HS Consumption (HSCGSI)

HSCGSI
🏛️ 香港 →
2,809.11
最后更新: 2025-09-30
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 2,285.26 2,292.54 2,264.71 2,280.03 0.0M
2023-12-28 2,219.08 2,286.20 2,217.28 2,280.53 0.0M
2023-12-27 2,226.49 2,226.49 2,195.14 2,213.99 0.0M
2023-12-22 2,228.05 2,251.18 2,201.47 2,211.87 0.0M
2023-12-21 2,215.08 2,234.27 2,203.93 2,228.21 0.0M
2023-12-20 2,228.89 2,243.53 2,219.19 2,224.05 0.0M
2023-12-19 2,209.28 2,215.60 2,193.33 2,207.89 0.0M
2023-12-18 2,221.00 2,225.64 2,204.43 2,213.77 0.0M
2023-12-15 2,209.08 2,255.63 2,209.08 2,231.42 0.0M
2023-12-14 2,153.65 2,186.62 2,153.65 2,185.93 0.0M
2023-12-13 2,160.13 2,163.63 2,124.20 2,137.20 0.0M
2023-12-12 2,152.44 2,169.39 2,134.99 2,166.46 0.0M
2023-12-11 2,134.50 2,150.51 2,113.58 2,140.48 0.0M
2023-12-08 2,180.86 2,188.48 2,160.90 2,166.02 0.0M
2023-12-07 2,190.60 2,196.91 2,163.88 2,180.01 0.0M
2023-12-06 2,179.95 2,216.30 2,163.18 2,197.82 0.0M
2023-12-05 2,214.79 2,214.79 2,167.18 2,181.19 0.0M
2023-12-04 2,256.97 2,266.26 2,222.70 2,228.62 0.0M
2023-12-01 2,281.87 2,283.10 2,245.07 2,247.94 0.0M
2023-11-30 2,274.17 2,289.48 2,249.50 2,278.66 0.0M
2023-11-29 2,323.18 2,323.47 2,255.88 2,271.43 0.0M
2023-11-28 2,331.85 2,337.24 2,309.31 2,313.70 0.0M
2023-11-27 2,343.38 2,347.74 2,304.43 2,328.13 0.0M
2023-11-24 2,366.28 2,366.28 2,329.17 2,330.44 0.0M
2023-11-23 2,345.34 2,385.47 2,342.49 2,384.62 0.0M
2023-11-22 2,363.33 2,369.33 2,347.53 2,365.37 0.0M
2023-11-21 2,395.07 2,420.97 2,368.72 2,376.42 0.0M
2023-11-20 2,347.31 2,382.74 2,331.35 2,382.33 0.0M
2023-11-17 2,358.62 2,360.33 2,323.58 2,333.31 0.0M
2023-11-16 2,426.95 2,426.95 2,364.98 2,371.73 0.0M
2023-11-15 2,405.56 2,420.96 2,387.95 2,420.05 0.0M
2023-11-14 2,367.85 2,379.47 2,339.02 2,339.64 0.0M
2023-11-13 2,335.96 2,364.09 2,322.70 2,361.09 0.0M
2023-11-10 2,351.25 2,351.25 2,321.36 2,327.97 0.0M
2023-11-09 2,383.68 2,383.68 2,358.87 2,362.70 0.0M
2023-11-08 2,387.60 2,395.20 2,368.80 2,385.12 0.0M
2023-11-07 2,428.59 2,428.59 2,382.62 2,383.98 0.0M
2023-11-06 2,429.49 2,451.36 2,429.49 2,447.20 0.0M
2023-11-03 2,379.58 2,427.37 2,376.74 2,420.42 0.0M
2023-11-02 2,360.34 2,366.39 2,341.89 2,354.62 0.0M
2023-11-01 2,382.62 2,387.30 2,339.94 2,353.82 0.0M
2023-10-31 2,434.91 2,434.91 2,389.77 2,393.31 0.0M
2023-10-30 2,396.44 2,438.94 2,395.02 2,435.55 0.0M
2023-10-27 2,365.71 2,422.59 2,354.56 2,415.05 0.0M
2023-10-26 2,385.64 2,396.56 2,352.21 2,362.45 0.0M
2023-10-25 2,429.80 2,453.32 2,395.30 2,406.69 0.0M
2023-10-24 2,398.08 2,398.08 2,347.54 2,372.79 0.0M
