HS Composite LargeCap & MidCap (HSLMI)

HSLMI
🏛️ 香港 →
4,242.77
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
2022-12-30 3,128.86 3,138.69 3,095.77 3,098.36 0.0M
2022-12-29 3,076.39 3,093.40 3,057.24 3,089.47 0.0M
2022-12-28 3,090.78 3,138.87 3,090.78 3,112.24 0.0M
2022-12-23 3,037.61 3,081.60 3,034.71 3,062.64 0.0M
2022-12-22 3,054.23 3,088.22 3,047.29 3,078.12 0.0M
2022-12-21 3,000.36 3,010.58 2,984.37 3,001.27 0.0M
2022-12-20 3,007.75 3,018.38 2,954.98 2,986.60 0.0M
2022-12-19 3,062.06 3,106.26 3,020.00 3,034.08 0.0M
2022-12-16 3,035.98 3,080.75 3,006.06 3,057.56 0.0M
2022-12-15 3,086.44 3,093.26 3,023.15 3,043.76 0.0M
2022-12-14 3,105.55 3,120.54 3,067.38 3,092.71 0.0M
2022-12-13 3,059.04 3,099.45 3,048.59 3,079.70 0.0M
2022-12-12 3,082.88 3,101.32 3,046.78 3,061.40 0.0M
2022-12-09 3,064.74 3,133.00 3,050.12 3,128.33 0.0M
2022-12-08 2,973.59 3,066.18 2,973.59 3,057.93 0.0M
2022-12-07 3,036.66 3,098.15 2,946.65 2,948.48 0.0M
2022-12-06 3,011.68 3,067.96 3,008.80 3,043.57 0.0M
2022-12-05 3,003.57 3,058.37 2,977.28 3,056.07 0.0M
2022-12-02 2,938.84 2,945.60 2,895.28 2,920.25 0.0M
2022-12-01 2,983.59 3,012.22 2,923.22 2,930.72 0.0M
2022-11-30 2,840.39 2,919.06 2,825.74 2,912.70 0.0M
2022-11-29 2,748.71 2,848.57 2,748.24 2,848.57 0.0M
2022-11-28 2,665.70 2,719.26 2,636.71 2,710.69 0.0M
2022-11-25 2,764.84 2,764.84 2,724.76 2,749.05 0.0M
2022-11-24 2,766.40 2,780.42 2,744.15 2,765.36 0.0M
2022-11-23 2,732.84 2,760.32 2,717.98 2,741.82 0.0M
2022-11-22 2,758.59 2,777.84 2,705.29 2,727.14 0.0M
2022-11-21 2,767.93 2,777.90 2,723.27 2,764.71 0.0M
2022-11-18 2,865.80 2,875.16 2,802.81 2,813.99 0.0M
2022-11-17 2,834.72 2,852.94 2,770.58 2,826.50 0.0M
2022-11-16 2,848.92 2,886.45 2,820.63 2,858.22 0.0M
2022-11-15 2,761.89 2,870.48 2,742.29 2,870.32 0.0M
2022-11-14 2,800.48 2,808.51 2,737.82 2,755.38 0.0M
2022-11-11 2,668.22 2,706.61 2,623.68 2,702.13 0.0M
2022-11-10 2,522.89 2,522.89 2,493.33 2,511.01 0.0M
2022-11-09 2,587.22 2,616.26 2,536.52 2,557.66 0.0M
2022-11-08 2,602.52 2,614.68 2,566.38 2,587.52 0.0M
2022-11-07 2,506.42 2,627.81 2,498.45 2,596.21 0.0M
2022-11-04 2,410.59 2,574.43 2,410.59 2,523.41 0.0M
2022-11-03 2,416.93 2,436.32 2,388.87 2,395.33 0.0M
2022-11-02 2,395.07 2,472.04 2,379.89 2,465.75 0.0M
2022-11-01 2,305.60 2,429.06 2,305.60 2,404.56 0.0M
2022-10-31 2,308.78 2,348.95 2,274.40 2,281.99 0.0M
2022-10-28 2,403.56 2,403.56 2,298.28 2,313.13 0.0M
2022-10-27 2,450.23 2,468.08 2,402.70 2,405.34 0.0M
2022-10-26 2,353.07 2,430.82 2,344.80 2,391.91 0.0M
2022-10-25 2,364.14 2,400.52 2,318.35 2,360.53 0.0M
