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
2023-12-29 2,555.48 2,561.99 2,523.35 2,544.26 0.0M
2023-12-28 2,461.11 2,561.29 2,458.47 2,545.35 0.0M
2023-12-27 2,455.47 2,463.02 2,426.40 2,455.43 0.0M
2023-12-22 2,501.30 2,522.59 2,385.28 2,400.27 0.0M
2023-12-21 2,460.05 2,490.16 2,451.74 2,484.35 0.0M
2023-12-20 2,505.42 2,513.36 2,481.62 2,490.35 0.0M
2023-12-19 2,481.33 2,489.68 2,455.14 2,473.72 0.0M
2023-12-18 2,510.09 2,516.62 2,484.06 2,495.10 0.0M
2023-12-15 2,507.39 2,574.18 2,507.39 2,534.33 0.0M
2023-12-14 2,490.04 2,518.35 2,455.80 2,472.30 0.0M
2023-12-13 2,473.64 2,476.85 2,441.81 2,460.87 0.0M
2023-12-12 2,457.39 2,498.82 2,443.95 2,489.55 0.0M
2023-12-11 2,442.77 2,462.58 2,406.12 2,448.55 0.0M
2023-12-08 2,497.07 2,511.55 2,462.81 2,484.59 0.0M
2023-12-07 2,503.26 2,503.26 2,466.34 2,496.73 0.0M
2023-12-06 2,492.95 2,544.86 2,475.18 2,520.64 0.0M
2023-12-05 2,530.12 2,530.12 2,469.69 2,491.33 0.0M
2023-12-04 2,591.28 2,593.51 2,526.16 2,535.52 0.0M
2023-12-01 2,613.55 2,615.77 2,571.57 2,578.24 0.0M
2023-11-30 2,601.84 2,622.98 2,581.84 2,617.67 0.0M
2023-11-29 2,681.99 2,681.99 2,590.40 2,609.40 0.0M
2023-11-28 2,721.78 2,721.78 2,671.37 2,685.81 0.0M
2023-11-27 2,751.72 2,751.72 2,685.10 2,719.73 0.0M
2023-11-24 2,782.73 2,782.73 2,725.75 2,729.69 0.0M
2023-11-23 2,754.51 2,803.96 2,738.38 2,802.41 0.0M
2023-11-22 2,755.46 2,769.44 2,735.95 2,750.31 0.0M
2023-11-21 2,800.41 2,821.94 2,743.92 2,754.62 0.0M
2023-11-20 2,743.03 2,770.45 2,720.49 2,768.03 0.0M
2023-11-17 2,733.77 2,741.19 2,698.30 2,711.85 0.0M
2023-11-16 2,855.42 2,855.42 2,757.45 2,778.16 0.0M
2023-11-15 2,793.84 2,828.35 2,768.15 2,828.35 0.0M
2023-11-14 2,743.92 2,749.49 2,703.60 2,709.40 0.0M
2023-11-13 2,699.90 2,737.54 2,673.66 2,732.02 0.0M
2023-11-10 2,715.45 2,715.76 2,683.90 2,686.94 0.0M
2023-11-09 2,766.28 2,786.75 2,745.24 2,757.13 0.0M
2023-11-08 2,783.04 2,811.12 2,759.60 2,766.68 0.0M
2023-11-07 2,801.91 2,822.16 2,774.83 2,784.13 0.0M
2023-11-06 2,786.98 2,841.76 2,786.98 2,832.06 0.0M
2023-11-03 2,684.15 2,743.39 2,673.32 2,735.19 0.0M
2023-11-02 2,654.22 2,683.76 2,637.29 2,649.53 0.0M
2023-11-01 2,643.86 2,652.85 2,597.52 2,623.80 0.0M
2023-10-31 2,695.18 2,695.18 2,642.22 2,649.80 0.0M
2023-10-30 2,649.72 2,711.27 2,649.72 2,704.14 0.0M
2023-10-27 2,630.28 2,701.73 2,619.42 2,685.15 0.0M
2023-10-26 2,620.12 2,640.47 2,591.22 2,617.97 0.0M
2023-10-25 2,688.83 2,698.57 2,609.37 2,628.82 0.0M
2023-10-24 2,612.76 2,618.52 2,561.87 2,585.97 0.0M
2023-10-20 2,608.65 2,639.24 2,605.01 2,611.53 0.0M