2023-10-20 2,383.60 2,403.61 2,377.28 2,387.11 0.0M
2023-10-19 2,437.81 2,438.43 2,398.64 2,400.17 0.0M
2023-10-18 2,438.11 2,457.81 2,425.61 2,449.23 0.0M
2023-10-17 2,454.07 2,461.67 2,437.05 2,444.11 0.0M
2023-10-16 2,481.59 2,489.73 2,432.61 2,434.28 0.0M
2023-10-13 2,502.04 2,517.81 2,475.04 2,477.50 0.0M
2023-10-12 2,525.24 2,554.78 2,521.45 2,551.60 0.0M
2023-10-11 2,493.61 2,508.07 2,485.32 2,495.23 0.0M
2023-10-10 2,472.49 2,506.49 2,460.06 2,463.54 0.0M
2023-10-09 2,451.19 2,462.38 2,434.92 2,446.88 0.0M
2023-10-06 2,435.46 2,465.43 2,435.46 2,447.72 0.0M
2023-10-05 2,433.16 2,446.09 2,421.34 2,428.63 0.0M
2023-10-04 2,449.40 2,449.40 2,415.88 2,431.29 0.0M
2023-10-03 2,486.44 2,486.68 2,448.81 2,459.59 0.0M
2023-09-29 2,452.08 2,535.14 2,452.08 2,521.31 0.0M
2023-09-28 2,461.87 2,470.81 2,437.97 2,441.53 0.0M
2023-09-27 2,461.51 2,482.79 2,460.16 2,473.74 0.0M
2023-09-26 2,500.25 2,500.25 2,455.05 2,463.33 0.0M
2023-09-25 2,553.19 2,553.19 2,503.36 2,504.45 0.0M
2023-09-22 2,486.56 2,553.78 2,474.68 2,549.89 0.0M
2023-09-21 2,519.27 2,519.27 2,481.26 2,496.29 0.0M
2023-09-20 2,542.68 2,544.84 2,519.10 2,522.74 0.0M
2023-09-19 2,562.84 2,564.11 2,536.44 2,555.54 0.0M
2023-09-18 2,571.22 2,585.97 2,544.51 2,558.98 0.0M
2023-09-15 2,558.72 2,598.04 2,538.46 2,582.35 0.0M
2023-09-14 2,565.64 2,566.38 2,515.40 2,549.73 0.0M
2023-09-13 2,568.30 2,579.07 2,546.51 2,550.83 0.0M
2023-09-12 2,558.96 2,582.20 2,534.95 2,556.98 0.0M
2023-09-11 2,533.37 2,573.32 2,508.11 2,564.75 0.0M
2023-09-07 2,583.54 2,583.78 2,549.72 2,553.79 0.0M
2023-09-06 2,600.73 2,604.14 2,562.45 2,586.13 0.0M
2023-09-05 2,640.95 2,643.79 2,606.73 2,610.16 0.0M
2023-09-04 2,615.03 2,667.16 2,615.03 2,657.82 0.0M
2023-08-31 2,610.77 2,632.83 2,580.01 2,589.25 0.0M
2023-08-30 2,622.40 2,631.90 2,586.94 2,594.83 0.0M
2023-08-29 2,585.84 2,619.25 2,565.99 2,607.22 0.0M
2023-08-28 2,629.63 2,646.31 2,565.51 2,567.72 0.0M
2023-08-25 2,573.93 2,586.40 2,563.41 2,565.42 0.0M
2023-08-24 2,543.80 2,604.29 2,542.23 2,589.37 0.0M
2023-08-23 2,530.63 2,563.49 2,527.43 2,539.57 0.0M
2023-08-22 2,520.75 2,555.58 2,501.33 2,527.34 0.0M
2023-08-21 2,536.24 2,552.32 2,510.67 2,519.69 0.0M
2023-08-18 2,602.25 2,603.13 2,551.58 2,554.56 0.0M
2023-08-17 2,559.73 2,623.89 2,537.42 2,614.96 0.0M
2023-08-16 2,600.14 2,604.45 2,577.25 2,586.71 0.0M
2023-08-15 2,634.29 2,646.71 2,610.68 2,619.97 0.0M
2023-08-14 2,646.02 2,646.02 2,610.14 2,643.71 0.0M
2023-08-11 2,709.44 2,718.50 2,665.85 2,673.63 0.0M
2023-08-10 2,692.46 2,705.85 2,661.30 2,699.57 0.0M
