HS China Private-owned Enterprises (HSPOE)

HSPOE
🏛️ 香港 →
4,232.18
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
2021-12-31 4,430.51 4,430.51 4,430.51 4,430.51 0.0M
2021-12-30 4,313.71 4,313.71 4,313.71 4,313.71 0.0M
2021-12-29 4,306.91 4,306.91 4,306.91 4,306.91 0.0M
2021-12-28 4,375.89 4,375.89 4,375.89 4,375.89 0.0M
2021-12-24 4,394.04 4,394.04 4,394.04 4,394.04 0.0M
2021-12-23 4,410.52 4,410.52 4,410.52 4,410.52 0.0M
2021-12-22 4,422.98 4,422.98 4,422.98 4,422.98 0.0M
2021-12-21 4,386.56 4,386.56 4,386.56 4,386.56 0.0M
2021-12-20 4,303.58 4,303.58 4,303.58 4,303.58 0.0M
2021-12-17 4,440.81 4,440.81 4,440.81 4,440.81 0.0M
2021-12-16 4,567.44 4,567.44 4,567.44 4,567.44 0.0M
2021-12-15 4,548.65 4,548.65 4,548.65 4,548.65 0.0M
2021-12-14 4,605.54 4,605.54 4,605.54 4,605.54 0.0M
2021-12-13 4,690.92 4,690.92 4,690.92 4,690.92 0.0M
2021-12-10 4,712.92 4,712.92 4,712.92 4,712.92 0.0M
2021-12-09 4,774.66 4,774.66 4,774.66 4,774.66 0.0M
2021-12-08 4,685.70 4,685.70 4,685.70 4,685.70 0.0M
2021-12-07 4,674.27 4,674.27 4,674.27 4,674.27 0.0M
2021-12-06 4,488.67 4,488.67 4,488.67 4,488.67 0.0M
2021-12-03 4,641.61 4,641.61 4,641.61 4,641.61 0.0M
2021-12-02 4,697.58 4,697.58 4,697.58 4,697.58 0.0M
2021-12-01 4,680.51 4,680.51 4,680.51 4,680.51 0.0M
2021-11-30 4,662.01 4,662.01 4,662.01 4,662.01 0.0M
2021-11-29 4,729.82 4,729.82 4,729.82 4,729.82 0.0M
2021-11-26 4,778.65 4,778.65 4,778.65 4,778.65 0.0M
2021-11-25 4,931.22 4,931.22 4,931.22 4,931.22 0.0M
2021-11-24 4,909.85 4,909.85 4,909.85 4,909.85 0.0M
2021-11-23 4,945.49 4,945.49 4,945.49 4,945.49 0.0M
2021-11-22 5,024.16 5,024.16 5,024.16 5,024.16 0.0M
2021-11-19 5,057.56 5,057.56 5,057.56 5,057.56 0.0M
2021-11-18 5,111.06 5,111.06 5,111.06 5,111.06 0.0M
2021-11-17 5,227.65 5,227.65 5,227.65 5,227.65 0.0M
2021-11-16 5,247.49 5,247.49 5,247.49 5,247.49 0.0M
2021-11-15 5,143.81 5,143.81 5,143.81 5,143.81 0.0M
2021-11-12 5,158.04 5,158.04 5,158.04 5,158.04 0.0M
2021-11-11 5,099.82 5,099.82 5,099.82 5,099.82 0.0M
2021-11-10 5,018.18 5,018.18 5,018.18 5,018.18 0.0M
2021-11-09 4,924.13 4,924.13 4,924.13 4,924.13 0.0M
2021-11-08 4,896.68 4,896.68 4,896.68 4,896.68 0.0M
2021-11-05 4,938.71 4,938.71 4,938.71 4,938.71 0.0M
2021-11-04 5,021.17 5,021.17 5,021.17 5,021.17 0.0M
2021-11-03 4,939.57 4,939.57 4,939.57 4,939.57 0.0M
2021-11-02 4,941.76 4,941.76 4,941.76 4,941.76 0.0M
2021-11-01 4,949.25 4,949.25 4,949.25 4,949.25 0.0M
2021-10-29 5,022.34 5,022.34 5,022.34 5,022.34 0.0M
2021-10-28 5,082.55 5,082.55 5,082.55 5,082.55 0.0M
2021-10-27 5,110.85 5,110.85 5,110.85 5,110.85 0.0M
2021-10-26 5,243.59 5,243.59 5,243.59 5,243.59 0.0M