2022-10-24 2,480.24 2,490.58 2,343.25 2,357.46 0.0M
2022-10-21 2,534.02 2,542.18 2,512.32 2,521.59 0.0M
2022-10-20 2,523.58 2,556.23 2,487.13 2,526.68 0.0M
2022-10-19 2,612.24 2,628.87 2,564.21 2,564.24 0.0M
2022-10-18 2,611.08 2,626.61 2,569.91 2,626.61 0.0M
2022-10-17 2,555.15 2,596.56 2,528.58 2,574.54 0.0M
2022-10-14 2,575.96 2,635.67 2,563.00 2,570.80 0.0M
2022-10-13 2,582.16 2,590.50 2,535.44 2,535.44 0.0M
2022-10-12 2,586.88 2,633.31 2,536.25 2,581.46 0.0M
2022-10-11 2,650.75 2,652.32 2,593.41 2,599.00 0.0M
2022-10-10 2,695.42 2,695.42 2,649.17 2,655.42 0.0M
2022-10-07 2,762.38 2,762.74 2,732.77 2,736.77 0.0M
2022-10-06 2,802.90 2,806.63 2,779.81 2,785.77 0.0M
2022-10-05 2,756.49 2,810.90 2,740.84 2,800.89 0.0M
2022-10-03 2,647.15 2,677.78 2,622.79 2,649.76 0.0M
2022-09-30 2,664.01 2,689.84 2,637.94 2,669.21 0.0M
2022-09-29 2,733.50 2,744.37 2,648.94 2,666.81 0.0M
2022-09-28 2,763.34 2,763.34 2,680.28 2,688.97 0.0M
2022-09-27 2,773.19 2,789.20 2,743.50 2,783.80 0.0M
2022-09-26 2,765.76 2,811.92 2,756.69 2,776.04 0.0M
2022-09-23 2,815.31 2,829.32 2,786.84 2,787.40 0.0M
2022-09-22 2,820.90 2,835.64 2,799.03 2,828.80 0.0M
2022-09-21 2,906.73 2,906.73 2,870.82 2,871.45 0.0M
2022-09-20 2,914.10 2,937.18 2,913.10 2,925.43 0.0M
2022-09-19 2,920.00 2,920.00 2,884.18 2,894.37 0.0M
2022-09-16 2,939.30 2,956.10 2,926.33 2,928.96 0.0M
2022-09-15 2,955.14 2,982.99 2,952.58 2,965.52 0.0M
2022-09-14 2,968.89 2,972.66 2,948.01 2,956.25 0.0M
2022-09-13 3,036.76 3,049.06 3,019.46 3,024.39 0.0M
2022-09-09 2,958.81 3,035.56 2,958.81 3,028.09 0.0M
2022-09-08 2,985.35 2,989.54 2,945.90 2,953.78 0.0M
2022-09-07 2,969.41 2,989.85 2,953.81 2,986.16 0.0M
2022-09-06 3,014.30 3,028.33 2,991.83 3,008.37 0.0M
2022-09-05 3,023.07 3,023.07 2,984.90 3,008.76 0.0M
2022-09-02 3,064.85 3,073.27 3,028.37 3,044.30 0.0M
2022-09-01 3,091.13 3,107.70 3,060.02 3,068.54 0.0M
2022-08-31 3,061.96 3,149.77 3,057.20 3,116.09 0.0M
2022-08-30 3,128.58 3,128.58 3,068.01 3,112.89 0.0M
2022-08-29 3,117.41 3,129.79 3,103.79 3,123.67 0.0M
2022-08-26 3,148.43 3,153.98 3,131.79 3,149.28 0.0M
2022-08-25 3,039.27 3,123.66 3,039.27 3,121.58 0.0M
2022-08-24 3,067.74 3,067.74 3,009.81 3,019.80 0.0M
2022-08-23 3,082.91 3,092.39 3,044.55 3,061.58 0.0M
2022-08-22 3,072.22 3,108.81 3,070.22 3,083.91 0.0M
2022-08-19 3,078.91 3,116.10 3,078.91 3,098.97 0.0M
2022-08-18 3,125.06 3,125.06 3,078.84 3,091.22 0.0M
2022-08-17 3,123.47 3,133.46 3,092.94 3,114.52 0.0M
2022-08-16 3,136.52 3,146.62 3,072.67 3,102.31 0.0M
2022-08-15 3,130.68 3,162.37 3,120.07 3,126.55 0.0M
2022-08-12 3,143.49 3,152.45 3,121.58 3,148.58 0.0M
