2,567.41 2,579.23 0.0M
2023-06-16 2,573.77 2,601.37 2,573.77 2,586.20 0.0M
2023-06-15 2,567.95 2,575.82 2,533.63 2,573.57 0.0M
2023-06-14 2,570.54 2,580.30 2,540.28 2,549.56 0.0M
2023-06-13 2,576.46 2,578.16 2,544.30 2,567.16 0.0M
2023-06-12 2,596.83 2,596.83 2,571.49 2,584.00 0.0M
2023-06-09 2,588.19 2,610.86 2,583.01 2,604.05 0.0M
2023-06-08 2,575.38 2,597.73 2,562.27 2,591.42 0.0M
2023-06-07 2,584.99 2,598.10 2,569.18 2,579.60 0.0M
2023-06-06 2,565.14 2,616.88 2,562.30 2,580.53 0.0M
2023-06-05 2,554.75 2,565.18 2,540.85 2,562.27 0.0M
2023-06-02 2,497.34 2,561.52 2,497.34 2,549.93 0.0M
2023-06-01 2,480.36 2,499.55 2,467.86 2,479.00 0.0M
2023-05-31 2,522.83 2,527.29 2,467.14 2,492.38 0.0M
2023-05-30 2,555.51 2,568.14 2,525.51 2,548.83 0.0M
2023-05-29 2,565.25 2,585.58 2,555.62 2,560.54 0.0M
2023-05-25 2,592.05 2,592.05 2,551.31 2,568.38 0.0M
2023-05-24 2,654.01 2,654.01 2,599.01 2,609.64 0.0M
2023-05-23 2,702.54 2,710.75 2,655.91 2,661.57 0.0M
2023-05-22 2,682.27 2,723.81 2,678.40 2,695.69 0.0M
2023-05-19 2,697.13 2,698.62 2,658.70 2,679.56 0.0M
2023-05-18 2,675.34 2,719.65 2,675.34 2,703.46 0.0M
2023-05-17 2,706.87 2,721.30 2,659.20 2,664.10 0.0M
2023-05-16 2,739.63 2,747.70 2,703.16 2,720.29 0.0M
2023-05-15 2,684.13 2,739.24 2,671.43 2,730.95 0.0M
2023-05-12 2,738.72 2,741.09 2,689.05 2,692.42 0.0M
2023-05-11 2,765.36 2,766.27 2,725.79 2,743.47 0.0M
2023-05-10 2,807.82 2,807.82 2,757.30 2,762.42 0.0M
2023-05-09 2,831.24 2,861.18 2,793.80 2,803.78 0.0M
2023-05-08 2,760.86 2,833.04 2,759.67 2,829.59 0.0M
2023-05-05 2,731.48 2,774.13 2,728.06 2,753.81 0.0M
2023-05-04 2,656.23 2,731.59 2,655.34 2,727.75 0.0M
2023-05-03 2,672.26 2,675.47 2,646.92 2,660.43 0.0M
2023-05-02 2,722.87 2,737.59 2,678.38 2,698.69 0.0M
2023-04-28 2,694.14 2,726.43 2,691.22 2,706.62 0.0M
2023-04-27 2,664.31 2,699.07 2,653.46 2,688.41 0.0M
2023-04-26 2,660.47 2,679.93 2,643.57 2,671.45 0.0M
2023-04-25 2,674.02 2,687.48 2,650.47 2,661.19 0.0M
2023-04-24 2,692.25 2,697.77 2,651.59 2,674.08 0.0M
2023-04-21 2,702.62 2,732.85 2,675.60 2,687.45 0.0M
2023-04-20 2,707.70 2,720.42 2,693.77 2,708.78 0.0M
2023-04-19 2,733.60 2,735.77 2,705.95 2,708.23 0.0M
2023-04-18 2,732.90 2,751.70 2,725.86 2,734.53 0.0M
2023-04-17 2,680.98 2,746.98 2,671.84 2,740.66 0.0M
2023-04-14 2,686.37 2,686.37 2,686.37 2,686.37 0.0M
2023-04-13 2,665.66 2,665.66 2,665.66 2,665.66 0.0M
2023-04-12 2,654.74 2,654.74 2,654.74 2,654.74 0.0M
2023-04-11 2,634.21 2,634.21 2,634.21 2,634.21 0.0M
2023-04-06 2,604.64 2,604.64 2,604.64 2,604.64 0.0M
2023-04-04 2,601.47 2,601.47 2,601.47 2,601.47 0.0M
2023-04-03 2,580.33 2,580.33 2,580.33 2,580.33 0.0M
2023-03-31 2,570.60 2,570.60 2,570.60 2,570.60 0.0M
2023-03-30 2,581.80 2,581.80 2,581.80 2,581.80 0.0M
2023-03-29 2,576.27 2,576.27 2,576.27 2,576.27 0.0M
2023-03-28 2,565.98 2,565.98 2,565.98 2,565.98 0.0M
2023-03-27 2,536.65 2,536.65 2,536.65 2,536.65 0.0M
