HS CSI Shanghai-Hong Kong AH Smart (SHHKSI)

SHHKSI
🏛️ 香港 →
11,523.88
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
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 6,894.40 6,913.31 6,859.62 6,913.31 0.0M
2023-12-28 6,782.75 6,907.65 6,765.64 6,885.76 0.0M
2023-12-27 6,718.68 6,777.50 6,660.72 6,760.27 0.0M
2023-12-26 6,685.98 6,688.87 6,681.97 6,686.98 0.0M
2023-12-25 6,675.26 6,687.52 6,674.29 6,685.71 0.0M
2023-12-22 6,716.74 6,779.32 6,661.32 6,684.02 0.0M
2023-12-21 6,603.07 6,712.19 6,601.90 6,702.20 0.0M
2023-12-20 6,669.09 6,698.10 6,617.11 6,636.23 0.0M
2023-12-19 6,672.66 6,682.18 6,630.15 6,647.03 0.0M
2023-12-18 6,682.95 6,718.49 6,638.06 6,688.45 0.0M
2023-12-15 6,667.92 6,798.81 6,667.50 6,699.74 0.0M
2023-12-14 6,701.02 6,724.15 6,578.03 6,605.63 0.0M
2023-12-13 6,726.66 6,726.66 6,620.00 6,642.26 0.0M
2023-12-12 6,668.77 6,754.97 6,636.55 6,739.00 0.0M
2023-12-11 6,647.03 6,701.38 6,545.87 6,672.20 0.0M
2023-12-08 6,717.43 6,726.32 6,665.09 6,687.85 0.0M
2023-12-07 6,752.69 6,752.69 6,639.16 6,712.22 0.0M
2023-12-06 6,730.04 6,802.71 6,685.62 6,771.63 0.0M
2023-12-05 6,834.54 6,834.54 6,688.49 6,727.92 0.0M
2023-12-04 6,925.41 6,946.97 6,831.37 6,836.18 0.0M
2023-12-01 6,929.35 6,976.66 6,897.54 6,897.62 0.0M
2023-11-30 6,900.99 6,951.80 6,870.32 6,939.55 0.0M
2023-11-29 7,064.03 7,064.03 6,870.12 6,898.36 0.0M
2023-11-28 7,102.01 7,102.01 7,029.37 7,037.01 0.0M
2023-11-27 7,185.26 7,185.26 7,043.16 7,101.90 0.0M
2023-11-24 7,212.38 7,212.38 7,137.61 7,147.29 0.0M
2023-11-23 7,171.97 7,236.24 7,112.37 7,233.08 0.0M
2023-11-22 7,169.63 7,191.49 7,141.84 7,174.72 0.0M
2023-11-21 7,257.59 7,310.31 7,157.39 7,170.97 0.0M
2023-11-20 7,208.75 7,256.20 7,175.17 7,232.97 0.0M
2023-11-17 7,231.56 7,247.58 7,179.02 7,186.76 0.0M
2023-11-16 7,360.48 7,360.48 7,250.01 7,298.62 0.0M
2023-11-15 7,256.07 7,352.40 7,252.72 7,333.58 0.0M
2023-11-14 7,162.91 7,219.46 7,135.89 7,174.16 0.0M
2023-11-13 7,105.94 7,137.06 7,031.53 7,132.56 0.0M
2023-11-10 7,115.22 7,118.57 7,065.05 7,086.91 0.0M
2023-11-09 7,148.91 7,180.33 7,126.50 7,151.64 0.0M
2023-11-08 7,231.71 7,244.34 7,144.30 7,152.62 0.0M
2023-11-07 7,323.63 7,327.00 7,238.91 7,252.60 0.0M
2023-11-06 7,372.14 7,406.73 7,352.86 7,371.26 0.0M
2023-11-03 7,283.48 7,353.27 7,267.02 7,330.49 0.0M
2023-11-02 7,256.36 7,315.02 7,220.21 7,240.34 0.0M
2023-11-01 7,214.03 7,234.58 7,163.15 7,204.84 0.0M
2023-10-31 7,243.30 7,251.94 7,154.46 7,214.39 0.0M
2023-10-30 7,289.37 7,323.90 7,188.54 7,263.74 0.0M
2023-10-27 7,280.34 7,393.00 7,222.85 7,346.56 0.0M
2023-10-26 7,253.30 7,290.41 7,200.98 7,250.90 0.0M
2023-10-25 7,368.30 7,376.56 7,207.95 7,230.00 0.0M