2023-08-09 2,698.62 2,734.76 2,693.46 2,733.13 0.0M
2023-08-08 2,731.27 2,732.90 2,690.45 2,703.02 0.0M
2023-08-07 2,746.06 2,765.10 2,730.48 2,759.30 0.0M
2023-08-04 2,745.07 2,779.98 2,743.17 2,754.15 0.0M
2023-08-03 2,697.49 2,745.67 2,693.91 2,721.86 0.0M
2023-08-02 2,747.68 2,760.76 2,702.20 2,719.35 0.0M
2023-08-01 2,816.16 2,826.29 2,759.89 2,769.39 0.0M
2023-07-31 2,788.01 2,821.82 2,777.90 2,782.45 0.0M
2023-07-28 2,681.91 2,746.70 2,673.16 2,744.43 0.0M
2023-07-27 2,675.28 2,714.27 2,675.28 2,706.83 0.0M
2023-07-26 2,662.89 2,668.52 2,646.45 2,663.61 0.0M
2023-07-25 2,637.27 2,673.94 2,634.59 2,665.95 0.0M
2023-07-24 2,616.94 2,616.94 2,562.73 2,583.69 0.0M
2023-07-21 2,625.63 2,652.58 2,606.58 2,635.54 0.0M
2023-07-20 2,631.88 2,668.68 2,624.77 2,630.40 0.0M
2023-07-19 2,633.26 2,633.92 2,591.80 2,629.14 0.0M
2023-07-18 2,673.33 2,675.48 2,633.16 2,651.39 0.0M
2023-07-14 2,684.09 2,695.11 2,675.55 2,685.16 0.0M
2023-07-13 2,650.80 2,678.75 2,650.80 2,670.20 0.0M
2023-07-12 2,623.79 2,630.91 2,608.39 2,622.11 0.0M
2023-07-11 2,592.80 2,616.69 2,573.88 2,610.91 0.0M
2023-07-10 2,575.78 2,587.94 2,541.38 2,554.27 0.0M
2023-07-07 2,556.30 2,556.30 2,523.75 2,528.73 0.0M
2023-07-06 2,628.99 2,629.24 2,558.47 2,569.84 0.0M
2023-07-05 2,682.41 2,685.94 2,634.59 2,639.07 0.0M
2023-07-04 2,673.01 2,696.87 2,667.39 2,692.44 0.0M
2023-07-03 2,632.37 2,679.44 2,631.82 2,668.70 0.0M
2023-06-30 2,599.61 2,638.23 2,595.19 2,622.51 0.0M
2023-06-29 2,665.06 2,665.06 2,588.74 2,603.10 0.0M
2023-06-28 2,645.29 2,676.09 2,626.67 2,669.45 0.0M
2023-06-27 2,614.51 2,658.69 2,613.51 2,651.19 0.0M
2023-06-26 2,605.74 2,635.51 2,595.45 2,614.91 0.0M
2023-06-23 2,644.04 2,644.04 2,588.39 2,606.04 0.0M
2023-06-21 2,702.58 2,702.58 2,641.43 2,648.10 0.0M
2023-06-20 2,750.81 2,750.81 2,702.67 2,714.30 0.0M
2023-06-19 2,790.86 2,790.86 2,733.52 2,757.16 0.0M
2023-06-16 2,773.25 2,803.81 2,768.91 2,797.67 0.0M
2023-06-15 2,701.63 2,772.54 2,690.64 2,772.27 0.0M
2023-06-14 2,679.04 2,709.34 2,666.83 2,675.59 0.0M
2023-06-13 2,659.92 2,682.23 2,641.80 2,679.60 0.0M
2023-06-12 2,655.34 2,668.83 2,626.18 2,667.72 0.0M
2023-06-09 2,637.14 2,662.20 2,632.57 2,653.89 0.0M
2023-06-08 2,654.14 2,656.17 2,621.17 2,640.42 0.0M
2023-06-07 2,641.31 2,666.08 2,630.93 2,645.75 0.0M
2023-06-06 2,620.75 2,662.58 2,603.07 2,618.58 0.0M
2023-06-05 2,644.87 2,645.52 2,609.85 2,623.98 0.0M
2023-06-02 2,538.62 2,636.78 2,538.62 2,624.16 0.0M
2023-06-01 2,528.26 2,554.49 2,497.91 2,504.79 0.0M
2023-05-31 2,551.41 2,552.66 2,508.31 2,529.80 0.0M