2021-10-25 5,292.77 5,292.77 5,292.77 5,292.77 0.0M
2021-10-22 5,323.66 5,323.66 5,323.66 5,323.66 0.0M
2021-10-21 5,256.55 5,256.55 5,256.55 5,256.55 0.0M
2021-10-20 5,270.25 5,270.25 5,270.25 5,270.25 0.0M
2021-10-19 5,159.23 5,159.23 5,159.23 5,159.23 0.0M
2021-10-18 5,048.19 5,048.19 5,048.19 5,048.19 0.0M
2021-10-15 5,029.87 5,029.87 5,029.87 5,029.87 0.0M
2021-10-12 4,916.05 4,916.05 4,916.05 4,916.05 0.0M
2021-10-11 5,026.06 5,026.06 5,026.06 5,026.06 0.0M
2021-10-08 4,867.01 4,867.01 4,867.01 4,867.01 0.0M
2021-10-07 4,829.12 4,829.12 4,829.12 4,829.12 0.0M
2021-10-06 4,604.44 4,604.44 4,604.44 4,604.44 0.0M
2021-10-05 4,678.82 4,678.82 4,678.82 4,678.82 0.0M
2021-10-04 4,697.04 4,697.04 4,697.04 4,697.04 0.0M
2021-09-30 4,830.77 4,830.77 4,830.77 4,830.77 0.0M
2021-09-29 4,857.99 4,857.99 4,857.99 4,857.99 0.0M
2021-09-28 4,864.28 4,864.28 4,864.28 4,864.28 0.0M
2021-09-27 4,773.76 4,773.76 4,773.76 4,773.76 0.0M
2021-09-24 4,806.82 4,806.82 4,806.82 4,806.82 0.0M
2021-09-23 4,889.68 4,889.68 4,889.68 4,889.68 0.0M
2021-09-21 4,854.02 4,854.02 4,854.02 4,854.02 0.0M
2021-09-20 4,849.79 4,849.79 4,849.79 4,849.79 0.0M
2021-09-17 5,017.84 5,017.84 5,017.84 5,017.84 0.0M
2021-09-16 4,894.20 4,894.20 4,894.20 4,894.20 0.0M
2021-09-15 4,985.91 4,985.91 4,985.91 4,985.91 0.0M
2021-09-14 5,103.07 5,103.07 5,103.07 5,103.07 0.0M
2021-09-13 5,178.51 5,178.51 5,178.51 5,178.51 0.0M
2021-09-10 5,305.75 5,305.75 5,305.75 5,305.75 0.0M
2021-09-09 5,186.47 5,186.47 5,186.47 5,186.47 0.0M
2021-09-08 5,393.22 5,393.22 5,393.22 5,393.22 0.0M
2021-09-07 5,404.38 5,404.38 5,404.38 5,404.38 0.0M
2021-09-06 5,337.01 5,337.01 5,337.01 5,337.01 0.0M
2021-09-03 5,288.76 5,288.76 5,288.76 5,288.76 0.0M
2021-09-02 5,336.50 5,336.50 5,336.50 5,336.50 0.0M
2021-09-01 5,311.79 5,311.79 5,311.79 5,311.79 0.0M
2021-08-31 5,267.28 5,267.28 5,267.28 5,267.28 0.0M
2021-08-30 5,146.16 5,146.16 5,146.16 5,146.16 0.0M
2021-08-27 5,096.69 5,096.69 5,096.69 5,096.69 0.0M
2021-08-26 5,080.73 5,080.73 5,080.73 5,080.73 0.0M
2021-08-25 5,171.83 5,171.83 5,171.83 5,171.83 0.0M
2021-08-24 5,166.35 5,166.35 5,166.35 5,166.35 0.0M
2021-08-23 4,971.92 4,971.92 4,971.92 4,971.92 0.0M
2021-08-20 4,905.79 4,905.79 4,905.79 4,905.79 0.0M
2021-08-19 5,035.02 5,035.02 5,035.02 5,035.02 0.0M
2021-08-18 5,175.73 5,175.73 5,175.73 5,175.73 0.0M
2021-08-17 5,119.99 5,119.99 5,119.99 5,119.99 0.0M
2021-08-16 5,250.23 5,250.23 5,250.23 5,250.23 0.0M
2021-08-13 5,338.99 5,338.99 5,338.99 5,338.99 0.0M
2021-08-12 5,399.67 5,399.67 5,399.67 5,399.67 0.0M
