HS China Enterprises Equal Weighted (HSCEEWI)

HSCEEWI
🏛️ 香港 →
1,717.22
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
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 1,142.31 1,146.23 1,134.70 1,142.34 1,221.0M
2023-12-28 1,106.71 1,144.60 1,103.61 1,141.03 1,689.9M
2023-12-27 1,100.76 1,106.60 1,087.62 1,103.83 1,824.4M
2023-12-22 1,112.05 1,120.09 1,082.95 1,086.94 1,585.3M
2023-12-21 1,093.68 1,107.40 1,089.51 1,105.05 1,041.1M
2023-12-20 1,109.22 1,113.03 1,097.62 1,102.02 1,284.9M
2023-12-19 1,101.50 1,103.68 1,091.65 1,097.80 1,062.6M
2023-12-18 1,113.00 1,113.97 1,100.75 1,105.90 1,220.1M
2023-12-15 1,113.87 1,141.51 1,113.87 1,124.92 3,115.2M
2023-12-14 1,102.70 1,111.47 1,090.61 1,097.33 1,621.5M
2023-12-13 1,097.36 1,097.68 1,081.56 1,087.52 1,466.6M
2023-12-12 1,090.42 1,106.35 1,083.33 1,102.01 1,573.1M
2023-12-11 1,084.15 1,091.96 1,067.05 1,084.29 2,103.8M
2023-12-08 1,108.02 1,113.25 1,097.60 1,099.86 1,453.4M
2023-12-07 1,111.57 1,111.57 1,093.44 1,105.36 1,485.3M
2023-12-06 1,106.51 1,127.02 1,100.72 1,116.85 1,391.1M
2023-12-05 1,122.26 1,122.26 1,097.46 1,104.95 1,927.8M
2023-12-04 1,146.62 1,147.94 1,123.06 1,125.28 1,685.2M
2023-12-01 1,156.96 1,157.47 1,139.50 1,139.50 1,764.7M
2023-11-30 1,154.99 1,163.61 1,144.68 1,159.12 2,454.0M
2023-11-29 1,183.49 1,183.49 1,144.99 1,152.43 2,145.6M
2023-11-28 1,187.80 1,187.80 1,174.81 1,178.53 1,362.4M
2023-11-27 1,199.17 1,199.28 1,171.83 1,185.70 1,192.5M
2023-11-24 1,207.30 1,207.30 1,188.48 1,188.96 973.1M
2023-11-23 1,191.75 1,217.71 1,184.47 1,217.11 1,228.6M
2023-11-22 1,193.66 1,197.15 1,185.03 1,190.61 1,037.2M
2023-11-21 1,215.42 1,225.70 1,191.65 1,195.22 1,684.0M
2023-11-20 1,189.20 1,204.55 1,183.34 1,204.55 1,577.7M
2023-11-17 1,182.93 1,186.32 1,171.59 1,176.16 1,529.0M
2023-11-16 1,225.58 1,225.58 1,189.12 1,195.82 1,466.6M
2023-11-15 1,200.36 1,218.67 1,193.87 1,218.49 2,272.3M
2023-11-14 1,176.47 1,182.59 1,167.35 1,170.72 1,173.0M
2023-11-13 1,155.16 1,172.01 1,147.08 1,170.66 1,147.1M
2023-11-10 1,162.77 1,162.77 1,148.86 1,150.69 1,271.5M
2023-11-09 1,186.53 1,188.73 1,174.31 1,176.27 1,254.1M
2023-11-08 1,189.12 1,196.29 1,177.99 1,183.63 1,594.0M
2023-11-07 1,199.95 1,205.53 1,188.66 1,189.60 1,545.0M
2023-11-06 1,203.90 1,216.07 1,203.90 1,211.77 2,051.1M