2023-10-24 7,189.97 7,222.03 7,144.00 7,198.66 0.0M
2023-10-23 7,253.65 7,261.22 7,247.79 7,259.21 0.0M
2023-10-20 7,256.98 7,333.52 7,240.93 7,262.66 0.0M
2023-10-19 7,468.64 7,468.64 7,308.08 7,310.15 0.0M
2023-10-18 7,550.30 7,572.01 7,500.10 7,520.43 0.0M
2023-10-17 7,533.89 7,578.74 7,494.36 7,550.26 0.0M
2023-10-16 7,556.40 7,585.28 7,471.51 7,486.87 0.0M
2023-10-13 7,589.79 7,619.26 7,540.11 7,548.59 0.0M
2023-10-12 7,608.69 7,698.64 7,589.46 7,652.99 0.0M
2023-10-11 7,475.83 7,488.67 7,444.06 7,444.06 0.0M
2023-10-10 7,442.42 7,512.25 7,391.24 7,405.87 0.0M
2023-10-09 7,359.91 7,432.09 7,337.12 7,381.83 0.0M
2023-10-06 7,267.03 7,395.69 7,267.03 7,343.36 0.0M
2023-10-05 7,237.72 7,269.93 7,216.00 7,230.80 0.0M
2023-10-04 7,246.00 7,246.00 7,179.84 7,233.14 0.0M
2023-10-03 7,477.54 7,477.54 7,243.03 7,275.43 0.0M
2023-09-29 7,486.06 7,605.39 7,486.06 7,573.15 0.0M
2023-09-28 7,573.82 7,598.53 7,486.19 7,490.35 0.0M
2023-09-27 7,521.50 7,590.11 7,521.07 7,559.13 0.0M
2023-09-26 7,588.39 7,618.08 7,488.45 7,515.95 0.0M
2023-09-25 7,692.84 7,692.84 7,614.21 7,616.80 0.0M
2023-09-22 7,521.53 7,700.85 7,513.81 7,699.50 0.0M
2023-09-21 7,572.96 7,635.32 7,526.14 7,535.76 0.0M
2023-09-20 7,614.22 7,656.61 7,568.72 7,613.92 0.0M
2023-09-19 7,584.17 7,649.09 7,561.61 7,649.09 0.0M
2023-09-18 7,574.31 7,590.71 7,505.38 7,571.80 0.0M
2023-09-15 7,618.12 7,681.89 7,590.53 7,601.35 0.0M
2023-09-14 7,514.73 7,602.80 7,498.30 7,570.39 0.0M
2023-09-13 7,557.92 7,581.89 7,475.62 7,495.33 0.0M
2023-09-12 7,575.31 7,575.31 7,507.34 7,518.50 0.0M
2023-09-11 7,558.69 7,622.51 7,506.79 7,600.31 0.0M
2023-09-08 7,609.38 7,629.77 7,609.38 7,625.42 0.0M
2023-09-07 7,647.72 7,659.20 7,590.76 7,605.04 0.0M
2023-09-06 7,596.54 7,670.43 7,576.74 7,647.75 0.0M
2023-09-05 7,693.77 7,693.77 7,622.09 7,634.40 0.0M
2023-09-04 7,481.14 7,737.69 7,481.14 7,735.34 0.0M
2023-09-01 7,387.26 7,392.76 7,369.95 7,386.70 0.0M
2023-08-31 7,477.02 7,507.14 7,405.83 7,416.03 0.0M
2023-08-30 7,529.28 7,548.29 7,450.94 7,463.57 0.0M
2023-08-29 7,393.02 7,512.09 7,377.04 7,492.85 0.0M
2023-08-28 7,587.33 7,645.19 7,357.15 7,363.78 0.0M
2023-08-25 7,284.26 7,377.61 7,270.07 7,310.18 0.0M
2023-08-24 7,268.91 7,319.33 7,245.78 7,284.99 0.0M
2023-08-23 7,247.83 7,292.71 7,218.27 7,237.53 0.0M
2023-08-22 7,155.23 7,304.86 7,155.23 7,263.60 0.0M
2023-08-21 7,284.67 7,287.88 7,180.16 7,190.41 0.0M
2023-08-18 7,407.29 7,500.84 7,337.78 7,337.78 0.0M
2023-08-17 7,354.03 7,456.77 7,322.00 7,438.93 0.0M
2023-08-16 7,500.12 7,510.10 7,427.56 7,444.36 0.0M
2023-08-15 7,530.79 7,602.74 7,497.79 7,557.57 0.0M
2023-08-14 7,582.80 7,603.77 7,500.06 7,579.22 0.0M
