HS - Finance Net Total Return (HSNFDVN)

HSNFDVN
🏛️ 香港 →
194,720.28
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
09:30 188,597.45 189,193.75 188,543.44 188,865.23 0.0K
09:35 188,801.56 188,865.98 188,517.40 188,865.98 0.0K
09:40 188,972.55 189,565.77 188,972.55 189,465.40 0.0K
09:45 189,401.98 189,802.70 189,398.48 189,541.84 0.0K
09:50 189,541.84 189,819.19 189,541.84 189,777.19 0.0K
09:55 189,723.39 189,824.20 189,132.44 189,214.11 0.0K
10:00 189,241.95 189,241.95 188,838.98 188,865.34 0.0K
10:05 188,963.89 189,223.05 188,866.55 189,153.64 0.0K
10:10 189,098.70 189,565.00 189,063.84 189,391.69 0.0K
10:15 189,391.69 189,419.38 189,196.48 189,250.40 0.0K
10:20 189,284.83 189,367.84 189,193.98 189,337.27 0.0K
10:25 189,354.19 189,817.55 189,334.56 189,758.28 0.0K
10:30 189,738.56 189,879.03 189,715.62 189,772.03 0.0K
10:35 189,823.20 189,895.60 189,606.10 189,849.45 0.0K
10:40 189,816.25 189,874.10 189,664.12 189,693.08 0.0K
10:45 189,687.56 190,148.52 189,678.62 190,032.31 0.0K
10:50 190,021.45 190,047.53 189,812.88 189,873.97 0.0K
10:55 189,876.86 189,918.20 189,788.42 189,855.23 0.0K
11:00 189,874.95 190,058.67 189,785.95 189,974.16 0.0K
11:05 190,001.58 190,089.50 189,836.77 189,836.77 0.0K
11:10 189,856.47 189,953.88 189,769.73 189,866.81 0.0K
11:15 189,854.38 189,928.55 189,759.90 189,819.55 0.0K
11:20 189,795.94 189,816.05 189,650.16 189,785.31 0.0K
11:25 189,794.23 189,831.84 189,663.44 189,782.88 0.0K
11:30 189,787.10 189,925.98 189,710.44 189,925.98 0.0K
11:35 189,893.84 190,370.02 189,856.08 190,277.31 0.0K
11:40 190,287.31 190,439.62 190,256.73 190,394.56 0.0K
11:45 190,428.30 190,476.55 190,159.27 190,164.80 0.0K
11:50 190,201.88 190,251.38 190,090.02 190,139.55 0.0K
11:55 190,139.55 190,270.95 190,108.70 190,270.95 0.0K
12:00 190,270.95 190,270.95 190,270.95 190,270.95 0.0K
12:05 190,270.95 190,270.95 190,270.95 190,270.95 0.0K
13:00 190,207.61 190,776.90 190,149.62 190,639.92 0.0K
13:05 190,628.60 190,693.23 190,358.08 190,434.40 0.0K
13:10 190,434.40 190,434.40 190,185.30 190,371.06 0.0K
13:15 190,371.06 190,704.84 190,371.06 190,646.52 0.0K
13:20 190,646.52 190,858.19 190,617.00 190,686.62 0.0K
13:25 190,641.10 190,765.19 190,538.73 190,625.42 0.0K
13:30 190,625.42 190,735.34 190,560.00 190,692.98 0.0K
13:35 190,666.61 190,953.69 190,601.94 190,811.00 0.0K
13:40 190,811.70 191,345.78 190,803.50 191,290.05 0.0K
13:45 191,271.36 191,368.53 191,204.55 191,278.45 0.0K
13:50 191,226.31 191,303.67 190,978.70 191,134.06 0.0K
13:55 191,129.95 191,171.20 190,889.86 190,940.16 0.0K
14:00 190,984.47 191,141.94 190,891.31 191,141.94 0.0K
14:05 191,063.56 191,339.67 190,975.61 191,248.27 0.0K
14:10 191,247.10 191,342.86 191,132.00 191,212.77 0.0K
14:15 191,239.80 191,541.44 191,214.77 191,437.03 0.0K
14:20 191,477.16 191,698.34 191,425.73 191,604.20 0.0K
14:25 191,604.20 191,690.50 191,506.52 191,571.08 0.0K
14:30 191,614.10 191,779.16 191,264.25 191,361.40 0.0K
14:35 191,337.94 191,683.69 191,302.86 191,652.48 0.0K