2023-10-19 2,676.90 2,677.74 2,639.21 2,640.25 0.0M
2023-10-18 2,716.90 2,732.87 2,690.74 2,709.81 0.0M
2023-10-17 2,741.70 2,741.70 2,709.12 2,721.50 0.0M
2023-10-16 2,753.04 2,760.55 2,702.15 2,710.38 0.0M
2023-10-13 2,772.31 2,789.87 2,746.64 2,752.46 0.0M
2023-10-12 2,852.24 2,856.25 2,833.06 2,845.87 0.0M
2023-10-11 2,798.95 2,819.72 2,789.75 2,794.14 0.0M
2023-10-10 2,743.92 2,790.17 2,733.92 2,740.09 0.0M
2023-10-09 2,704.51 2,737.42 2,702.56 2,715.15 0.0M
2023-10-06 2,690.17 2,730.28 2,690.17 2,708.89 0.0M
2023-10-05 2,682.24 2,695.85 2,664.50 2,668.30 0.0M
2023-10-04 2,699.58 2,702.50 2,651.73 2,667.35 0.0M
2023-10-03 2,751.93 2,751.93 2,692.46 2,715.22 0.0M
2023-09-29 2,731.83 2,818.82 2,727.27 2,798.67 0.0M
2023-09-28 2,750.06 2,759.32 2,705.49 2,710.84 0.0M
2023-09-27 2,743.93 2,785.60 2,743.93 2,756.38 0.0M
2023-09-26 2,778.24 2,786.66 2,728.66 2,742.90 0.0M
2023-09-25 2,855.75 2,855.75 2,790.84 2,793.59 0.0M
2023-09-22 2,753.58 2,864.84 2,750.73 2,860.59 0.0M
2023-09-21 2,802.82 2,803.23 2,758.58 2,768.74 0.0M
2023-09-20 2,851.10 2,852.88 2,815.59 2,824.27 0.0M
2023-09-19 2,869.85 2,870.02 2,833.30 2,863.90 0.0M
2023-09-18 2,888.88 2,915.95 2,865.03 2,866.11 0.0M
2023-09-15 2,905.71 2,944.17 2,876.02 2,913.60 0.0M
2023-09-14 2,899.78 2,910.39 2,866.21 2,892.77 0.0M
2023-09-13 2,924.47 2,927.18 2,878.24 2,886.03 0.0M
2023-09-12 2,904.51 2,934.34 2,875.91 2,905.91 0.0M
2023-09-11 2,861.19 2,930.03 2,849.10 2,915.08 0.0M
2023-09-07 2,974.52 2,974.52 2,913.04 2,920.38 0.0M
2023-09-06 2,965.90 2,985.76 2,931.43 2,973.29 0.0M
2023-09-05 3,031.40 3,031.40 2,974.15 2,977.87 0.0M
2023-09-04 3,017.61 3,061.37 3,002.48 3,046.91 0.0M
2023-08-31 3,007.31 3,021.24 2,944.20 2,959.41 0.0M
2023-08-30 3,042.95 3,048.68 2,971.22 2,983.55 0.0M
2023-08-29 2,956.76 3,022.50 2,947.31 3,005.32 0.0M
2023-08-28 3,021.56 3,033.11 2,925.75 2,929.74 0.0M
2023-08-25 2,913.46 2,928.90 2,892.30 2,893.41 0.0M
2023-08-24 2,890.21 2,971.84 2,886.86 2,954.71 0.0M
2023-08-23 2,854.26 2,894.76 2,830.53 2,863.94 0.0M
2023-08-22 2,840.38 2,896.97 2,804.58 2,859.43 0.0M
2023-08-21 2,848.60 2,879.95 2,814.94 2,823.78 0.0M
2023-08-18 2,949.72 2,965.86 2,881.91 2,883.82 0.0M
2023-08-17 2,905.96 2,996.15 2,888.23 2,978.57 0.0M
2023-08-16 2,968.96 2,993.27 2,955.12 2,964.48 0.0M
2023-08-15 3,004.95 3,037.90 2,992.20 3,008.07 0.0M
2023-08-14 3,013.28 3,040.45 2,982.06 3,035.88 0.0M
2023-08-11 3,091.63 3,091.63 3,091.63 3,091.63 0.0M
2023-08-10 3,152.62 3,152.62 3,152.62 3,152.62 0.0M
2023-08-09 3,146.52 3,146.52 3,146.52 3,146.52 0.0M