2021-08-11 5,449.62 5,449.62 5,449.62 5,449.62 0.0M
2021-08-10 5,469.81 5,469.81 5,469.81 5,469.81 0.0M
2021-08-09 5,322.32 5,322.32 5,322.32 5,322.32 0.0M
2021-08-06 5,311.42 5,311.42 5,311.42 5,311.42 0.0M
2021-08-05 5,337.59 5,337.59 5,337.59 5,337.59 0.0M
2021-08-04 5,427.03 5,427.03 5,427.03 5,427.03 0.0M
2021-08-03 5,320.97 5,320.97 5,320.97 5,320.97 0.0M
2021-08-02 5,307.29 5,307.29 5,307.29 5,307.29 0.0M
2021-07-30 5,248.64 5,248.64 5,248.64 5,248.64 0.0M
2021-07-29 5,354.94 5,354.94 5,354.94 5,354.94 0.0M
2021-07-28 5,077.23 5,077.23 5,077.23 5,077.23 0.0M
2021-07-27 4,911.05 4,911.05 4,911.05 4,911.05 0.0M
2021-07-26 5,309.96 5,309.96 5,309.96 5,309.96 0.0M
2021-07-23 5,626.53 5,626.53 5,626.53 5,626.53 0.0M
2021-07-22 5,749.68 5,749.68 5,749.68 5,749.68 0.0M
2021-07-21 5,668.53 5,668.53 5,668.53 5,668.53 0.0M
2021-07-20 5,685.93 5,685.93 5,685.93 5,685.93 0.0M
2021-07-19 5,738.76 5,738.76 5,738.76 5,738.76 0.0M
2021-07-16 5,854.78 5,854.78 5,854.78 5,854.78 0.0M
2021-07-15 5,865.39 5,865.39 5,865.39 5,865.39 0.0M
2021-07-14 5,800.23 5,800.23 5,800.23 5,800.23 0.0M
2021-07-13 5,825.19 5,825.19 5,825.19 5,825.19 0.0M
2021-07-12 5,721.59 5,721.59 5,721.59 5,721.59 0.0M
2021-07-09 5,673.12 5,673.12 5,673.12 5,673.12 0.0M
2021-07-08 5,583.92 5,583.92 5,583.92 5,583.92 0.0M
2021-07-07 5,796.74 5,796.74 5,796.74 5,796.74 0.0M
2021-07-06 5,799.66 5,799.66 5,799.66 5,799.66 0.0M
2021-07-05 5,816.53 5,816.53 5,816.53 5,816.53 0.0M
2021-07-02 5,904.50 5,904.50 5,904.50 5,904.50 0.0M
2021-06-30 6,069.23 6,069.23 6,069.23 6,069.23 0.0M
2021-06-29 6,137.94 6,137.94 6,137.94 6,137.94 0.0M
2021-06-28 6,156.22 6,156.22 6,156.22 6,156.22 0.0M
2021-06-25 6,093.98 6,093.98 6,093.98 6,093.98 0.0M
2021-06-24 6,006.79 6,006.79 6,006.79 6,006.79 0.0M
2021-06-23 5,997.67 5,997.67 5,997.67 5,997.67 0.0M
2021-06-22 5,868.04 5,868.04 5,868.04 5,868.04 0.0M
2021-06-21 5,914.64 5,914.64 5,914.64 5,914.64 0.0M
2021-06-18 5,977.46 5,977.46 5,977.46 5,977.46 0.0M
2021-06-17 5,882.15 5,882.15 5,882.15 5,882.15 0.0M
2021-06-16 5,834.83 5,834.83 5,834.83 5,834.83 0.0M
2021-06-15 5,940.32 5,940.32 5,940.32 5,940.32 0.0M
2021-06-11 5,943.80 5,943.80 5,943.80 5,943.80 0.0M
2021-06-10 5,912.13 5,912.13 5,912.13 5,912.13 0.0M
2021-06-09 5,898.91 5,898.91 5,898.91 5,898.91 0.0M
2021-06-08 5,923.64 5,923.64 5,923.64 5,923.64 0.0M
2021-06-07 5,947.93 5,947.93 5,947.93 5,947.93 0.0M
2021-06-04 5,976.40 5,976.40 5,976.40 5,976.40 0.0M
2021-06-03 6,009.92 6,009.92 6,009.92 6,009.92 0.0M
2021-06-02 6,065.04 6,065.04 6,065.04 6,065.04 0.0M
2021-06-01 6,090.24 6,090.24 6,090.24 6,090.24 0.0M