14:40 191,649.50 191,845.70 191,623.94 191,773.62 0.0K
14:45 191,773.62 191,822.69 191,583.94 191,658.45 0.0K
14:50 191,623.16 191,661.34 191,377.95 191,448.55 0.0K
14:55 191,430.73 191,593.73 191,271.77 191,553.60 0.0K
15:00 191,596.52 191,596.52 191,117.12 191,129.55 0.0K
15:05 191,141.90 191,344.06 191,075.67 191,344.06 0.0K
15:10 191,335.12 191,398.48 191,234.81 191,344.10 0.0K
15:15 191,295.03 191,295.03 190,717.83 190,854.12 0.0K
15:20 190,864.98 190,889.40 190,660.11 190,771.81 0.0K
15:25 190,706.20 191,089.83 190,639.70 191,089.83 0.0K
15:30 190,998.00 191,372.23 190,963.45 191,215.62 0.0K
15:35 191,215.62 191,229.34 191,012.81 191,229.34 0.0K
15:40 191,146.90 191,214.14 190,960.45 191,092.36 0.0K
15:45 191,055.02 191,146.88 190,872.27 190,998.10 0.0K
15:50 191,038.70 191,122.08 190,919.69 190,990.70 0.0K
15:55 191,009.28 191,046.05 190,743.73 190,933.84 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 192,640.36 195,710.94 192,560.69 194,720.28 0.0M
2025-09-26 189,009.06 191,855.73 188,517.40 190,933.84 0.0M
2025-09-25 192,175.45 192,175.45 189,987.94 190,471.31 0.0M
2025-09-24 192,431.73 193,569.06 191,805.44 192,299.27 0.0M
2025-09-22 194,456.84 194,456.84 192,052.12 192,799.50 0.0M
2025-09-19 195,474.95 195,474.95 193,570.02 194,459.62 0.0M
2025-09-18 197,840.56 198,552.27 194,919.73 195,623.97 0.0M
2025-09-17 197,193.90 198,398.44 196,929.22 198,294.19 0.0M
2025-09-16 198,916.23 199,089.06 197,009.16 197,467.84 0.0M
2025-09-15 198,065.75 199,152.69 197,119.16 197,966.95 0.0M
2025-09-12 200,580.39 200,859.81 198,615.06 199,161.73 0.0M
2025-09-11 197,817.56 198,803.69 197,232.66 198,058.64 0.0M
2025-09-10 195,558.48 198,941.88 195,233.10 198,506.66 0.0M
2025-09-09 192,801.30 195,417.38 192,703.95 194,797.39 0.0M
2025-09-08 191,762.80 192,496.10 191,165.53 192,208.81 0.0M
2025-09-05 190,463.05 191,813.44 189,624.66 191,725.72 0.0M
2025-09-04 191,647.75 192,068.66 189,476.16 189,811.20 0.0M
2025-09-03 192,122.14 193,777.70 190,132.55 190,608.55 0.0M
2025-09-02 191,408.84 193,838.47 191,138.94 191,983.60 0.0M
2025-09-01 192,452.39 193,011.66 191,213.48 191,905.20 0.0M
2025-08-29 191,704.31 193,307.40 190,981.80 191,006.22 0.0M
2025-08-28 190,019.97 191,809.45 189,649.34 191,432.38 0.0M
2025-08-27 193,343.47 193,439.39 190,544.97 190,752.34 0.0M
2025-08-26 195,477.69 195,606.16 192,716.61 192,716.61 0.0M
2025-08-25 195,962.45 196,633.25 194,988.34 195,966.70 0.0M
2025-08-22 194,370.45 194,919.30 192,878.34 194,387.62 0.0M
2025-08-21 194,349.66 194,547.31 193,237.50 194,019.12 0.0M
2025-08-20 191,646.94 193,825.60 191,035.47 193,554.33 0.0M
2025-08-19 193,304.40 193,949.27 191,874.90 192,273.40 0.0M
2025-08-18 194,363.22 194,666.20 192,735.55 192,735.55 0.0M
2025-08-15 195,887.62 196,054.02 192,936.53 194,377.27 0.0M
2025-08-14 197,447.19 198,364.56 196,396.05 196,834.66 0.0M
2025-08-13 194,825.84 197,068.05 194,825.84 196,886.47 0.0M
2025-08-12 192,870.67 194,225.98 192,780.06 194,050.30 0.0M