2023-08-08 3,130.87 3,130.87 3,130.87 3,130.87 0.0M
2023-08-07 3,217.93 3,217.93 3,217.93 3,217.93 0.0M
2023-08-04 3,227.34 3,227.34 3,227.34 3,227.34 0.0M
2023-08-03 3,174.74 3,174.74 3,174.74 3,174.74 0.0M
2023-08-02 3,178.26 3,178.26 3,178.26 3,178.26 0.0M
2023-08-01 3,279.00 3,279.00 3,279.00 3,279.00 0.0M
2023-07-31 3,305.71 3,305.71 3,305.71 3,305.71 0.0M
2023-07-28 3,251.40 3,251.40 3,251.40 3,251.40 0.0M
2023-07-27 3,173.53 3,173.53 3,173.53 3,173.53 0.0M
2023-07-26 3,098.88 3,098.88 3,098.88 3,098.88 0.0M
2023-07-25 3,121.09 3,121.09 3,121.09 3,121.09 0.0M
2023-07-24 2,946.45 2,946.45 2,946.45 2,946.45 0.0M
2023-07-21 3,015.20 3,015.20 3,015.20 3,015.20 0.0M
2023-07-20 2,990.56 2,990.56 2,990.56 2,990.56 0.0M
2023-07-19 3,008.18 3,008.18 3,008.18 3,008.18 0.0M
2023-07-18 3,026.35 3,026.35 3,026.35 3,026.35 0.0M
2023-07-14 3,100.32 3,100.32 3,100.32 3,100.32 0.0M
2023-07-13 3,101.57 3,101.57 3,101.57 3,101.57 0.0M
2023-07-12 3,002.21 3,002.21 3,002.21 3,002.21 0.0M
2023-07-11 2,958.55 2,958.55 2,958.55 2,958.55 0.0M
2023-07-10 2,912.78 2,912.78 2,912.78 2,912.78 0.0M
2023-07-07 2,880.76 2,880.76 2,880.76 2,880.76 0.0M
2023-07-06 2,913.27 2,913.27 2,913.27 2,913.27 0.0M
2023-07-05 2,973.89 2,973.89 2,973.89 2,973.89 0.0M
2023-07-04 3,025.91 3,025.91 3,025.91 3,025.91 0.0M
2023-07-03 3,000.36 3,000.36 3,000.36 3,000.36 0.0M
2023-06-30 2,907.64 2,907.64 2,907.64 2,907.64 0.0M
2023-06-29 2,912.96 2,912.96 2,912.96 2,912.96 0.0M
2023-06-28 2,971.82 2,971.82 2,971.82 2,971.82 0.0M
2023-06-27 2,961.06 2,961.06 2,961.06 2,961.06 0.0M
2023-06-26 2,898.19 2,898.19 2,898.19 2,898.19 0.0M
2023-06-23 2,908.56 2,908.56 2,908.56 2,908.56 0.0M
2023-06-21 2,967.53 2,967.53 2,967.53 2,967.53 0.0M
2023-06-20 3,052.63 3,052.63 3,052.63 3,052.63 0.0M
2023-06-19 3,120.72 3,120.72 3,120.72 3,120.72 0.0M
2023-06-16 3,162.93 3,162.93 3,162.93 3,162.93 0.0M
2023-06-15 3,126.97 3,126.97 3,126.97 3,126.97 0.0M
2023-06-14 3,017.41 3,017.41 3,017.41 3,017.41 0.0M
2023-06-13 3,032.26 3,032.26 3,032.26 3,032.26 0.0M
2023-06-12 2,996.89 2,996.89 2,996.89 2,996.89 0.0M
2023-06-09 2,988.54 2,988.54 2,988.54 2,988.54 0.0M
2023-06-08 2,964.44 2,964.44 2,964.44 2,964.44 0.0M
2023-06-07 2,971.68 2,971.68 2,971.68 2,971.68 0.0M
2023-06-06 2,925.40 2,925.40 2,925.40 2,925.40 0.0M
2023-06-05 2,928.40 2,928.40 2,928.40 2,928.40 0.0M
2023-06-02 2,921.74 2,921.74 2,921.74 2,921.74 0.0M
2023-06-01 2,763.88 2,763.88 2,763.88 2,763.88 0.0M
2023-05-31 2,763.15 2,763.15 2,763.15 2,763.15 0.0M