2023-11-03 1,167.65 1,190.68 1,163.32 1,186.65 1,362.1M
2023-11-02 1,160.26 1,170.47 1,152.78 1,156.95 1,400.0M
2023-11-01 1,148.00 1,152.10 1,136.10 1,146.20 1,240.9M
2023-10-31 1,163.21 1,163.21 1,140.71 1,146.26 1,734.3M
2023-10-30 1,153.78 1,167.73 1,153.78 1,167.73 2,160.9M
2023-10-27 1,145.54 1,175.37 1,139.05 1,167.87 1,928.2M
2023-10-26 1,143.61 1,148.48 1,129.05 1,139.19 1,441.4M
2023-10-25 1,168.20 1,169.59 1,136.11 1,142.97 2,100.4M
2023-10-24 1,138.37 1,140.67 1,121.48 1,130.26 1,853.1M
2023-10-20 1,142.91 1,155.62 1,139.08 1,141.78 1,655.6M
2023-10-19 1,166.47 1,166.47 1,152.74 1,152.74 1,859.0M
2023-10-18 1,184.06 1,190.11 1,174.85 1,181.14 1,747.5M
2023-10-17 1,189.34 1,189.67 1,178.19 1,185.43 1,578.4M
2023-10-16 1,193.21 1,196.91 1,173.68 1,177.47 1,552.1M
2023-10-13 1,201.30 1,208.87 1,190.83 1,192.44 1,813.9M
2023-10-12 1,223.35 1,227.39 1,216.55 1,223.25 3,672.3M
2023-10-11 1,198.75 1,204.74 1,193.90 1,197.02 1,667.5M
2023-10-10 1,183.80 1,197.05 1,176.47 1,178.50 1,376.6M
2023-10-09 1,166.81 1,177.62 1,164.95 1,170.50 1,117.7M
2023-10-06 1,158.00 1,177.47 1,158.00 1,167.37 916.1M
2023-10-05 1,150.64 1,158.69 1,146.58 1,150.04 829.3M
2023-10-04 1,155.85 1,156.51 1,141.57 1,147.65 1,014.5M
2023-10-03 1,186.86 1,186.86 1,157.25 1,161.96 1,720.9M
2023-09-29 1,177.03 1,212.24 1,176.80 1,204.99 1,375.6M
2023-09-28 1,182.67 1,186.67 1,167.50 1,169.63 1,555.5M
2023-09-27 1,176.56 1,190.59 1,176.56 1,183.11 1,258.3M
2023-09-26 1,190.85 1,193.27 1,166.80 1,173.82 1,569.6M
2023-09-25 1,218.91 1,218.91 1,194.08 1,194.08 1,310.5M
2023-09-22 1,180.55 1,220.02 1,180.06 1,219.54 1,727.2M
2023-09-21 1,198.50 1,201.39 1,185.15 1,188.20 1,827.5M
2023-09-20 1,210.80 1,213.70 1,201.27 1,203.75 1,563.4M
2023-09-19 1,214.97 1,217.11 1,205.79 1,216.47 1,748.5M
2023-09-18 1,223.83 1,228.98 1,208.77 1,213.36 1,442.0M
2023-09-15 1,233.33 1,247.06 1,221.68 1,233.04 2,508.3M
2023-09-14 1,227.33 1,232.15 1,213.73 1,225.86 1,879.0M
2023-09-13 1,230.76 1,234.28 1,216.31 1,220.41 1,606.0M
2023-09-12 1,226.44 1,236.18 1,215.98 1,223.71 1,626.2M
2023-09-11 1,217.16 1,237.57 1,210.01 1,232.92 2,084.6M
2023-09-07 1,252.85 1,252.85 1,232.36 1,233.83 1,795.4M
2023-09-06 1,249.30 1,256.78 1,238.03 1,253.44 1,985.1M
2023-09-05 1,280.78 1,280.78 1,253.93 1,255.35 1,847.2M