2025-08-11 193,316.69 193,547.48 191,957.53 193,014.53 0.0M
2025-08-08 193,286.02 193,477.33 191,888.17 192,475.78 0.0M
2025-08-07 192,279.44 194,479.62 192,040.20 194,140.52 0.0M
2025-08-06 191,935.73 193,473.23 191,357.97 191,520.14 0.0M
2025-08-05 189,845.97 192,372.81 189,845.97 191,871.31 0.0M
2025-08-04 187,818.00 189,832.95 187,717.39 189,832.95 0.0M
2025-08-01 190,648.42 191,182.90 188,048.10 188,104.19 0.0M
2025-07-31 192,081.30 192,314.97 190,565.48 191,199.84 0.0M
2025-07-30 196,678.36 197,225.55 193,365.73 193,860.25 0.0M
2025-07-29 197,348.81 197,460.05 195,516.22 196,736.17 0.0M
2025-07-28 195,455.53 199,101.50 195,359.98 197,996.97 0.0M
2025-07-25 195,989.10 196,671.16 194,764.52 195,056.61 0.0M
2025-07-24 195,711.03 197,492.94 195,210.20 197,462.89 0.0M
2025-07-23 194,309.94 195,415.55 193,169.10 195,415.55 0.0M
2025-07-22 193,005.98 193,601.94 191,496.27 192,731.97 0.0M
2025-07-21 192,902.52 193,152.88 191,671.06 192,573.39 0.0M
2025-07-18 191,712.06 192,632.02 191,035.84 192,592.23 0.0M
2025-07-17 191,103.80 191,711.72 189,756.81 190,051.12 0.0M
2025-07-16 191,521.40 192,741.00 190,631.30 190,732.02 0.0M
2025-07-15 191,869.56 193,423.60 189,951.47 191,547.80 0.0M
2025-07-14 190,673.06 192,621.84 190,619.56 190,894.02 0.0M
2025-07-11 190,859.61 195,117.88 190,859.61 191,416.34 0.0M
2025-07-10 187,948.52 191,062.86 187,722.95 190,818.12 0.0M
2025-07-09 188,275.40 188,461.08 186,746.89 188,016.48 0.0M
2025-07-08 187,613.06 189,008.48 187,398.94 188,851.95 0.0M
2025-07-07 186,908.80 187,627.95 186,271.05 187,061.11 0.0M
2025-07-04 187,375.14 188,178.52 185,701.56 187,339.45 0.0M
2025-07-03 189,825.30 190,238.80 186,815.14 188,649.31 0.0M
2025-07-02 188,047.95 189,655.55 187,929.55 189,168.45 0.0M
2025-06-30 188,703.10 189,019.05 186,592.55 186,774.17 0.0M
2025-06-27 190,338.56 191,110.66 187,722.64 188,739.73 0.0M
2025-06-26 189,957.86 190,812.28 189,112.77 190,179.02 0.0M
2025-06-25 188,367.48 190,902.12 188,165.06 190,778.16 0.0M
2025-06-24 183,559.16 188,224.34 183,559.16 187,912.88 0.0M
2025-06-23 179,638.61 182,867.00 179,522.03 182,718.02 0.0M
2025-06-20 177,860.56 181,781.64 177,860.56 181,434.88 0.0M
2025-06-19 180,564.55 181,043.97 177,716.40 177,918.81 0.0M
2025-06-18 181,319.05 181,998.17 180,304.70 181,130.55 0.0M
2025-06-17 183,816.48 183,949.00 181,831.31 182,355.53 0.0M
2025-06-16 181,309.50 183,943.73 181,083.23 183,632.39 0.0M
2025-06-13 182,209.06 183,875.83 181,238.84 181,945.69 0.0M
2025-06-12 183,902.28 184,609.86 182,495.30 182,547.02 0.0M
2025-06-11 181,905.30 184,625.33 181,863.10 184,191.02 0.0M
2025-06-10 181,080.20 183,115.19 180,718.62 182,007.36 0.0M
2025-06-09 178,782.44 181,128.90 178,782.44 181,118.11 0.0M
2025-06-06 178,701.14 179,481.44 177,920.84 177,920.84 0.0M
2025-06-05 177,671.02 178,781.16 177,110.19 178,192.19 0.0M
2025-06-04 176,183.56 177,011.22 175,855.12 176,973.94 0.0M
2025-06-03 174,367.83 177,393.60 174,367.83 176,346.60 0.0M
2025-06-02 173,287.81 173,707.73 170,163.38 173,503.02 0.0M