2023-08-11 7,826.38 7,826.38 7,666.93 7,699.20 0.0M
2023-08-10 7,779.98 7,841.75 7,747.66 7,829.91 0.0M
2023-08-09 7,769.33 7,817.47 7,759.31 7,797.17 0.0M
2023-08-08 7,809.51 7,874.01 7,747.88 7,799.49 0.0M
2023-08-07 7,862.11 7,886.58 7,815.40 7,857.60 0.0M
2023-08-04 7,927.94 8,038.32 7,880.47 7,898.27 0.0M
2023-08-03 7,834.69 7,936.63 7,789.80 7,846.58 0.0M
2023-08-02 7,967.70 8,032.68 7,817.11 7,836.03 0.0M
2023-08-01 8,066.43 8,126.50 7,953.70 7,983.87 0.0M
2023-07-31 8,062.65 8,117.95 8,011.34 8,022.85 0.0M
2023-07-28 7,705.28 7,976.98 7,685.09 7,976.17 0.0M
2023-07-27 7,714.31 7,787.61 7,696.54 7,748.54 0.0M
2023-07-26 7,701.40 7,747.32 7,657.11 7,690.11 0.0M
2023-07-25 7,553.26 7,733.89 7,544.33 7,709.89 0.0M
2023-07-24 7,495.25 7,512.85 7,384.73 7,419.24 0.0M
2023-07-21 7,511.09 7,556.55 7,471.07 7,522.88 0.0M
2023-07-20 7,564.99 7,597.88 7,492.11 7,502.43 0.0M
2023-07-19 7,476.63 7,553.54 7,461.53 7,547.94 0.0M
2023-07-18 7,589.43 7,589.43 7,468.61 7,501.06 0.0M
2023-07-17 7,603.16 7,642.56 7,603.16 7,635.56 0.0M
2023-07-14 7,619.18 7,623.62 7,566.36 7,595.77 0.0M
2023-07-13 7,506.67 7,608.17 7,506.67 7,572.80 0.0M
2023-07-12 7,462.51 7,487.77 7,428.34 7,452.57 0.0M
2023-07-11 7,455.62 7,485.17 7,402.97 7,424.84 0.0M
2023-07-10 7,486.93 7,503.24 7,397.66 7,418.90 0.0M
2023-07-07 7,462.67 7,475.75 7,414.65 7,426.53 0.0M
2023-07-06 7,635.98 7,669.11 7,498.20 7,507.87 0.0M
2023-07-05 7,847.54 7,847.54 7,765.80 7,773.52 0.0M
2023-07-04 7,927.82 7,957.64 7,860.87 7,876.48 0.0M
2023-07-03 7,794.54 7,966.61 7,794.54 7,945.99 0.0M
2023-06-30 7,734.33 7,826.22 7,720.36 7,799.56 0.0M
2023-06-29 7,808.37 7,808.37 7,707.65 7,726.96 0.0M
2023-06-28 7,765.15 7,812.71 7,754.40 7,796.07 0.0M
2023-06-27 7,677.33 7,787.82 7,664.22 7,755.79 0.0M
2023-06-26 7,634.29 7,703.09 7,612.95 7,664.91 0.0M
2023-06-23 7,739.96 7,745.62 7,613.77 7,642.44 0.0M
2023-06-21 7,802.06 7,837.33 7,759.44 7,771.29 0.0M
2023-06-20 7,954.95 7,954.95 7,849.06 7,869.28 0.0M
2023-06-19 7,982.22 7,992.92 7,924.35 7,980.95 0.0M
2023-06-16 7,944.49 8,024.15 7,944.49 7,991.24 0.0M
2023-06-15 7,913.40 7,949.17 7,844.11 7,949.17 0.0M
2023-06-14 7,951.89 7,976.31 7,849.14 7,862.29 0.0M
2023-06-13 7,957.68 7,982.04 7,892.19 7,944.01 0.0M
2023-06-12 8,006.35 8,006.65 7,940.83 7,980.85 0.0M
2023-06-09 7,988.75 8,040.84 7,978.27 8,008.34 0.0M
2023-06-08 7,904.15 8,013.10 7,866.26 7,987.76 0.0M
2023-06-07 7,868.69 7,914.22 7,838.45 7,889.38 0.0M
2023-06-06 7,814.14 7,951.26 7,803.67 7,831.86 0.0M
2023-06-05 7,798.41 7,831.07 7,746.69 7,829.02 0.0M
2023-06-02 7,676.44 7,792.34 7,676.44 7,763.64 0.0M
2023-06-01 7,634.11 7,691.83 7,596.13 7,640.67 0.0M
