HS Commerce & Industry TRI (HSNCDV)

HSNCDV
🏛️ 香港 →
42,760.64
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
09:30 42,489.02 42,544.85 42,464.73 42,513.68 0.0K
09:35 42,516.18 42,643.11 42,506.30 42,639.13 0.0K
09:40 42,657.74 42,697.31 42,610.30 42,685.80 0.0K
09:45 42,682.18 42,689.27 42,605.98 42,623.31 0.0K
09:50 42,610.03 42,618.22 42,482.92 42,484.76 0.0K
09:55 42,481.40 42,495.41 42,402.27 42,471.77 0.0K
10:00 42,464.87 42,514.82 42,414.78 42,445.73 0.0K
10:05 42,445.87 42,515.67 42,379.94 42,515.67 0.0K
10:10 42,506.74 42,516.86 42,397.77 42,397.92 0.0K
10:15 42,402.32 42,408.68 42,308.62 42,333.67 0.0K
10:20 42,342.39 42,379.78 42,336.57 42,373.98 0.0K
10:25 42,379.15 42,484.05 42,379.15 42,474.38 0.0K
10:30 42,478.71 42,543.57 42,443.78 42,515.52 0.0K
10:35 42,525.20 42,531.23 42,466.06 42,498.26 0.0K
10:40 42,508.44 42,520.64 42,424.83 42,424.83 0.0K
10:45 42,424.75 42,536.73 42,421.79 42,520.60 0.0K
10:50 42,519.84 42,534.29 42,496.26 42,508.80 0.0K
10:55 42,516.89 42,538.05 42,492.38 42,531.40 0.0K
11:00 42,530.98 42,638.17 42,514.52 42,638.17 0.0K
11:05 42,638.56 42,656.00 42,568.55 42,577.52 0.0K
11:10 42,574.60 42,575.54 42,493.18 42,512.11 0.0K
11:15 42,516.43 42,535.83 42,464.68 42,465.63 0.0K
11:20 42,468.62 42,475.46 42,429.60 42,439.12 0.0K
11:25 42,434.80 42,448.79 42,407.77 42,439.21 0.0K
11:30 42,437.60 42,439.04 42,404.07 42,428.87 0.0K
11:35 42,420.44 42,463.25 42,399.82 42,463.25 0.0K
11:40 42,468.83 42,513.42 42,462.09 42,513.42 0.0K
11:45 42,508.69 42,528.68 42,484.23 42,491.07 0.0K
11:50 42,490.98 42,491.34 42,465.11 42,477.80 0.0K
11:55 42,478.62 42,493.48 42,463.44 42,482.83 0.0K
12:00 42,482.67 42,482.67 42,482.67 42,482.67 0.0K
12:05 42,482.67 42,482.67 42,482.67 42,482.67 0.0K
13:00 42,502.07 42,502.07 42,415.33 42,426.49 0.0K
13:05 42,424.37 42,434.57 42,382.32 42,395.16 0.0K
13:10 42,385.78 42,490.22 42,384.67 42,489.67 0.0K
13:15 42,496.79 42,547.86 42,475.45 42,496.66 0.0K
13:20 42,494.11 42,556.48 42,487.48 42,538.42 0.0K
13:25 42,533.77 42,579.29 42,507.87 42,517.20 0.0K
13:30 42,513.37 42,524.27 42,476.86 42,500.94 0.0K
13:35 42,503.60 42,533.87 42,472.48 42,529.36 0.0K
13:40 42,526.51 42,588.46 42,526.17 42,540.76 0.0K
13:45 42,532.93 42,612.20 42,497.71 42,612.20 0.0K
13:50 42,603.09 42,611.10 42,510.72 42,526.65 0.0K
13:55 42,528.92 42,538.03 42,456.09 42,461.29 0.0K
14:00 42,464.60 42,492.92 42,448.39 42,492.02 0.0K
14:05 42,488.83 42,511.21 42,453.16 42,492.98 0.0K
14:10 42,489.69 42,493.55 42,455.68 42,462.24 0.0K
14:15 42,463.20 42,519.27 42,458.20 42,496.42 0.0K
14:20 42,499.74 42,543.41 42,489.00 42,499.10 0.0K
14:25 42,496.09 42,496.09 42,423.65 42,450.44 0.0K
14:30 42,435.08 42,476.85 42,384.43 42,390.37 0.0K
14:35 42,393.86 42,434.21 42,369.07 42,405.33 0.0K