2022-08-11 3,097.79 3,134.51 3,090.57 3,134.51 0.0M
2022-08-10 3,116.93 3,116.93 3,039.14 3,061.16 0.0M
2022-08-09 3,127.79 3,158.51 3,101.39 3,121.42 0.0M
2022-08-08 3,132.68 3,148.23 3,115.33 3,128.17 0.0M
2022-08-05 3,158.71 3,161.28 3,133.27 3,152.90 0.0M
2022-08-04 3,113.92 3,142.65 3,109.81 3,140.44 0.0M
2022-08-03 3,093.52 3,108.66 3,068.16 3,080.78 0.0M
2022-08-02 3,111.19 3,111.19 3,039.13 3,070.34 0.0M
2022-08-01 3,134.78 3,156.28 3,105.46 3,144.22 0.0M
2022-07-29 3,231.78 3,231.78 3,134.97 3,149.64 0.0M
2022-07-28 3,237.65 3,248.47 3,214.11 3,227.83 0.0M
2022-07-27 3,238.26 3,247.62 3,217.48 3,229.14 0.0M
2022-07-26 3,232.82 3,274.06 3,226.69 3,267.84 0.0M
2022-07-25 3,220.56 3,224.70 3,189.59 3,220.11 0.0M
2022-07-22 3,254.11 3,264.25 3,219.37 3,234.36 0.0M
2022-07-21 3,266.79 3,269.20 3,224.12 3,232.54 0.0M
2022-07-20 3,289.25 3,308.26 3,276.11 3,276.87 0.0M
2022-07-19 3,253.69 3,259.05 3,225.87 3,243.99 0.0M
2022-07-18 3,212.96 3,271.95 3,184.68 3,270.53 0.0M
2022-07-15 3,235.50 3,250.31 3,178.92 3,191.28 0.0M
2022-07-14 3,273.68 3,284.81 3,233.46 3,266.26 0.0M
2022-07-13 3,287.76 3,306.77 3,263.63 3,271.04 0.0M
2022-07-12 3,293.56 3,318.20 3,266.81 3,279.16 0.0M
2022-07-11 3,380.34 3,380.34 3,303.79 3,323.80 0.0M
2022-07-08 3,445.71 3,445.71 3,395.48 3,414.29 0.0M
2022-07-07 3,367.73 3,408.12 3,340.36 3,408.12 0.0M
2022-07-06 3,433.40 3,443.91 3,353.10 3,401.34 0.0M
2022-07-05 3,468.24 3,492.06 3,430.57 3,441.09 0.0M
2022-07-04 3,426.43 3,448.36 3,390.89 3,439.61 0.0M
2022-06-30 3,456.11 3,486.52 3,427.24 3,448.14 0.0M
2022-06-29 3,490.70 3,516.37 3,442.91 3,467.76 0.0M
2022-06-28 3,492.23 3,539.22 3,459.86 3,535.68 0.0M
2022-06-27 3,468.09 3,537.71 3,468.09 3,505.29 0.0M
2022-06-24 3,387.81 3,438.13 3,383.43 3,433.72 0.0M
2022-06-23 3,339.12 3,384.80 3,319.30 3,361.74 0.0M
2022-06-22 3,392.05 3,399.13 3,319.63 3,319.63 0.0M
2022-06-21 3,355.20 3,402.96 3,341.29 3,401.88 0.0M
2022-06-20 3,307.13 3,342.39 3,290.22 3,340.22 0.0M
2022-06-17 3,267.27 3,333.43 3,266.63 3,321.01 0.0M
2022-06-16 3,391.11 3,396.56 3,268.46 3,290.48 0.0M
2022-06-15 3,334.58 3,386.41 3,334.58 3,363.66 0.0M
2022-06-14 3,285.05 3,344.77 3,273.61 3,329.26 0.0M
2022-06-13 3,351.54 3,371.00 3,316.19 3,329.76 0.0M
2022-06-10 3,392.06 3,456.62 3,383.88 3,441.79 0.0M
2022-06-09 3,488.44 3,493.20 3,423.59 3,445.56 0.0M
2022-06-08 3,427.58 3,475.27 3,421.95 3,469.39 0.0M
2022-06-07 3,392.32 3,419.27 3,366.17 3,389.41 0.0M
2022-06-06 3,349.45 3,406.46 3,315.98 3,401.44 0.0M
2022-06-02 3,318.87 3,329.32 3,293.63 3,323.61 0.0M
2022-06-01 3,365.01 3,368.04 3,328.66 3,352.11 0.0M