2023-03-24 2,575.61 2,575.61 2,575.61 2,575.61 0.0M
2023-03-23 2,610.32 2,610.32 2,610.32 2,610.32 0.0M
2023-03-22 2,586.85 2,586.85 2,586.85 2,586.85 0.0M
2023-03-21 2,559.28 2,559.28 2,559.28 2,559.28 0.0M
2023-03-20 2,558.86 2,558.86 2,558.86 2,558.86 0.0M
2023-03-17 2,615.52 2,615.52 2,615.52 2,615.52 0.0M
2023-03-16 2,551.78 2,551.78 2,551.78 2,551.78 0.0M
2023-03-15 2,581.82 2,581.82 2,581.82 2,581.82 0.0M
2023-03-14 2,534.95 2,534.95 2,534.95 2,534.95 0.0M
2023-03-13 2,586.10 2,586.10 2,586.10 2,586.10 0.0M
2023-03-10 2,515.41 2,515.41 2,515.41 2,515.41 0.0M
2023-03-09 2,574.98 2,574.98 2,574.98 2,574.98 0.0M
2023-03-08 2,602.27 2,602.27 2,602.27 2,602.27 0.0M
2023-03-07 2,647.15 2,647.15 2,647.15 2,647.15 0.0M
2023-03-06 2,634.91 2,634.91 2,634.91 2,634.91 0.0M
2023-03-03 2,604.42 2,604.42 2,604.42 2,604.42 0.0M
2023-03-02 2,574.44 2,574.44 2,574.44 2,574.44 0.0M
2023-03-01 2,568.34 2,568.34 2,568.34 2,568.34 0.0M
2023-02-28 2,478.31 2,478.31 2,478.31 2,478.31 0.0M
2023-02-27 2,502.08 2,502.08 2,502.08 2,502.08 0.0M
2023-02-24 2,527.82 2,527.82 2,527.82 2,527.82 0.0M
2023-02-23 2,562.34 2,562.34 2,562.34 2,562.34 0.0M
2023-02-22 2,562.06 2,562.06 2,562.06 2,562.06 0.0M
2023-02-21 2,584.18 2,584.18 2,584.18 2,584.18 0.0M
2023-02-20 2,579.20 2,579.20 2,579.20 2,579.20 0.0M
2023-02-17 2,534.29 2,534.29 2,534.29 2,534.29 0.0M
2023-02-16 2,544.61 2,544.61 2,544.61 2,544.61 0.0M
2023-02-15 2,533.08 2,533.08 2,533.08 2,533.08 0.0M
2023-02-14 2,569.18 2,569.18 2,569.18 2,569.18 0.0M
2023-02-13 2,560.53 2,560.53 2,560.53 2,560.53 0.0M
2023-02-10 2,550.50 2,550.50 2,550.50 2,550.50 0.0M
2023-02-09 2,570.20 2,570.20 2,570.20 2,570.20 0.0M
2023-02-08 2,558.99 2,558.99 2,558.99 2,558.99 0.0M
2023-02-07 2,540.03 2,540.03 2,540.03 2,540.03 0.0M
2023-02-06 2,529.42 2,529.42 2,529.42 2,529.42 0.0M
2023-02-03 2,572.57 2,572.57 2,572.57 2,572.57 0.0M
2023-02-02 2,616.80 2,616.80 2,616.80 2,616.80 0.0M
2023-02-01 2,637.32 2,637.32 2,637.32 2,637.32 0.0M
2023-01-31 2,606.51 2,606.51 2,606.51 2,606.51 0.0M
2023-01-30 2,638.59 2,638.59 2,638.59 2,638.59 0.0M
2023-01-27 2,695.14 2,695.14 2,695.14 2,695.14 0.0M
2023-01-26 2,680.27 2,680.27 2,680.27 2,680.27 0.0M
2023-01-20 2,641.26 2,641.26 2,641.26 2,641.26 0.0M
2023-01-19 2,589.46 2,589.46 2,589.46 2,589.46 0.0M
2023-01-18 2,584.61 2,584.61 2,584.61 2,584.61 0.0M
2023-01-17 2,570.25 2,570.25 2,570.25 2,570.25 0.0M
2023-01-16 2,584.27 2,584.27 2,584.27 2,584.27 0.0M
2023-01-13 2,575.60 2,575.60 2,575.60 2,575.60 0.0M
2023-01-12 2,549.81 2,549.81 2,549.81 2,549.81 0.0M
2023-01-11 2,524.32 2,524.32 2,524.32 2,524.32 0.0M
2023-01-10 2,511.33 2,511.33 2,511.33 2,511.33 0.0M
2023-01-09 2,518.04 2,518.04 2,518.04 2,518.04 0.0M
2023-01-06 2,493.38 2,493.38 2,493.38 2,493.38 0.0M
2023-01-05 2,493.18 2,493.18 2,493.18 2,493.18 0.0M
2023-01-04 2,490.39 2,490.39 2,490.39 2,490.39 0.0M
2023-01-03 2,446.00 2,446.00 2,446.00 2,446.00 0.0M