14:40 42,404.90 42,449.63 42,402.10 42,444.45 0.0K
14:45 42,443.08 42,453.62 42,381.52 42,383.20 0.0K
14:50 42,386.56 42,390.57 42,332.12 42,340.14 0.0K
14:55 42,342.94 42,342.94 42,301.44 42,306.25 0.0K
15:00 42,308.04 42,308.04 42,112.91 42,112.91 0.0K
15:05 42,122.85 42,163.98 42,043.92 42,149.82 0.0K
15:10 42,149.71 42,151.16 42,028.29 42,029.15 0.0K
15:15 42,024.68 42,024.68 41,910.26 41,966.65 0.0K
15:20 41,961.49 41,968.27 41,842.50 41,893.21 0.0K
15:25 41,897.43 42,013.16 41,897.43 41,984.67 0.0K
15:30 41,986.92 42,029.50 41,939.55 42,027.51 0.0K
15:35 42,035.64 42,040.30 41,972.20 41,982.67 0.0K
15:40 41,980.81 41,983.42 41,879.35 41,893.68 0.0K
15:45 41,883.75 41,965.98 41,883.75 41,965.98 0.0K
15:50 41,964.97 41,983.33 41,948.68 41,951.40 0.0K
15:55 41,947.64 41,953.05 41,912.05 41,953.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42,246.33 42,845.94 42,246.33 42,760.64 0.0M
2025-09-26 42,536.27 42,697.31 41,836.85 41,953.05 0.0M
2025-09-25 42,742.13 43,252.49 42,682.36 42,915.19 0.0M
2025-09-24 41,625.99 42,836.32 41,564.19 42,759.50 0.0M
2025-09-22 42,257.54 42,464.65 41,953.07 42,229.48 0.0M
2025-09-19 42,477.76 42,784.44 42,134.38 42,513.68 0.0M
2025-09-18 42,928.54 43,312.80 41,877.42 42,360.87 0.0M
2025-09-17 42,165.82 43,029.76 42,157.19 42,948.37 0.0M
2025-09-16 41,920.80 42,125.25 41,546.21 41,842.11 0.0M
2025-09-15 41,426.54 41,904.97 41,338.25 41,788.04 0.0M
2025-09-12 41,720.86 41,824.42 41,405.15 41,486.93 0.0M
2025-09-11 40,658.95 41,188.03 40,417.85 40,878.18 0.0M
2025-09-10 41,026.43 41,442.74 40,985.05 41,061.84 0.0M
2025-09-09 40,486.02 40,988.76 40,399.05 40,811.91 0.0M
2025-09-08 39,911.42 40,375.64 39,819.05 40,326.95 0.0M
2025-09-06 39,319.60 39,852.83 39,852.83 39,852.83 0.0M
2025-09-05 39,319.60 39,996.25 39,247.23 39,852.83 0.0M
2025-09-04 40,038.77 40,039.18 39,055.38 39,174.56 0.0M
2025-09-03 40,386.05 40,547.97 39,663.67 39,789.16 0.0M
2025-09-02 40,267.23 40,413.17 39,781.23 39,986.91 0.0M
2025-09-01 39,912.01 40,263.53 39,831.92 40,226.80 0.0M
2025-08-29 38,875.02 39,261.50 38,722.19 38,924.03 0.0M
2025-08-28 38,911.57 38,962.75 38,326.89 38,670.29 0.0M
2025-08-27 40,009.89 40,130.89 39,150.63 39,273.88 0.0M
2025-08-26 39,967.11 40,256.97 39,797.76 39,831.81 0.0M
2025-08-25 39,625.53 40,336.23 39,625.53 40,194.85 0.0M
2025-08-22 38,794.05 39,152.39 38,716.38 39,143.69 0.0M
2025-08-21 38,818.07 38,818.51 38,412.22 38,584.14 0.0M
2025-08-20 38,517.92 38,903.07 38,385.60 38,790.08 0.0M
2025-08-19 39,022.89 39,072.37 38,648.45 38,839.40 0.0M
2025-08-18 38,983.19 39,459.81 38,927.79 38,927.79 0.0M
2025-08-15 38,831.81 38,988.35 38,714.92 38,920.70 0.0M
2025-08-14 39,765.04 39,765.04 39,091.79 39,222.28 0.0M
2025-08-13 38,547.95 39,408.99 38,521.63 39,408.99 0.0M
2025-08-12 37,888.30 38,227.59 37,824.14 38,123.06 0.0M