2021-05-31 6,004.09 6,004.09 6,004.09 6,004.09 0.0M
2021-05-28 5,881.57 5,881.57 5,881.57 5,881.57 0.0M
2021-05-27 5,941.80 5,941.80 5,941.80 5,941.80 0.0M
2021-05-26 5,904.48 5,904.48 5,904.48 5,904.48 0.0M
2021-05-25 5,863.14 5,863.14 5,863.14 5,863.14 0.0M
2021-05-24 5,754.52 5,754.52 5,754.52 5,754.52 0.0M
2021-05-21 5,784.09 5,784.09 5,784.09 5,784.09 0.0M
2021-05-20 5,736.57 5,736.57 5,736.57 5,736.57 0.0M
2021-05-18 5,687.27 5,687.27 5,687.27 5,687.27 0.0M
2021-05-17 5,613.90 5,613.90 5,613.90 5,613.90 0.0M
2021-05-14 5,520.56 5,520.56 5,520.56 5,520.56 0.0M
2021-05-13 5,492.37 5,492.37 5,492.37 5,492.37 0.0M
2021-05-12 5,622.65 5,622.65 5,622.65 5,622.65 0.0M
2021-05-11 5,513.57 5,513.57 5,513.57 5,513.57 0.0M
2021-05-10 5,634.69 5,634.69 5,634.69 5,634.69 0.0M
2021-05-07 5,686.38 5,686.38 5,686.38 5,686.38 0.0M
2021-05-06 5,763.16 5,763.16 5,763.16 5,763.16 0.0M
2021-05-05 5,742.60 5,742.60 5,742.60 5,742.60 0.0M
2021-05-04 5,818.94 5,818.94 5,818.94 5,818.94 0.0M
2021-05-03 5,773.81 5,773.81 5,773.81 5,773.81 0.0M
2021-04-30 5,825.23 5,825.23 5,825.23 5,825.23 0.0M
2021-04-29 5,934.15 5,934.15 5,934.15 5,934.15 0.0M
2021-04-28 5,925.48 5,925.48 5,925.48 5,925.48 0.0M
2021-04-27 5,919.37 5,919.37 5,919.37 5,919.37 0.0M
2021-04-26 5,905.07 5,905.07 5,905.07 5,905.07 0.0M
2021-04-23 5,960.30 5,960.30 5,960.30 5,960.30 0.0M
2021-04-22 5,863.58 5,863.58 5,863.58 5,863.58 0.0M
2021-04-21 5,832.50 5,832.50 5,832.50 5,832.50 0.0M
2021-04-20 5,962.67 5,962.67 5,962.67 5,962.67 0.0M
2021-04-19 5,960.15 5,960.15 5,960.15 5,960.15 0.0M
2021-04-16 5,922.38 5,922.38 5,922.38 5,922.38 0.0M
2021-04-15 5,850.35 5,850.35 5,850.35 5,850.35 0.0M
2021-04-14 5,862.83 5,862.83 5,862.83 5,862.83 0.0M
2021-04-13 5,744.83 5,744.83 5,744.83 5,744.83 0.0M
2021-04-12 5,792.22 5,792.22 5,792.22 5,792.22 0.0M
2021-04-09 5,845.48 5,845.48 5,845.48 5,845.48 0.0M
2021-04-08 5,955.82 5,955.82 5,955.82 5,955.82 0.0M
2021-04-07 5,924.52 5,924.52 5,924.52 5,924.52 0.0M
2021-04-01 5,989.75 5,989.75 5,989.75 5,989.75 0.0M
2021-03-31 5,795.40 5,795.40 5,795.40 5,795.40 0.0M
2021-03-30 5,824.57 5,824.57 5,824.57 5,824.57 0.0M
2021-03-29 5,722.13 5,722.13 5,722.13 5,722.13 0.0M
2021-03-26 5,780.08 5,780.08 5,780.08 5,780.08 0.0M
2021-03-25 5,655.42 5,655.42 5,655.42 5,655.42 0.0M
2021-03-24 5,731.27 5,731.27 5,731.27 5,731.27 0.0M
2021-03-23 5,874.01 5,874.01 5,874.01 5,874.01 0.0M
2021-03-22 5,999.84 5,999.84 5,999.84 5,999.84 0.0M
2021-03-19 6,020.22 6,020.22 6,020.22 6,020.22 0.0M
2021-03-18 6,093.73 6,093.73 6,093.73 6,093.73 0.0M
2021-03-17 6,000.60 6,000.60 6,000.60 6,000.60 0.0M