2025-05-30 173,938.70 174,686.16 173,708.58 174,686.16 0.0M
2025-05-29 173,091.06 175,033.44 173,091.06 174,908.05 0.0M
2025-05-28 174,016.08 175,257.98 172,637.97 173,428.45 0.0M
2025-05-27 173,933.05 174,740.19 173,458.66 174,323.06 0.0M
2025-05-26 173,617.00 175,645.90 172,967.73 173,419.12 0.0M
2025-05-23 173,537.77 174,759.23 173,193.56 174,061.55 0.0M
2025-05-22 173,642.20 174,621.84 172,940.25 173,480.30 0.0M
2025-05-21 173,829.52 175,124.47 173,522.83 174,149.56 0.0M
2025-05-20 172,260.81 173,735.39 172,000.31 173,730.44 0.0M
2025-05-19 171,000.50 172,411.66 170,679.70 171,701.88 0.0M
2025-05-16 172,135.38 172,466.55 170,968.78 172,321.08 0.0M
2025-05-15 173,161.77 173,594.98 171,968.03 172,435.67 0.0M
2025-05-14 169,958.64 172,853.84 169,678.77 172,853.84 0.0M
2025-05-13 168,993.34 169,357.48 168,390.88 168,805.05 0.0M
2025-05-12 167,869.56 170,526.27 166,711.44 169,818.69 0.0M
2025-05-09 165,028.22 166,083.53 164,749.61 165,738.58 0.0M
2025-05-08 163,471.34 165,830.17 163,471.34 164,417.47 0.0M
2025-05-07 165,757.53 166,122.00 164,351.10 164,351.10 0.0M
2025-05-06 161,366.16 162,675.40 160,930.11 161,983.60 0.0M
2025-05-02 159,870.88 160,525.88 158,251.34 160,298.50 0.0M
2025-04-30 160,444.19 160,520.40 158,244.22 159,643.81 0.0M
2025-04-29 160,291.38 160,466.38 158,770.73 159,806.89 0.0M
2025-04-28 159,234.23 160,293.30 157,916.17 159,309.70 0.0M
2025-04-25 159,753.50 160,407.60 158,436.58 158,694.70 0.0M
2025-04-24 158,635.11 159,408.66 157,707.55 158,736.22 0.0M
2025-04-23 157,719.40 159,252.17 157,039.27 158,977.05 0.0M
2025-04-22 153,551.94 155,651.56 153,519.03 155,627.95 0.0M
2025-04-17 152,164.98 154,037.30 152,072.28 154,020.92 0.0M
2025-04-16 152,326.77 153,474.00 150,451.33 151,675.23 0.0M
2025-04-15 152,299.81 152,615.64 151,534.08 152,341.90 0.0M
2025-04-14 150,075.92 151,961.52 149,779.27 151,961.52 0.0M
2025-04-11 143,927.38 148,367.60 142,961.56 147,247.25 0.0M
2025-04-10 144,413.34 147,437.44 143,992.77 145,073.67 0.0M
2025-04-09 139,870.89 142,381.90 138,669.00 141,658.62 0.0M
2025-04-08 145,246.02 147,018.23 142,453.70 143,608.22 0.0M
2025-04-07 149,029.83 149,562.00 142,969.10 143,741.31 0.0M
2025-04-03 162,220.30 163,918.88 162,167.80 162,669.40 0.0M
2025-04-02 164,093.70 165,400.27 163,221.45 165,002.52 0.0M
2025-04-01 163,640.42 164,932.25 163,220.16 164,363.77 0.0M
2025-03-31 162,798.77 165,210.05 162,321.55 163,452.38 0.0M
2025-03-28 165,646.58 165,678.92 163,157.83 163,808.98 0.0M
2025-03-27 164,312.56 166,281.38 164,312.56 164,705.39 0.0M
2025-03-26 165,638.19 165,638.19 163,356.94 164,341.66 0.0M
2025-03-25 165,476.36 166,314.98 164,076.60 164,076.60 0.0M
2025-03-24 165,728.55 166,905.97 164,594.11 166,840.06 0.0M
2025-03-21 167,385.45 168,233.73 165,132.39 165,623.23 0.0M
2025-03-20 170,954.47 170,980.81 167,978.61 168,301.40 0.0M
2025-03-19 170,257.61 171,366.40 169,978.44 170,854.66 0.0M
2025-03-18 169,661.44 170,079.52 168,541.56 169,647.25 0.0M