2023-05-31 7,727.38 7,729.18 7,584.24 7,647.36 0.0M
2023-05-30 7,784.64 7,842.57 7,718.02 7,778.32 0.0M
2023-05-29 7,839.83 7,884.97 7,807.20 7,820.85 0.0M
2023-05-26 7,832.03 7,834.21 7,809.12 7,809.12 0.0M
2023-05-25 7,894.63 7,898.04 7,772.00 7,822.74 0.0M
2023-05-24 8,058.30 8,064.90 7,904.29 7,924.90 0.0M
2023-05-23 8,204.64 8,237.66 8,065.97 8,081.46 0.0M
2023-05-22 8,142.28 8,257.37 8,128.26 8,198.60 0.0M
2023-05-19 8,225.49 8,231.64 8,137.18 8,165.14 0.0M
2023-05-18 8,136.09 8,267.55 8,136.09 8,234.17 0.0M
2023-05-17 8,211.31 8,240.33 8,088.84 8,101.41 0.0M
2023-05-16 8,268.20 8,309.60 8,178.61 8,223.66 0.0M
2023-05-15 8,091.40 8,252.06 8,033.37 8,230.74 0.0M
2023-05-12 8,273.59 8,273.59 8,070.88 8,073.87 0.0M
2023-05-11 8,313.34 8,360.26 8,232.33 8,274.38 0.0M
2023-05-10 8,440.22 8,440.22 8,268.01 8,286.70 0.0M
2023-05-09 8,534.28 8,622.07 8,397.23 8,428.00 0.0M
2023-05-08 8,330.70 8,527.64 8,325.52 8,527.64 0.0M
2023-05-05 8,287.15 8,395.18 8,260.99 8,317.47 0.0M
2023-05-04 8,019.55 8,263.48 7,992.78 8,263.48 0.0M
2023-05-03 8,052.97 8,059.57 7,974.92 8,034.64 0.0M
2023-05-02 8,131.22 8,169.37 8,026.68 8,085.19 0.0M
2023-04-28 8,022.17 8,139.63 8,006.68 8,096.99 0.0M
2023-04-27 7,913.01 8,034.00 7,886.99 8,010.62 0.0M
2023-04-26 7,916.49 7,932.41 7,848.41 7,920.83 0.0M
2023-04-25 7,935.39 7,968.97 7,868.91 7,918.56 0.0M
2023-04-24 8,009.36 8,038.70 7,882.85 7,942.53 0.0M
2023-04-21 8,115.79 8,149.35 7,972.26 7,998.42 0.0M
2023-04-20 8,117.32 8,143.75 8,065.81 8,127.21 0.0M
2023-04-19 8,189.25 8,189.25 8,119.49 8,133.79 0.0M
2023-04-18 8,136.91 8,217.41 8,123.75 8,184.36 0.0M
2023-04-17 7,946.88 8,158.32 7,921.03 8,147.59 0.0M
2023-04-14 7,937.30 7,974.28 7,897.31 7,938.45 0.0M
2023-04-13 7,844.58 7,905.92 7,813.01 7,903.51 0.0M
2023-04-12 7,881.41 7,906.88 7,856.28 7,900.39 0.0M
2023-04-11 7,839.90 7,883.12 7,814.91 7,861.14 0.0M
2023-04-10 7,757.32 7,779.44 7,756.67 7,771.39 0.0M
2023-04-07 7,748.96 7,772.02 7,745.94 7,765.11 0.0M
2023-04-06 7,743.84 7,778.58 7,722.59 7,751.24 0.0M
2023-04-04 7,724.57 7,769.41 7,699.50 7,751.23 0.0M
2023-04-03 7,739.40 7,768.34 7,696.99 7,727.06 0.0M
2023-03-31 7,757.52 7,780.70 7,707.31 7,707.31 0.0M
2023-03-30 7,708.65 7,742.93 7,629.35 7,739.52 0.0M
2023-03-29 7,742.07 7,765.07 7,665.95 7,710.33 0.0M
2023-03-28 7,669.02 7,715.73 7,631.38 7,690.69 0.0M
2023-03-27 7,684.36 7,684.36 7,610.14 7,631.39 0.0M
2023-03-24 7,750.07 7,750.07 7,676.27 7,687.92 0.0M
2023-03-23 7,693.62 7,772.89 7,686.58 7,772.89 0.0M
2023-03-22 7,683.46 7,779.76 7,683.46 7,723.52 0.0M
2023-03-21 7,645.76 7,696.81 7,612.30 7,655.04 0.0M
2023-03-20 7,718.66 7,763.51 7,604.91 7,633.74 0.0M