2022-05-31 3,306.25 3,365.82 3,295.86 3,365.82 0.0M
2022-05-30 3,280.32 3,312.94 3,274.43 3,307.55 0.0M
2022-05-27 3,247.23 3,264.55 3,217.71 3,247.09 0.0M
2022-05-26 3,192.83 3,192.83 3,136.16 3,173.86 0.0M
2022-05-25 3,166.40 3,206.40 3,161.02 3,177.69 0.0M
2022-05-24 3,218.77 3,233.84 3,150.19 3,166.67 0.0M
2022-05-23 3,246.84 3,251.66 3,200.74 3,224.54 0.0M
2022-05-20 3,222.22 3,271.19 3,215.42 3,260.62 0.0M
2022-05-19 3,169.16 3,193.12 3,138.20 3,172.03 0.0M
2022-05-18 3,252.55 3,258.28 3,208.74 3,248.89 0.0M
2022-05-17 3,175.05 3,242.39 3,174.49 3,240.02 0.0M
2022-05-16 3,171.43 3,178.64 3,116.12 3,143.87 0.0M
2022-05-13 3,089.29 3,139.07 3,089.29 3,135.10 0.0M
2022-05-12 3,081.33 3,108.52 3,048.09 3,054.57 0.0M
2022-05-11 3,071.57 3,167.72 3,066.65 3,120.63 0.0M
2022-05-10 3,035.97 3,105.85 3,013.86 3,086.39 0.0M
2022-05-06 3,189.90 3,191.07 3,138.88 3,141.32 0.0M
2022-05-05 3,324.49 3,341.64 3,263.76 3,266.26 0.0M
2022-05-04 3,310.55 3,314.27 3,266.26 3,280.63 0.0M
2022-05-03 3,299.12 3,353.92 3,249.46 3,324.05 0.0M
2022-04-29 3,195.15 3,335.18 3,158.67 3,322.37 0.0M
2022-04-28 3,168.93 3,196.67 3,145.13 3,196.67 0.0M
2022-04-27 3,098.93 3,155.80 3,088.60 3,141.51 0.0M
2022-04-26 3,135.04 3,182.18 3,116.82 3,128.99 0.0M
2022-04-25 3,188.55 3,188.55 3,103.26 3,116.64 0.0M
2022-04-22 3,187.41 3,254.73 3,172.05 3,243.89 0.0M
2022-04-21 3,275.06 3,291.25 3,218.31 3,247.72 0.0M
2022-04-20 3,313.36 3,346.36 3,292.21 3,299.40 0.0M
2022-04-19 3,337.00 3,344.54 3,298.05 3,319.00 0.0M
2022-04-14 3,378.16 3,406.56 3,367.10 3,394.89 0.0M
2022-04-13 3,330.69 3,385.85 3,317.13 3,359.02 0.0M
2022-04-12 3,340.40 3,377.53 3,288.75 3,345.59 0.0M
2022-04-11 3,414.09 3,414.09 3,314.82 3,325.81 0.0M
2022-04-08 3,408.90 3,438.04 3,388.36 3,438.04 0.0M
2022-04-07 3,455.13 3,503.26 3,425.70 3,426.87 0.0M
2022-04-06 3,501.74 3,507.82 3,472.37 3,481.78 0.0M
2022-04-04 3,545.89 3,545.89 3,545.89 3,545.89 0.0M
2022-04-01 3,407.98 3,465.53 3,385.60 3,465.53 0.0M
2022-03-31 3,499.08 3,499.08 3,441.77 3,452.00 0.0M
2022-03-30 3,469.04 3,514.93 3,460.26 3,493.16 0.0M
2022-03-29 3,412.56 3,438.91 3,405.36 3,438.91 0.0M
2022-03-28 3,363.47 3,417.53 3,320.39 3,398.58 0.0M
2022-03-25 3,424.27 3,454.20 3,344.55 3,361.06 0.0M
2022-03-24 3,461.85 3,499.45 3,446.63 3,454.21 0.0M
2022-03-23 3,480.12 3,529.48 3,463.42 3,486.98 0.0M
2022-03-22 3,359.69 3,449.90 3,348.30 3,449.77 0.0M
2022-03-21 3,450.95 3,450.95 3,332.14 3,350.46 0.0M
2022-03-18 3,355.54 3,425.30 3,305.03 3,387.55 0.0M
2022-03-17 3,378.29 3,396.21 3,283.42 3,396.21 0.0M