2021-03-16 5,992.97 5,992.97 5,992.97 5,992.97 0.0M
2021-03-15 5,861.89 5,861.89 5,861.89 5,861.89 0.0M
2021-03-12 5,922.41 5,922.41 5,922.41 5,922.41 0.0M
2021-03-11 6,001.43 6,001.43 6,001.43 6,001.43 0.0M
2021-03-10 5,821.09 5,821.09 5,821.09 5,821.09 0.0M
2021-03-09 5,702.48 5,702.48 5,702.48 5,702.48 0.0M
2021-03-08 5,687.66 5,687.66 5,687.66 5,687.66 0.0M
2021-03-05 5,955.14 5,955.14 5,955.14 5,955.14 0.0M
2021-03-04 6,026.55 6,026.55 6,026.55 6,026.55 0.0M
2021-03-03 6,296.01 6,296.01 6,296.01 6,296.01 0.0M
2021-03-02 6,183.76 6,183.76 6,183.76 6,183.76 0.0M
2021-03-01 6,226.36 6,226.36 6,226.36 6,226.36 0.0M
2021-02-26 6,030.96 6,030.96 6,030.96 6,030.96 0.0M
2021-02-25 6,306.46 6,306.46 6,306.46 6,306.46 0.0M
2021-02-24 6,200.26 6,200.26 6,200.26 6,200.26 0.0M
2021-02-23 6,427.04 6,427.04 6,427.04 6,427.04 0.0M
2021-02-22 6,471.53 6,471.53 6,471.53 6,471.53 0.0M
2021-02-19 6,706.38 6,706.38 6,706.38 6,706.38 0.0M
2021-02-18 6,649.77 6,649.77 6,649.77 6,649.77 0.0M
2021-02-17 6,809.36 6,809.36 6,809.36 6,809.36 0.0M
2021-02-16 6,750.63 6,750.63 6,750.63 6,750.63 0.0M
2021-02-11 6,665.79 6,665.79 6,665.79 6,665.79 0.0M
2021-02-10 6,612.20 6,612.20 6,612.20 6,612.20 0.0M
2021-02-09 6,494.24 6,494.24 6,494.24 6,494.24 0.0M
2021-02-08 6,459.71 6,459.71 6,459.71 6,459.71 0.0M
2021-02-05 6,439.93 6,439.93 6,439.93 6,439.93 0.0M
2021-02-04 6,448.07 6,448.07 6,448.07 6,448.07 0.0M
2021-02-03 6,538.36 6,538.36 6,538.36 6,538.36 0.0M
2021-02-02 6,507.84 6,507.84 6,507.84 6,507.84 0.0M
2021-02-01 6,375.02 6,375.02 6,375.02 6,375.02 0.0M
2021-01-29 6,191.76 6,191.76 6,191.76 6,191.76 0.0M
2021-01-28 6,238.74 6,238.74 6,238.74 6,238.74 0.0M
2021-01-27 6,427.14 6,427.14 6,427.14 6,427.14 0.0M
2021-01-26 6,500.36 6,500.36 6,500.36 6,500.36 0.0M
2021-01-25 6,669.85 6,669.85 6,669.85 6,669.85 0.0M
2021-01-22 6,482.94 6,482.94 6,482.94 6,482.94 0.0M
2021-01-21 6,527.29 6,527.29 6,527.29 6,527.29 0.0M
2021-01-20 6,577.63 6,577.63 6,577.63 6,577.63 0.0M
2021-01-19 6,386.76 6,386.76 6,386.76 6,386.76 0.0M
2021-01-18 6,193.27 6,193.27 6,193.27 6,193.27 0.0M
2021-01-15 6,091.86 6,091.86 6,091.86 6,091.86 0.0M
2021-01-14 6,148.47 6,148.47 6,148.47 6,148.47 0.0M
2021-01-13 6,095.03 6,095.03 6,095.03 6,095.03 0.0M
2021-01-12 6,121.07 6,121.07 6,121.07 6,121.07 0.0M
2021-01-11 6,074.14 6,074.14 6,074.14 6,074.14 0.0M
2021-01-08 6,087.01 6,087.01 6,087.01 6,087.01 0.0M
2021-01-07 5,964.01 5,964.01 5,964.01 5,964.01 0.0M
2021-01-06 6,051.91 6,051.91 6,051.91 6,051.91 0.0M
2021-01-05 6,001.36 6,001.36 6,001.36 6,001.36 0.0M
2021-01-04 5,968.92 5,968.92 5,968.92 5,968.92 0.0M