2023-09-04 1,262.19 1,291.97 1,262.19 1,287.59 3,495.9M
2023-08-31 1,255.38 1,263.82 1,237.02 1,243.19 3,088.4M
2023-08-30 1,263.85 1,268.75 1,240.19 1,245.63 2,268.4M
2023-08-29 1,229.95 1,255.20 1,225.85 1,251.26 1,779.0M
2023-08-28 1,255.32 1,259.27 1,216.98 1,218.34 1,827.0M
2023-08-25 1,206.47 1,221.18 1,204.17 1,205.34 1,434.8M
2023-08-24 1,196.69 1,223.19 1,193.53 1,217.40 1,729.3M
2023-08-23 1,183.15 1,198.03 1,178.07 1,187.11 1,574.4M
2023-08-22 1,177.93 1,199.75 1,167.00 1,186.87 1,923.3M
2023-08-21 1,180.69 1,192.85 1,169.72 1,173.54 2,090.1M
2023-08-18 1,219.13 1,224.69 1,193.25 1,194.33 1,928.9M
2023-08-17 1,205.71 1,233.66 1,196.95 1,226.79 2,130.8M
2023-08-16 1,224.48 1,231.91 1,220.44 1,224.75 1,788.2M
2023-08-15 1,241.57 1,251.75 1,233.49 1,238.60 1,444.0M
2023-08-14 1,246.97 1,252.48 1,231.10 1,250.58 1,982.5M
2023-08-11 1,297.49 1,297.97 1,268.30 1,274.22 1,560.2M
2023-08-10 1,287.20 1,300.52 1,280.31 1,297.22 1,579.1M
2023-08-09 1,280.62 1,299.49 1,279.84 1,296.65 1,288.4M
2023-08-08 1,307.21 1,309.55 1,286.16 1,293.56 1,799.0M
2023-08-07 1,321.54 1,329.65 1,308.69 1,325.82 1,341.3M
2023-08-04 1,339.24 1,354.12 1,323.62 1,330.20 1,871.7M
2023-08-03 1,314.18 1,330.93 1,306.68 1,316.13 1,930.5M
2023-08-02 1,349.76 1,358.96 1,310.53 1,315.35 2,035.1M
2023-08-01 1,374.20 1,389.62 1,347.31 1,353.79 1,893.6M
2023-07-31 1,386.69 1,405.79 1,368.78 1,372.21 2,873.1M
2023-07-28 1,309.06 1,359.30 1,307.62 1,355.58 2,233.6M
2023-07-27 1,301.11 1,328.05 1,301.11 1,324.17 2,081.0M
2023-07-26 1,291.62 1,291.62 1,276.67 1,283.63 1,395.9M
2023-07-25 1,270.16 1,301.40 1,270.16 1,299.75 2,368.0M
2023-07-24 1,247.49 1,249.36 1,218.60 1,226.05 1,464.9M
2023-07-21 1,252.12 1,272.17 1,247.72 1,260.81 1,240.3M
2023-07-20 1,261.25 1,277.65 1,251.12 1,254.32 1,422.9M
2023-07-19 1,250.53 1,261.26 1,238.17 1,257.94 1,625.0M
2023-07-18 1,286.32 1,286.32 1,259.88 1,262.64 2,081.1M
2023-07-14 1,298.86 1,298.86 1,286.64 1,292.77 2,112.2M
2023-07-13 1,280.75 1,294.89 1,280.57 1,291.89 2,185.8M
2023-07-12 1,260.73 1,271.53 1,254.95 1,261.93 1,620.7M
2023-07-11 1,255.89 1,262.86 1,244.43 1,249.50 1,727.2M
2023-07-10 1,257.19 1,261.13 1,233.67 1,238.84 1,707.0M
2023-07-07 1,245.26 1,248.94 1,231.95 1,234.36 2,268.5M
2023-07-06 1,277.22 1,288.84 1,249.93 1,256.70 2,903.5M