2023-05-30 2,563.58 2,581.55 2,537.57 2,566.70 0.0M
2023-05-29 2,604.97 2,610.28 2,553.07 2,558.13 0.0M
2023-05-25 2,617.02 2,617.02 2,573.43 2,593.17 0.0M
2023-05-24 2,675.93 2,675.93 2,631.01 2,639.88 0.0M
2023-05-23 2,751.11 2,751.11 2,689.77 2,699.40 0.0M
2023-05-22 2,710.83 2,765.64 2,689.60 2,744.81 0.0M
2023-05-19 2,701.08 2,722.63 2,670.56 2,702.28 0.0M
2023-05-18 2,720.40 2,743.55 2,697.48 2,709.51 0.0M
2023-05-17 2,785.47 2,785.47 2,700.19 2,705.00 0.0M
2023-05-16 2,825.89 2,826.71 2,778.14 2,788.26 0.0M
2023-05-15 2,750.43 2,814.67 2,750.43 2,810.95 0.0M
2023-05-12 2,782.44 2,783.98 2,750.66 2,753.25 0.0M
2023-05-11 2,779.90 2,788.10 2,741.72 2,767.79 0.0M
2023-05-10 2,803.82 2,803.83 2,771.03 2,779.25 0.0M
2023-05-09 2,868.75 2,868.75 2,794.55 2,801.81 0.0M
2023-05-08 2,884.55 2,909.32 2,861.38 2,873.70 0.0M
2023-05-05 2,880.23 2,896.23 2,862.72 2,874.95 0.0M
2023-05-04 2,882.78 2,902.79 2,859.66 2,874.99 0.0M
2023-05-03 2,867.73 2,888.25 2,846.97 2,887.44 0.0M
2023-05-02 2,922.94 2,945.55 2,865.63 2,884.93 0.0M
2023-04-28 2,883.80 2,912.58 2,883.02 2,899.71 0.0M
2023-04-27 2,874.01 2,879.41 2,849.61 2,876.67 0.0M
2023-04-26 2,859.72 2,907.17 2,855.24 2,889.08 0.0M
2023-04-25 2,911.49 2,913.91 2,843.50 2,853.93 0.0M
2023-04-24 2,950.20 2,953.67 2,882.48 2,912.32 0.0M
2023-04-21 3,006.98 3,006.98 2,933.90 2,944.45 0.0M
2023-04-20 2,982.89 2,990.75 2,966.61 2,976.35 0.0M
2023-04-19 3,007.49 3,014.72 2,968.00 2,974.71 0.0M
2023-04-18 3,005.95 3,017.68 2,996.49 3,004.63 0.0M
2023-04-17 3,033.55 3,055.97 3,009.67 3,048.46 0.0M
2023-04-14 3,025.26 3,056.58 3,015.71 3,038.62 0.0M
2023-04-13 2,962.49 3,017.31 2,945.40 3,017.31 0.0M
2023-04-12 3,051.80 3,052.91 2,986.31 2,998.45 0.0M
2023-04-11 3,039.69 3,081.21 3,015.03 3,041.96 0.0M
2023-04-06 2,981.78 3,019.10 2,964.73 3,018.90 0.0M
2023-04-04 3,049.92 3,049.92 2,980.50 3,008.57 0.0M
2023-04-03 3,059.32 3,062.29 3,009.03 3,037.17 0.0M
2023-03-31 3,076.35 3,111.61 3,043.41 3,052.97 0.0M
2023-03-30 3,042.42 3,061.32 3,020.52 3,055.04 0.0M
2023-03-29 3,040.17 3,073.50 3,028.47 3,049.72 0.0M
2023-03-28 3,021.50 3,029.89 2,992.69 3,013.39 0.0M
2023-03-27 3,057.44 3,057.44 2,992.82 3,000.88 0.0M
2023-03-24 3,046.44 3,090.64 3,042.88 3,055.45 0.0M
2023-03-23 3,028.71 3,059.66 3,009.75 3,059.66 0.0M
2023-03-22 2,997.10 3,056.03 2,997.10 3,019.09 0.0M
2023-03-21 2,916.97 2,990.48 2,905.16 2,987.64 0.0M
2023-03-20 2,955.74 2,958.24 2,880.49 2,892.40 0.0M
2023-03-17 2,990.49 3,003.80 2,957.42 2,985.05 0.0M
2023-03-16 2,973.50 2,986.11 2,942.33 2,955.47 0.0M