2023-05-30 2,823.97 2,823.97 2,823.97 2,823.97 0.0M
2023-05-29 2,794.23 2,794.23 2,794.23 2,794.23 0.0M
2023-05-25 2,855.54 2,855.54 2,855.54 2,855.54 0.0M
2023-05-24 2,932.16 2,932.16 2,932.16 2,932.16 0.0M
2023-05-23 2,988.97 2,988.97 2,988.97 2,988.97 0.0M
2023-05-22 3,023.92 3,023.92 3,023.92 3,023.92 0.0M
2023-05-19 2,961.22 2,961.22 2,961.22 2,961.22 0.0M
2023-05-18 3,029.98 3,029.98 3,029.98 3,029.98 0.0M
2023-05-17 3,008.75 3,008.75 3,008.75 3,008.75 0.0M
2023-05-16 3,089.76 3,089.76 3,089.76 3,089.76 0.0M
2023-05-15 3,076.69 3,076.69 3,076.69 3,076.69 0.0M
2023-05-12 3,026.84 3,026.84 3,026.84 3,026.84 0.0M
2023-05-11 3,020.51 3,020.51 3,020.51 3,020.51 0.0M
2023-05-10 3,006.80 3,006.80 3,006.80 3,006.80 0.0M
2023-05-09 3,007.02 3,007.02 3,007.02 3,007.02 0.0M
2023-05-08 3,097.94 3,097.94 3,097.94 3,097.94 0.0M
2023-05-05 3,082.10 3,082.10 3,082.10 3,082.10 0.0M
2023-05-04 3,053.61 3,053.61 3,053.61 3,053.61 0.0M
2023-05-03 3,017.60 3,017.60 3,017.60 3,017.60 0.0M
2023-05-02 3,050.11 3,050.11 3,050.11 3,050.11 0.0M
2023-04-28 3,057.12 3,057.12 3,057.12 3,057.12 0.0M
2023-04-27 3,047.68 3,047.68 3,047.68 3,047.68 0.0M
2023-04-26 3,036.20 3,036.20 3,036.20 3,036.20 0.0M
2023-04-25 2,994.60 2,994.60 2,994.60 2,994.60 0.0M
2023-04-24 3,089.11 3,089.11 3,089.11 3,089.11 0.0M
2023-04-21 3,096.38 3,096.38 3,096.38 3,096.38 0.0M
2023-04-20 3,170.14 3,170.14 3,170.14 3,170.14 0.0M
2023-04-19 3,174.17 3,174.17 3,174.17 3,174.17 0.0M
2023-04-18 3,236.09 3,236.09 3,236.09 3,236.09 0.0M
2023-04-17 3,268.50 3,268.50 3,268.50 3,268.50 0.0M
2023-04-14 3,216.40 3,216.40 3,216.40 3,216.40 0.0M
2023-04-13 3,203.58 3,203.58 3,203.58 3,203.58 0.0M
2023-04-12 3,198.38 3,198.38 3,198.38 3,198.38 0.0M
2023-04-11 3,263.44 3,263.44 3,263.44 3,263.44 0.0M
2023-04-06 3,222.37 3,222.37 3,222.37 3,222.37 0.0M
2023-04-04 3,214.49 3,214.49 3,214.49 3,214.49 0.0M
2023-04-03 3,277.18 3,277.18 3,277.18 3,277.18 0.0M
2023-03-31 3,305.31 3,305.31 3,305.31 3,305.31 0.0M
2023-03-30 3,272.86 3,272.86 3,272.86 3,272.86 0.0M
2023-03-29 3,251.57 3,251.57 3,251.57 3,251.57 0.0M
2023-03-28 3,163.41 3,163.41 3,163.41 3,163.41 0.0M
2023-03-27 3,126.52 3,126.52 3,126.52 3,126.52 0.0M
2023-03-24 3,214.08 3,214.08 3,214.08 3,214.08 0.0M
2023-03-23 3,218.36 3,218.36 3,218.36 3,218.36 0.0M
2023-03-22 3,106.57 3,106.57 3,106.57 3,106.57 0.0M
2023-03-21 3,069.97 3,069.97 3,069.97 3,069.97 0.0M
2023-03-20 2,994.26 2,994.26 2,994.26 2,994.26 0.0M
2023-03-17 3,074.86 3,074.86 3,074.86 3,074.86 0.0M
2023-03-16 3,009.85 3,009.85 3,009.85 3,009.85 0.0M