2023-07-05 1,312.15 1,312.15 1,287.15 1,289.79 2,231.1M
2023-07-04 1,312.57 1,322.56 1,305.89 1,319.29 1,818.0M
2023-07-03 1,288.33 1,322.83 1,288.33 1,317.99 2,083.5M
2023-06-30 1,273.04 1,293.33 1,272.05 1,281.69 1,457.4M
2023-06-29 1,297.79 1,297.79 1,267.44 1,275.39 1,272.8M
2023-06-28 1,283.13 1,301.18 1,277.92 1,297.27 1,348.5M
2023-06-27 1,257.51 1,290.95 1,254.90 1,286.01 1,586.5M
2023-06-26 1,256.51 1,268.61 1,250.77 1,254.25 1,671.6M
2023-06-23 1,276.79 1,277.68 1,248.60 1,256.61 1,317.2M
2023-06-21 1,297.90 1,299.88 1,280.77 1,284.68 1,560.6M
2023-06-20 1,342.45 1,342.45 1,308.89 1,316.35 1,520.3M
2023-06-19 1,353.25 1,353.84 1,332.86 1,345.69 1,471.1M
2023-06-16 1,347.88 1,365.93 1,344.60 1,356.44 3,032.4M
2023-06-15 1,320.69 1,344.63 1,316.67 1,344.40 2,082.3M
2023-06-14 1,313.99 1,323.32 1,299.37 1,303.96 2,188.8M
2023-06-13 1,293.66 1,313.00 1,287.97 1,310.03 1,908.5M
2023-06-12 1,296.90 1,300.34 1,282.78 1,296.54 1,358.6M
2023-06-09 1,289.26 1,301.53 1,281.68 1,296.40 1,608.6M
2023-06-08 1,286.72 1,292.78 1,272.51 1,287.45 1,710.1M
2023-06-07 1,288.12 1,295.17 1,277.68 1,285.85 1,731.9M
2023-06-06 1,265.94 1,296.31 1,263.19 1,273.98 1,702.1M
2023-06-05 1,265.30 1,268.66 1,253.61 1,265.89 1,515.4M
2023-06-02 1,228.56 1,268.90 1,228.56 1,263.91 2,849.3M
2023-06-01 1,210.26 1,226.11 1,206.87 1,208.36 2,125.0M
2023-05-31 1,224.08 1,224.95 1,200.45 1,215.98 3,738.7M
2023-05-30 1,234.64 1,242.80 1,218.25 1,237.55 2,031.0M
2023-05-29 1,244.69 1,250.59 1,228.69 1,230.71 2,029.0M
2023-05-25 1,253.91 1,255.65 1,230.55 1,239.02 2,293.6M
2023-05-24 1,285.61 1,285.61 1,260.36 1,266.19 2,208.8M
2023-05-23 1,317.94 1,323.70 1,289.28 1,293.09 1,761.8M
2023-05-22 1,297.72 1,326.39 1,294.95 1,313.18 1,542.3M
2023-05-19 1,305.04 1,307.30 1,289.00 1,294.59 1,749.5M
2023-05-18 1,307.30 1,325.02 1,306.34 1,312.23 1,850.0M
2023-05-17 1,333.06 1,334.97 1,296.53 1,297.79 1,894.2M
2023-05-16 1,348.41 1,348.64 1,328.11 1,334.96 1,573.8M
2023-05-15 1,312.10 1,342.75 1,306.42 1,337.22 2,523.0M
2023-05-12 1,338.16 1,338.42 1,316.57 1,317.28 2,298.3M
2023-05-11 1,336.83 1,338.90 1,316.99 1,330.34 2,096.4M
2023-05-10 1,340.09 1,340.52 1,325.76 1,328.53 2,756.0M
2023-05-09 1,369.91 1,373.82 1,334.89 1,337.58 4,103.8M
2023-05-08 1,355.98 1,372.32 1,354.87 1,370.18 4,648.8M