2025-08-11 38,156.17 38,183.01 37,854.60 38,076.36 0.0M
2025-08-08 38,219.87 38,314.72 37,992.03 38,044.64 0.0M
2025-08-07 38,429.04 38,521.95 38,013.52 38,408.88 0.0M
2025-08-06 38,168.30 38,503.25 38,078.55 38,342.80 0.0M
2025-08-05 38,104.79 38,276.39 37,933.94 38,268.10 0.0M
2025-08-04 37,542.84 38,105.15 37,372.63 38,063.64 0.0M
2025-08-01 37,989.94 38,240.03 37,709.34 37,715.41 0.0M
2025-07-31 38,371.70 38,492.10 37,950.24 37,998.81 0.0M
2025-07-30 38,751.91 39,182.47 38,455.77 38,657.30 0.0M
2025-07-29 38,993.32 39,237.18 38,638.01 39,214.95 0.0M
2025-07-28 39,251.11 39,352.27 39,007.67 39,188.92 0.0M
2025-07-25 39,388.54 39,426.38 38,980.90 39,124.10 0.0M
2025-07-24 39,427.34 39,780.13 39,373.51 39,559.77 0.0M
2025-07-23 39,123.10 39,512.84 38,838.74 39,476.07 0.0M
2025-07-22 38,499.36 38,754.54 38,326.63 38,754.54 0.0M
2025-07-21 38,455.74 38,517.41 38,191.47 38,473.00 0.0M
2025-07-18 38,004.17 38,109.19 37,727.53 38,076.24 0.0M
2025-07-17 37,543.21 37,792.77 37,330.59 37,533.58 0.0M
2025-07-16 37,874.27 38,160.63 37,497.53 37,512.70 0.0M
2025-07-15 36,769.33 37,582.77 36,613.00 37,576.56 0.0M
2025-07-14 36,432.97 36,785.62 36,425.78 36,684.71 0.0M
2025-07-11 36,242.47 36,981.93 36,242.47 36,469.57 0.0M
2025-07-10 36,159.37 36,374.44 36,031.79 36,243.22 0.0M
2025-07-09 36,603.71 36,603.71 36,141.82 36,226.07 0.0M
2025-07-08 36,293.83 36,764.21 36,235.66 36,746.94 0.0M
2025-07-07 36,133.35 36,295.69 35,832.01 36,259.88 0.0M
2025-07-04 36,271.51 36,605.66 35,921.55 36,307.76 0.0M
2025-07-03 36,851.25 36,919.95 36,328.78 36,549.37 0.0M
2025-07-02 37,197.01 37,209.81 36,709.34 36,826.98 0.0M
2025-06-30 37,031.56 37,053.64 36,726.03 36,756.54 0.0M
2025-06-27 37,244.19 37,305.71 36,917.70 37,032.40 0.0M
2025-06-26 36,967.58 37,107.20 36,743.29 36,920.37 0.0M
2025-06-25 37,116.43 37,316.27 36,918.85 37,156.42 0.0M
2025-06-24 36,429.22 36,952.59 36,429.22 36,795.98 0.0M
2025-06-23 35,659.65 36,174.53 35,464.11 36,168.69 0.0M
2025-06-20 35,755.63 35,956.02 35,656.71 35,956.02 0.0M
2025-06-19 36,255.30 36,299.46 35,506.35 35,617.05 0.0M
2025-06-18 36,747.55 36,748.00 36,302.28 36,416.48 0.0M
2025-06-17 37,063.84 37,144.00 36,711.13 36,909.98 0.0M
2025-06-16 36,558.79 37,070.99 36,386.05 36,947.03 0.0M
2025-06-13 36,878.86 37,056.52 36,472.95 36,728.53 0.0M
2025-06-12 37,387.43 37,487.19 36,965.70 37,049.71 0.0M
2025-06-11 37,479.44 37,798.61 37,438.86 37,658.74 0.0M
2025-06-10 37,582.68 37,582.68 36,979.33 37,300.27 0.0M
2025-06-09 37,162.78 37,538.50 37,068.23 37,429.17 0.0M
2025-06-06 37,078.20 37,078.20 36,720.71 36,794.29 0.0M
2025-06-05 36,868.10 36,985.42 36,642.17 36,975.93 0.0M
2025-06-04 36,197.15 36,684.53 36,182.35 36,517.54 0.0M
2025-06-03 35,872.65 36,201.44 35,872.65 36,187.52 0.0M
2025-06-02 35,376.69 35,698.67 34,838.24 35,664.46 0.0M