2023-03-15 3,057.94 3,057.94 3,057.94 3,057.94 0.0M
2023-03-14 3,002.35 3,002.35 3,002.35 3,002.35 0.0M
2023-03-13 3,075.43 3,075.43 3,075.43 3,075.43 0.0M
2023-03-10 3,011.99 3,011.99 3,011.99 3,011.99 0.0M
2023-03-09 3,121.99 3,121.99 3,121.99 3,121.99 0.0M
2023-03-08 3,173.64 3,173.64 3,173.64 3,173.64 0.0M
2023-03-07 3,285.17 3,285.17 3,285.17 3,285.17 0.0M
2023-03-06 3,323.57 3,323.57 3,323.57 3,323.57 0.0M
2023-03-03 3,343.00 3,343.00 3,343.00 3,343.00 0.0M
2023-03-02 3,299.29 3,299.29 3,299.29 3,299.29 0.0M
2023-03-01 3,345.79 3,345.79 3,345.79 3,345.79 0.0M
2023-02-28 3,151.08 3,151.08 3,151.08 3,151.08 0.0M
2023-02-27 3,202.63 3,202.63 3,202.63 3,202.63 0.0M
2023-02-24 3,217.46 3,217.46 3,217.46 3,217.46 0.0M
2023-02-23 3,313.41 3,313.41 3,313.41 3,313.41 0.0M
2023-02-22 3,293.64 3,293.64 3,293.64 3,293.64 0.0M
2023-02-21 3,345.36 3,345.36 3,345.36 3,345.36 0.0M
2023-02-20 3,447.66 3,447.66 3,447.66 3,447.66 0.0M
2023-02-17 3,416.26 3,416.26 3,416.26 3,416.26 0.0M
2023-02-16 3,480.57 3,480.57 3,480.57 3,480.57 0.0M
2023-02-15 3,436.19 3,436.19 3,436.19 3,436.19 0.0M
2023-02-14 3,485.88 3,485.88 3,485.88 3,485.88 0.0M
2023-02-13 3,513.52 3,513.52 3,513.52 3,513.52 0.0M
2023-02-10 3,496.46 3,496.46 3,496.46 3,496.46 0.0M
2023-02-09 3,631.42 3,631.42 3,631.42 3,631.42 0.0M
2023-02-08 3,545.14 3,545.14 3,545.14 3,545.14 0.0M
2023-02-07 3,587.81 3,587.81 3,587.81 3,587.81 0.0M
2023-02-06 3,561.95 3,561.95 3,561.95 3,561.95 0.0M
2023-02-03 3,687.30 3,687.30 3,687.30 3,687.30 0.0M
2023-02-02 3,749.26 3,749.26 3,749.26 3,749.26 0.0M
2023-02-01 3,774.41 3,774.41 3,774.41 3,774.41 0.0M
2023-01-31 3,675.16 3,675.16 3,675.16 3,675.16 0.0M
2023-01-30 3,711.04 3,711.04 3,711.04 3,711.04 0.0M
2023-01-27 3,884.04 3,884.04 3,884.04 3,884.04 0.0M
2023-01-26 3,846.89 3,846.89 3,846.89 3,846.89 0.0M
2023-01-20 3,707.44 3,707.44 3,707.44 3,707.44 0.0M
2023-01-19 3,619.71 3,619.71 3,619.71 3,619.71 0.0M
2023-01-18 3,636.83 3,636.83 3,636.83 3,636.83 0.0M
2023-01-17 3,628.13 3,628.13 3,628.13 3,628.13 0.0M
2023-01-16 3,650.55 3,650.55 3,650.55 3,650.55 0.0M
2023-01-13 3,685.53 3,685.53 3,685.53 3,685.53 0.0M
2023-01-12 3,633.08 3,633.08 3,633.08 3,633.08 0.0M
2023-01-11 3,650.38 3,650.38 3,650.38 3,650.38 0.0M
2023-01-10 3,626.85 3,626.85 3,626.85 3,626.85 0.0M
2023-01-09 3,637.41 3,637.41 3,637.41 3,637.41 0.0M
2023-01-06 3,541.02 3,541.02 3,541.02 3,541.02 0.0M
2023-01-05 3,569.90 3,569.90 3,569.90 3,569.90 0.0M
2023-01-04 3,491.33 3,491.33 3,491.33 3,491.33 0.0M
2023-01-03 3,353.81 3,353.81 3,353.81 3,353.81 0.0M