2025-03-17 166,940.56 169,035.98 166,940.56 167,292.17 0.0M
2025-03-14 163,614.73 166,122.70 162,858.05 164,982.10 0.0M
2025-03-13 163,180.92 164,814.36 161,968.90 163,170.20 0.0M
2025-03-12 162,919.84 163,926.12 161,899.48 163,288.10 0.0M
2025-03-11 162,189.05 164,193.77 161,468.53 163,296.45 0.0M
2025-03-10 165,439.94 167,269.03 164,148.56 164,749.70 0.0M
2025-03-07 166,707.44 167,643.52 165,658.84 166,015.95 0.0M
2025-03-06 165,855.78 167,834.45 165,767.56 167,630.38 0.0M
2025-03-05 162,376.12 164,441.45 161,674.56 164,257.73 0.0M
2025-03-04 160,678.39 162,064.14 160,162.77 161,393.30 0.0M
2025-03-03 161,693.90 162,228.80 160,572.40 160,892.44 0.0M
2025-02-28 162,347.52 162,746.86 159,474.69 160,338.55 0.0M
2025-02-27 161,968.70 163,906.77 161,968.70 163,314.55 0.0M
2025-02-26 159,725.53 163,043.17 159,676.70 162,363.60 0.0M
2025-02-25 157,560.61 158,964.10 157,408.69 158,264.56 0.0M
2025-02-24 158,743.66 160,661.03 158,106.95 159,232.81 0.0M
2025-02-21 157,736.23 159,533.23 156,748.02 159,402.60 0.0M
2025-02-20 157,143.78 158,028.36 156,125.80 156,767.23 0.0M
2025-02-19 157,558.62 158,559.16 157,201.10 158,416.80 0.0M
2025-02-18 157,474.77 159,180.60 157,052.89 158,271.84 0.0M
2025-02-17 155,907.60 157,865.92 155,907.60 157,234.94 0.0M
2025-02-14 155,396.38 156,633.11 154,635.98 156,633.11 0.0M
2025-02-13 154,788.52 156,604.90 153,740.62 154,134.56 0.0M
2025-02-12 151,090.56 153,914.36 150,850.73 153,914.36 0.0M
2025-02-11 150,695.38 151,253.94 149,976.23 150,410.20 0.0M
2025-02-10 149,032.27 150,894.81 148,989.48 150,521.38 0.0M
2025-02-07 148,566.10 149,362.61 147,877.19 149,325.92 0.0M
2025-02-06 147,367.62 148,623.77 147,138.27 148,623.77 0.0M
2025-02-05 149,014.62 149,014.62 147,057.98 147,627.62 0.0M
2025-02-04 148,146.27 149,813.23 146,140.42 149,061.31 0.0M
2025-02-03 144,986.10 146,878.38 144,017.66 146,772.11 0.0M
2025-01-28 148,669.25 148,669.25 147,342.55 147,540.28 0.0M
2025-01-27 146,873.58 148,417.34 146,873.58 147,909.73 0.0M
2025-01-24 146,232.45 147,857.44 145,533.50 147,381.36 0.0M
2025-01-23 144,311.34 146,174.48 144,253.70 144,816.52 0.0M
2025-01-22 144,777.81 145,252.17 143,616.14 143,880.66 0.0M
2025-01-21 145,231.78 145,497.62 144,098.61 145,150.06 0.0M
2025-01-20 143,601.64 144,803.69 143,194.77 143,926.06 0.0M
2025-01-17 142,625.81 143,183.00 141,988.92 142,246.10 0.0M
2025-01-16 141,616.12 142,945.22 141,312.16 142,659.62 0.0M
2025-01-15 139,224.61 140,551.20 139,204.89 140,482.95 0.0M
2025-01-14 137,965.27 139,791.69 137,747.61 139,584.69 0.0M
2025-01-13 138,083.70 138,238.88 136,169.88 137,883.95 0.0M
2025-01-10 140,369.02 140,778.30 138,789.31 139,006.16 0.0M
2025-01-09 140,385.77 140,892.56 139,715.81 139,715.81 0.0M
2025-01-08 140,601.89 141,762.60 139,829.84 140,942.77 0.0M
2025-01-07 140,890.80 142,061.83 139,762.12 140,944.56 0.0M
2025-01-06 142,348.10 142,437.69 140,976.88 141,515.98 0.0M
2025-01-03 141,735.05 142,157.95 140,880.84 141,491.66 0.0M
2025-01-02 144,316.86 144,394.69 140,780.73 141,601.31 0.0M