2025-05-30 36,081.04 36,131.78 35,599.78 35,827.89 0.0M
2025-05-29 35,907.89 36,628.13 35,824.30 36,547.72 0.0M
2025-05-28 36,182.84 36,271.25 35,811.02 35,920.49 0.0M
2025-05-27 35,681.21 36,147.06 35,587.59 36,069.09 0.0M
2025-05-26 36,464.03 36,464.03 35,825.00 35,896.76 0.0M
2025-05-23 36,579.95 36,956.50 36,414.01 36,639.67 0.0M
2025-05-22 37,010.69 37,055.03 36,399.05 36,542.96 0.0M
2025-05-21 36,953.32 37,283.82 36,859.42 37,145.60 0.0M
2025-05-20 36,256.92 36,882.07 36,176.04 36,803.29 0.0M
2025-05-19 35,818.59 36,336.00 35,477.99 36,178.41 0.0M
2025-05-16 35,894.55 36,234.23 35,857.96 36,139.99 0.0M
2025-05-15 36,717.89 36,879.01 36,194.49 36,344.16 0.0M
2025-05-14 36,179.23 36,678.85 36,121.65 36,678.85 0.0M
2025-05-13 36,729.71 36,729.71 35,694.95 35,767.66 0.0M
2025-05-12 36,061.43 37,010.40 35,585.53 36,758.43 0.0M
2025-05-09 35,615.68 35,665.31 35,186.51 35,526.45 0.0M
2025-05-08 35,100.31 35,822.61 35,079.01 35,472.24 0.0M
2025-05-07 36,274.74 36,366.04 35,222.73 35,222.73 0.0M
2025-05-06 35,316.35 35,624.65 35,011.58 35,460.18 0.0M
2025-05-02 34,554.75 35,320.37 34,379.10 35,272.89 0.0M
2025-04-30 34,098.65 34,394.79 33,835.75 34,387.07 0.0M
2025-04-29 34,107.78 34,429.83 33,808.72 34,010.43 0.0M
2025-04-28 34,226.49 34,226.49 33,763.21 33,972.73 0.0M
2025-04-25 34,192.90 34,550.16 33,950.11 34,060.27 0.0M
2025-04-24 34,229.21 34,312.92 33,531.28 33,883.63 0.0M
2025-04-23 34,425.51 34,442.79 33,946.24 34,269.40 0.0M
2025-04-22 32,998.42 33,446.81 32,694.39 33,374.63 0.0M
2025-04-17 32,540.83 33,218.42 32,459.97 33,125.74 0.0M
2025-04-16 33,212.95 33,280.31 32,270.66 32,580.00 0.0M
2025-04-15 33,950.00 33,950.00 33,253.09 33,591.69 0.0M
2025-04-14 33,620.42 33,811.00 33,228.54 33,518.29 0.0M
2025-04-11 32,322.38 33,263.80 32,093.32 32,829.22 0.0M
2025-04-10 32,959.77 33,578.78 32,255.78 32,491.90 0.0M
2025-04-09 30,182.30 32,252.24 29,732.30 31,889.38 0.0M
2025-04-08 31,179.48 31,849.24 30,479.80 31,313.03 0.0M
2025-04-07 32,089.55 32,962.77 30,261.19 30,490.38 0.0M
2025-04-03 35,364.76 36,056.56 35,364.76 35,786.21 0.0M
2025-04-02 36,461.91 36,882.24 36,099.21 36,432.14 0.0M
2025-04-01 36,661.39 37,161.32 36,419.78 36,519.05 0.0M
2025-03-31 36,743.66 36,974.72 36,158.07 36,440.88 0.0M
2025-03-28 37,557.35 37,842.69 36,821.64 37,175.34 0.0M
2025-03-27 37,386.89 37,980.25 36,925.19 37,449.97 0.0M
2025-03-26 37,038.03 37,432.65 36,992.09 37,258.27 0.0M
2025-03-25 37,536.56 37,708.13 36,863.72 36,941.88 0.0M
2025-03-24 37,766.39 38,199.80 37,351.22 38,042.63 0.0M
2025-03-21 38,461.07 38,693.51 37,407.70 37,626.06 0.0M
2025-03-20 39,639.94 39,639.94 38,572.95 38,633.97 0.0M
2025-03-19 39,571.50 39,895.11 39,335.08 39,685.12 0.0M
2025-03-18 39,589.22 39,755.12 39,188.24 39,755.12 0.0M