2023-05-05 1,350.60 1,364.25 1,344.30 1,353.24 3,456.8M
2023-05-04 1,320.10 1,345.51 1,320.10 1,341.64 3,422.8M
2023-05-03 1,320.78 1,323.79 1,306.42 1,318.83 1,163.2M
2023-05-02 1,354.24 1,369.81 1,324.76 1,335.69 1,228.4M
2023-04-28 1,335.27 1,355.91 1,335.27 1,339.35 2,448.2M
2023-04-27 1,322.13 1,335.29 1,314.35 1,329.13 1,965.8M
2023-04-26 1,310.17 1,337.72 1,309.41 1,326.81 1,783.0M
2023-04-25 1,341.05 1,341.65 1,309.27 1,314.62 1,811.3M
2023-04-24 1,350.32 1,353.97 1,327.13 1,343.39 1,779.4M
2023-04-21 1,376.20 1,378.05 1,342.29 1,348.70 2,010.9M
2023-04-20 1,381.96 1,384.20 1,369.76 1,377.14 1,745.7M
2023-04-19 1,406.57 1,407.69 1,378.72 1,381.62 1,824.6M
2023-04-18 1,412.19 1,419.70 1,401.69 1,406.70 2,060.6M
2023-04-17 1,390.23 1,428.02 1,384.45 1,420.83 3,162.9M
2023-04-14 1,390.60 1,399.73 1,383.71 1,395.35 1,911.1M
2023-04-13 1,362.40 1,385.80 1,355.88 1,385.80 1,908.2M
2023-04-12 1,396.03 1,397.84 1,378.84 1,384.16 1,865.9M
2023-04-11 1,390.99 1,406.73 1,374.58 1,391.64 2,458.7M
2023-04-06 1,353.28 1,371.25 1,351.69 1,370.71 1,674.8M
2023-04-04 1,379.41 1,379.42 1,356.18 1,368.45 2,047.8M
2023-04-03 1,378.84 1,387.50 1,362.51 1,376.76 1,922.9M
2023-03-31 1,393.90 1,402.65 1,373.62 1,379.39 2,587.3M
2023-03-30 1,368.08 1,379.16 1,352.76 1,378.69 2,380.6M
2023-03-29 1,375.74 1,384.71 1,358.82 1,368.17 2,193.0M
2023-03-28 1,346.96 1,358.37 1,337.82 1,350.74 1,684.2M
2023-03-27 1,361.89 1,361.89 1,334.41 1,338.19 2,199.9M
2023-03-24 1,364.27 1,379.71 1,358.47 1,364.43 1,969.9M
2023-03-23 1,344.03 1,372.22 1,335.44 1,372.22 2,227.5M
2023-03-22 1,333.65 1,359.64 1,333.65 1,342.16 1,916.2M
2023-03-21 1,307.75 1,328.50 1,305.12 1,325.04 1,599.3M
2023-03-20 1,325.94 1,327.83 1,291.40 1,301.04 2,481.4M
2023-03-17 1,315.87 1,339.35 1,306.80 1,332.98 3,501.3M
2023-03-16 1,293.04 1,313.36 1,289.35 1,295.70 2,599.3M
2023-03-15 1,300.02 1,322.17 1,300.02 1,309.50 2,320.5M
2023-03-14 1,310.53 1,319.42 1,276.16 1,285.14 2,357.1M
2023-03-13 1,298.50 1,326.75 1,298.50 1,317.15 2,575.3M
2023-03-10 1,309.95 1,313.30 1,290.06 1,293.62 2,636.4M
2023-03-09 1,348.83 1,354.46 1,330.70 1,332.19 1,847.0M
2023-03-08 1,371.06 1,371.06 1,345.92 1,351.00 2,231.0M
2023-03-07 1,393.31 1,425.63 1,378.06 1,390.41 3,306.7M
2023-03-06 1,385.29 1,402.84 1,373.35 1,395.39 2,124.3M