2023-03-17 7,678.87 7,781.94 7,664.69 7,712.16 0.0M
2023-03-16 7,640.66 7,671.28 7,591.13 7,616.85 0.0M
2023-03-15 7,628.28 7,716.86 7,628.28 7,699.95 0.0M
2023-03-14 7,652.06 7,690.36 7,526.43 7,554.57 0.0M
2023-03-13 7,577.42 7,721.20 7,577.42 7,721.20 0.0M
2023-03-10 7,666.30 7,702.22 7,589.57 7,606.04 0.0M
2023-03-09 7,827.64 7,861.98 7,735.50 7,743.09 0.0M
2023-03-08 7,885.54 7,885.54 7,803.43 7,851.65 0.0M
2023-03-07 7,907.81 8,086.60 7,880.32 7,911.90 0.0M
2023-03-06 7,913.43 7,968.97 7,868.31 7,904.48 0.0M
2023-03-03 7,952.39 7,962.21 7,887.29 7,939.33 0.0M
2023-03-02 7,774.77 7,900.49 7,769.19 7,898.75 0.0M
2023-03-01 7,616.39 7,841.77 7,616.39 7,817.86 0.0M
2023-02-28 7,680.73 7,718.85 7,604.19 7,618.66 0.0M
2023-02-27 7,710.88 7,723.20 7,653.86 7,668.51 0.0M
2023-02-24 7,815.50 7,828.39 7,703.11 7,729.73 0.0M
2023-02-23 7,813.36 7,887.56 7,801.81 7,818.30 0.0M
2023-02-22 7,879.98 7,879.98 7,808.00 7,812.42 0.0M
2023-02-21 7,859.66 7,923.64 7,849.89 7,878.67 0.0M
2023-02-20 7,689.50 7,875.96 7,689.50 7,860.04 0.0M
2023-02-17 7,705.12 7,771.05 7,681.68 7,694.09 0.0M
2023-02-16 7,723.68 7,801.43 7,686.95 7,710.72 0.0M
2023-02-15 7,789.14 7,796.02 7,675.23 7,693.36 0.0M
2023-02-14 7,751.69 7,780.08 7,737.21 7,770.16 0.0M
2023-02-13 7,699.69 7,747.95 7,655.34 7,743.24 0.0M
2023-02-10 7,769.57 7,772.28 7,693.71 7,701.95 0.0M
2023-02-09 7,721.89 7,788.52 7,721.30 7,777.65 0.0M
2023-02-08 7,726.04 7,778.39 7,712.14 7,729.38 0.0M
2023-02-07 7,700.12 7,760.57 7,700.12 7,723.76 0.0M
2023-02-06 7,777.65 7,777.65 7,643.26 7,672.10 0.0M
2023-02-03 7,909.87 7,909.87 7,762.41 7,811.36 0.0M
2023-02-02 8,075.06 8,075.06 7,910.97 7,919.72 0.0M
2023-02-01 7,975.42 8,022.28 7,904.31 8,020.81 0.0M
2023-01-31 8,054.33 8,079.36 7,906.11 7,946.45 0.0M
2023-01-30 8,269.01 8,276.11 7,976.83 8,004.95 0.0M
2023-01-27 8,258.36 8,275.42 8,194.13 8,275.42 0.0M
2023-01-26 8,175.08 8,244.29 8,157.70 8,244.29 0.0M
2023-01-20 7,986.18 8,079.05 7,952.86 8,077.42 0.0M
2023-01-19 7,891.04 7,953.80 7,857.37 7,953.34 0.0M
2023-01-18 7,889.15 7,929.02 7,880.65 7,922.78 0.0M
2023-01-17 7,934.80 7,936.01 7,839.61 7,890.74 0.0M
2023-01-16 7,843.58 7,973.92 7,829.12 7,924.34 0.0M
2023-01-13 7,748.85 7,849.49 7,740.65 7,840.46 0.0M
2023-01-12 7,740.26 7,783.43 7,689.39 7,753.53 0.0M
2023-01-11 7,673.48 7,774.03 7,667.82 7,721.09 0.0M
2023-01-10 7,711.80 7,711.80 7,629.83 7,646.86 0.0M
2023-01-09 7,646.61 7,712.40 7,635.89 7,690.42 0.0M
2023-01-06 7,685.20 7,685.20 7,582.05 7,624.42 0.0M
2023-01-05 7,675.38 7,682.48 7,597.07 7,620.19 0.0M
2023-01-04 7,504.22 7,609.21 7,484.55 7,605.03 0.0M
2023-01-03 7,267.16 7,456.48 7,210.63 7,456.48 0.0M