2023-03-15 2,981.23 3,031.73 2,976.80 2,989.68 0.0M
2023-03-14 3,001.80 3,010.98 2,932.42 2,952.63 0.0M
2023-03-13 2,946.62 3,022.85 2,945.84 3,009.66 0.0M
2023-03-10 2,957.09 2,968.81 2,932.04 2,939.17 0.0M
2023-03-09 3,032.32 3,040.66 2,992.84 2,997.87 0.0M
2023-03-08 3,065.23 3,065.23 3,026.20 3,033.71 0.0M
2023-03-07 3,122.34 3,167.85 3,071.24 3,093.61 0.0M
2023-03-06 3,102.35 3,143.83 3,082.57 3,123.70 0.0M
2023-03-03 3,143.92 3,151.87 3,116.00 3,122.25 0.0M
2023-03-02 3,111.95 3,136.74 3,105.21 3,115.94 0.0M
2023-03-01 2,993.04 3,136.99 2,993.04 3,129.79 0.0M
2023-02-28 3,016.18 3,044.42 2,986.78 2,992.89 0.0M
2023-02-27 2,997.96 3,029.40 2,973.96 3,011.46 0.0M
2023-02-24 3,037.30 3,046.25 3,002.69 3,005.46 0.0M
2023-02-23 3,084.00 3,120.44 3,038.91 3,043.48 0.0M
2023-02-22 3,103.78 3,111.80 3,073.52 3,081.11 0.0M
2023-02-21 3,162.17 3,180.70 3,109.11 3,114.81 0.0M
2023-02-20 3,142.75 3,179.51 3,106.27 3,172.14 0.0M
2023-02-17 3,162.76 3,183.54 3,137.22 3,139.79 0.0M
2023-02-16 3,177.79 3,219.37 3,157.60 3,171.18 0.0M
2023-02-15 3,215.29 3,215.29 3,148.75 3,157.97 0.0M
2023-02-14 3,237.48 3,237.48 3,202.10 3,224.29 0.0M
2023-02-13 3,161.21 3,236.49 3,142.80 3,230.42 0.0M
2023-02-10 3,243.63 3,263.14 3,168.99 3,174.97 0.0M
2023-02-09 3,202.57 3,254.19 3,191.11 3,249.67 0.0M
2023-02-08 3,212.56 3,239.54 3,200.10 3,213.79 0.0M
2023-02-07 3,202.16 3,240.12 3,197.83 3,202.26 0.0M
2023-02-06 3,241.19 3,241.19 3,177.16 3,194.95 0.0M
2023-02-03 3,299.17 3,299.30 3,231.81 3,275.12 0.0M
2023-02-02 3,340.80 3,344.19 3,296.89 3,303.87 0.0M
2023-02-01 3,276.72 3,314.96 3,267.06 3,314.96 0.0M
2023-01-31 3,321.05 3,344.97 3,238.43 3,265.31 0.0M
2023-01-30 3,402.58 3,402.58 3,281.39 3,290.42 0.0M
2023-01-27 3,384.43 3,401.33 3,358.69 3,399.81 0.0M
2023-01-26 3,339.84 3,373.37 3,309.66 3,373.37 0.0M
2023-01-20 3,257.72 3,288.55 3,252.73 3,288.55 0.0M
2023-01-19 3,233.91 3,263.96 3,211.04 3,248.54 0.0M
2023-01-18 3,228.54 3,267.62 3,217.75 3,246.38 0.0M
2023-01-17 3,273.25 3,301.40 3,218.63 3,241.11 0.0M
2023-01-16 3,289.12 3,314.56 3,265.14 3,280.74 0.0M
2023-01-13 3,231.22 3,272.85 3,226.50 3,271.49 0.0M
2023-01-12 3,254.84 3,269.00 3,186.95 3,225.72 0.0M
2023-01-11 3,256.72 3,275.03 3,201.78 3,218.02 0.0M
2023-01-10 3,262.31 3,268.56 3,236.38 3,258.49 0.0M
2023-01-09 3,212.43 3,254.36 3,204.26 3,254.36 0.0M
2023-01-06 3,221.23 3,221.23 3,136.99 3,158.00 0.0M
2023-01-05 3,172.29 3,214.46 3,158.43 3,195.94 0.0M
2023-01-04 3,097.01 3,129.60 3,068.60 3,129.60 0.0M
2023-01-03 3,000.64 3,087.20 2,948.38 3,073.95 0.0M