2023-03-03 1,397.37 1,407.09 1,385.44 1,397.13 2,019.0M
2023-03-02 1,371.94 1,385.64 1,366.62 1,378.67 1,876.5M
2023-03-01 1,321.88 1,391.03 1,321.88 1,386.45 2,414.1M
2023-02-28 1,345.90 1,353.46 1,320.04 1,320.04 2,221.1M
2023-02-27 1,338.99 1,355.32 1,333.57 1,342.03 1,591.1M
2023-02-24 1,363.87 1,368.09 1,346.18 1,346.18 1,683.1M
2023-02-23 1,365.96 1,388.08 1,365.58 1,373.74 1,468.6M
2023-02-22 1,380.65 1,384.76 1,366.82 1,368.36 1,431.7M
2023-02-21 1,403.28 1,415.69 1,383.90 1,384.92 1,609.0M
2023-02-20 1,381.13 1,408.37 1,376.04 1,403.06 1,813.5M
2023-02-17 1,401.65 1,410.40 1,382.12 1,383.78 1,381.0M
2023-02-16 1,403.36 1,429.07 1,398.16 1,404.57 1,863.7M
2023-02-15 1,417.88 1,420.32 1,387.74 1,394.02 1,845.1M
2023-02-14 1,424.31 1,425.69 1,412.41 1,416.57 1,169.8M
2023-02-13 1,398.59 1,422.39 1,389.09 1,417.97 1,452.3M
2023-02-10 1,440.52 1,442.42 1,408.56 1,410.89 1,327.1M
2023-02-09 1,418.05 1,449.99 1,417.54 1,449.99 1,558.2M
2023-02-08 1,431.05 1,445.52 1,423.25 1,429.60 1,495.4M
2023-02-07 1,429.07 1,450.70 1,429.07 1,433.91 1,626.1M
2023-02-06 1,440.23 1,440.23 1,417.24 1,425.78 1,957.1M
2023-02-03 1,481.93 1,482.50 1,451.05 1,463.66 1,999.0M
2023-02-02 1,516.39 1,516.39 1,485.26 1,487.24 1,906.2M
2023-02-01 1,471.86 1,500.21 1,469.07 1,499.93 2,206.1M
2023-01-31 1,497.34 1,502.83 1,453.80 1,467.67 2,837.6M
2023-01-30 1,527.07 1,528.69 1,480.55 1,485.46 3,074.6M
2023-01-27 1,520.76 1,531.06 1,513.05 1,531.06 1,472.0M
2023-01-26 1,493.53 1,516.82 1,490.03 1,516.82 1,850.0M
2023-01-20 1,441.84 1,466.94 1,441.80 1,466.29 1,613.0M
2023-01-19 1,421.29 1,444.88 1,418.19 1,437.41 1,412.2M
2023-01-18 1,432.38 1,445.50 1,424.85 1,436.55 1,791.6M
2023-01-17 1,441.35 1,448.76 1,423.30 1,435.01 1,833.9M
2023-01-16 1,458.96 1,465.97 1,437.91 1,446.72 1,892.0M
2023-01-13 1,444.92 1,456.20 1,435.80 1,453.55 1,940.7M
2023-01-12 1,448.29 1,457.55 1,424.66 1,439.49 2,234.0M
2023-01-11 1,437.81 1,457.61 1,431.39 1,437.58 2,319.3M
2023-01-10 1,434.87 1,440.59 1,421.71 1,434.19 1,825.8M
2023-01-09 1,426.37 1,439.91 1,419.28 1,434.56 2,003.0M
2023-01-06 1,431.67 1,433.28 1,400.03 1,409.30 1,811.4M
2023-01-05 1,421.54 1,428.39 1,409.63 1,416.51 2,063.6M
2023-01-04 1,367.89 1,396.67 1,361.96 1,396.67 2,047.5M
2023-01-03 1,314.38 1,363.99 1,295.63 1,356.78 1,766.4M