2025-03-17 38,805.31 38,874.51 38,299.93 38,527.00 0.0M
2025-03-14 37,702.61 38,611.57 37,319.87 38,354.12 0.0M
2025-03-13 37,666.22 37,771.08 36,765.93 37,288.81 0.0M
2025-03-12 38,326.06 38,517.02 37,173.28 37,609.36 0.0M
2025-03-11 36,907.66 38,181.43 36,852.28 38,028.57 0.0M
2025-03-10 38,629.46 38,889.75 37,561.03 37,878.66 0.0M
2025-03-07 38,630.87 39,741.73 38,414.42 38,849.76 0.0M
2025-03-06 38,249.69 39,071.53 38,249.69 38,983.72 0.0M
2025-03-05 36,563.34 37,414.65 36,363.32 37,298.45 0.0M
2025-03-04 35,483.51 36,287.29 35,208.72 36,037.40 0.0M
2025-03-03 36,499.84 37,089.60 35,921.78 36,259.08 0.0M
2025-02-28 37,593.16 37,593.16 35,915.66 36,165.75 0.0M
2025-02-27 38,084.66 38,665.97 37,159.34 37,726.06 0.0M
2025-02-26 37,006.17 38,408.47 37,006.17 38,029.84 0.0M
2025-02-25 35,957.09 37,140.51 35,956.30 36,669.99 0.0M
2025-02-24 37,790.96 38,051.80 37,087.59 37,318.37 0.0M
2025-02-21 36,909.36 37,728.21 36,574.77 37,715.54 0.0M
2025-02-20 36,045.99 36,268.35 35,400.01 35,743.92 0.0M
2025-02-19 36,162.66 36,588.58 35,854.00 36,455.78 0.0M
2025-02-18 35,862.79 36,901.30 35,768.47 36,563.94 0.0M
2025-02-17 36,318.07 36,703.79 35,170.64 35,763.35 0.0M
2025-02-14 34,522.61 35,864.85 34,522.61 35,864.85 0.0M
2025-02-13 34,413.78 35,613.90 33,963.32 34,142.04 0.0M
2025-02-12 33,809.50 34,266.95 33,488.60 34,259.79 0.0M
2025-02-11 34,165.26 34,220.99 33,285.65 33,324.53 0.0M
2025-02-10 33,271.76 33,897.85 33,271.76 33,845.41 0.0M
2025-02-07 32,403.87 33,209.99 32,347.09 33,012.39 0.0M
2025-02-06 31,921.42 32,482.85 31,755.16 32,482.85 0.0M
2025-02-05 32,285.50 32,285.50 31,456.02 31,893.70 0.0M
2025-02-04 31,490.07 32,291.65 31,313.17 32,172.27 0.0M
2025-02-03 30,842.94 31,002.32 30,214.33 30,998.33 0.0M
2025-01-28 31,061.40 31,061.40 30,776.20 30,918.51 0.0M
2025-01-27 30,734.92 31,042.94 30,707.24 30,800.71 0.0M
2025-01-24 30,103.79 30,682.40 29,994.65 30,546.59 0.0M
2025-01-23 30,405.50 30,611.52 29,824.95 29,921.56 0.0M
2025-01-22 30,594.62 30,624.62 30,106.66 30,194.57 0.0M
2025-01-21 30,860.42 31,022.43 30,454.09 30,828.60 0.0M
2025-01-20 30,252.84 30,819.52 30,252.84 30,513.69 0.0M
2025-01-17 29,650.88 29,948.63 29,534.08 29,864.49 0.0M
2025-01-16 29,661.19 30,033.63 29,358.57 29,700.62 0.0M
2025-01-15 29,188.34 29,493.47 29,164.97 29,376.22 0.0M
2025-01-14 28,716.74 29,534.47 28,716.74 29,322.29 0.0M
2025-01-13 28,732.89 28,766.37 28,371.89 28,657.48 0.0M
2025-01-10 29,431.46 29,523.63 28,892.94 28,944.54 0.0M
2025-01-09 29,239.17 29,568.56 29,219.87 29,296.71 0.0M
2025-01-08 29,535.79 29,645.39 28,953.23 29,239.58 0.0M
2025-01-07 29,761.32 30,046.04 29,278.12 29,630.38 0.0M
2025-01-06 30,457.14 30,457.14 30,040.27 30,149.14 0.0M
2025-01-03 30,177.92 30,613.18 30,012.63 30,335.93 0.0M
2025-01-02 30,411.57 30,419.84 29,872.72 29,986.27 0.0M