2022-03-16 2,975.51 3,176.37 2,915.60 3,173.24 0.0M
2022-03-15 2,982.58 3,060.37 2,858.80 2,884.11 0.0M
2022-03-14 3,205.91 3,205.91 3,058.17 3,075.91 0.0M
2022-03-11 3,261.08 3,300.81 3,183.19 3,264.24 0.0M
2022-03-10 3,360.45 3,365.15 3,299.08 3,328.14 0.0M
2022-03-09 3,316.29 3,339.83 3,194.64 3,282.41 0.0M
2022-03-08 3,369.18 3,397.95 3,288.29 3,304.15 0.0M
2022-03-07 3,417.41 3,417.41 3,333.91 3,368.58 0.0M
2022-03-04 3,507.32 3,522.47 3,490.26 3,498.25 0.0M
2022-03-03 3,596.35 3,612.36 3,583.01 3,595.49 0.0M
2022-03-02 3,629.03 3,648.44 3,577.31 3,582.71 0.0M
2022-03-01 3,644.53 3,681.89 3,628.28 3,657.56 0.0M
2022-02-28 3,648.99 3,648.99 3,585.90 3,635.77 0.0M
2022-02-25 3,664.53 3,689.46 3,638.23 3,645.77 0.0M
2022-02-24 3,721.41 3,734.49 3,633.21 3,654.53 0.0M
2022-02-23 3,770.05 3,789.40 3,753.08 3,778.20 0.0M
2022-02-22 3,781.90 3,796.10 3,725.09 3,760.66 0.0M
2022-02-21 3,856.65 3,868.62 3,825.48 3,849.08 0.0M
2022-02-18 3,926.33 3,943.90 3,881.79 3,887.77 0.0M
2022-02-17 3,934.73 3,955.73 3,903.74 3,947.82 0.0M
2022-02-16 3,917.96 3,935.56 3,908.39 3,933.26 0.0M
2022-02-15 3,881.27 3,903.29 3,853.26 3,873.93 0.0M
2022-02-14 3,924.43 3,924.92 3,886.92 3,894.93 0.0M
2022-02-11 3,951.96 3,971.90 3,929.11 3,954.90 0.0M
2022-02-10 3,974.47 3,974.47 3,922.18 3,967.22 0.0M
2022-02-09 3,919.01 3,950.82 3,913.54 3,940.59 0.0M
2022-02-08 3,889.15 3,889.15 3,830.45 3,861.53 0.0M
2022-02-07 3,899.17 3,902.62 3,860.05 3,893.20 0.0M
2022-02-04 3,864.24 3,895.12 3,825.24 3,890.01 0.0M
2022-01-31 3,742.34 3,800.11 3,720.74 3,777.20 0.0M
2022-01-28 3,776.96 3,781.29 3,715.94 3,730.32 0.0M
2022-01-27 3,814.93 3,814.93 3,740.63 3,779.01 0.0M
2022-01-26 3,871.06 3,895.93 3,835.74 3,861.85 0.0M
2022-01-25 3,870.87 3,883.95 3,821.53 3,858.02 0.0M
2022-01-24 3,941.64 3,950.44 3,917.42 3,929.83 0.0M
2022-01-21 3,968.57 3,987.13 3,944.48 3,983.07 0.0M
2022-01-20 3,874.12 3,977.73 3,869.99 3,977.73 0.0M
2022-01-19 3,872.33 3,885.50 3,831.26 3,857.50 0.0M
2022-01-18 3,876.46 3,898.47 3,841.10 3,856.68 0.0M
2022-01-17 3,899.10 3,899.10 3,850.12 3,866.27 0.0M
2022-01-14 3,862.15 3,897.23 3,853.09 3,897.23 0.0M
2022-01-13 3,933.26 3,933.26 3,880.71 3,900.92 0.0M
2022-01-12 3,855.50 3,909.22 3,855.50 3,909.22 0.0M
2022-01-11 3,792.02 3,826.04 3,779.84 3,804.09 0.0M
2022-01-10 3,756.89 3,810.24 3,741.29 3,804.11 0.0M
2022-01-07 3,726.13 3,752.78 3,704.51 3,751.68 0.0M
2022-01-06 3,663.78 3,693.58 3,632.95 3,691.97 0.0M
2022-01-05 3,746.44 3,746.44 3,669.51 3,677.83 0.0M
2022-01-04 3,780.41 3,784.76 3,735.19 3,752.06 0.0M
2022-01-03 3,792.51 3,807.51 3,749.82 3,762.38 0.0M