HS High Dividend Yield (HSHDYI)

HSHDYI
🏛️ 香港 →
1,192.41
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
2022-12-30 878.18 881.37 875.25 877.37 1,140.5M
2022-12-29 878.46 878.84 868.78 874.07 1,270.9M
2022-12-28 873.31 885.49 873.08 881.95 1,921.8M
2022-12-23 863.74 870.10 860.84 868.59 783.4M
2022-12-22 865.77 871.22 863.44 867.74 1,042.1M
2022-12-21 860.13 861.16 854.69 861.00 753.6M
2022-12-20 865.16 865.16 852.62 858.40 1,067.2M
2022-12-19 881.36 884.01 863.40 867.30 1,177.0M
2022-12-16 870.72 883.60 868.16 882.13 1,751.0M
2022-12-15 878.66 879.97 864.58 871.95 1,103.8M
2022-12-14 878.55 882.47 874.52 879.26 1,387.0M
2022-12-13 874.93 876.15 868.25 873.98 1,304.2M
2022-12-12 874.47 875.53 868.91 873.15 1,484.1M
2022-12-09 862.56 879.85 862.56 878.35 1,929.8M
2022-12-08 848.86 862.44 848.86 861.84 1,380.4M
2022-12-07 867.35 872.49 845.90 845.90 2,714.4M
2022-12-06 860.88 868.53 857.89 867.34 1,658.9M
2022-12-05 846.60 866.32 846.60 864.28 2,655.7M
2022-12-02 849.54 850.04 834.75 839.12 2,029.2M
2022-12-01 862.60 866.11 847.06 848.85 2,284.5M
2022-11-30 837.77 855.77 833.95 855.77 4,106.7M
2022-11-29 819.64 838.21 819.64 838.21 2,416.3M
2022-11-28 817.60 817.60 797.02 814.24 1,573.1M
2022-11-25 817.14 827.74 814.19 826.85 1,816.8M
2022-11-24 806.54 816.94 806.54 816.25 1,247.6M
2022-11-23 802.27 812.12 801.82 804.96 1,502.4M
2022-11-22 793.14 809.11 792.11 800.61 2,084.1M
2022-11-21 794.58 794.70 781.87 793.48 1,197.1M
2022-11-18 805.38 807.14 795.56 797.32 1,293.4M
2022-11-17 805.25 808.88 794.30 804.16 1,382.6M
2022-11-16 815.13 817.52 806.61 808.69 1,731.0M
2022-11-15 800.36 815.23 796.88 815.23 1,914.1M
2022-11-14 795.35 807.23 794.49 798.03 2,526.7M
2022-11-11 763.68 780.51 761.27 779.21 2,485.4M
2022-11-10 749.59 749.59 737.62 743.46 1,123.4M
2022-11-09 753.41 763.82 752.08 755.77 1,339.9M
2022-11-08 757.56 757.69 747.04 752.60 971.6M
2022-11-07 735.20 760.16 735.11 754.81 1,587.9M
2022-11-04 712.28 741.45 712.28 736.05 1,994.0M
2022-11-03 719.00 720.06 709.99 711.82 1,463.0M
2022-11-02 709.74 726.04 705.76 723.16 1,229.9M
2022-11-01 694.54 713.16 694.54 710.82 2,066.0M
2022-10-31 713.83 713.83 691.32 691.42 2,842.5M
2022-10-28 735.58 736.12 709.83 715.10 1,672.9M
2022-10-27 736.75 745.98 733.03 733.97 1,457.3M
2022-10-26 731.82 738.75 728.20 731.68 1,327.8M
2022-10-25 733.14 734.08 721.11 730.39 1,966.0M
2022-10-24 761.23 761.23 728.26 731.89 2,107.4M
2022-10-21 762.79 765.90 756.83 762.50 1,319.8M
2022-10-20 759.81 764.20 751.28 759.96 1,611.1M
2022-10-19 768.43 776.20 761.16 762.12 1,019.9M
2022-10-18 763.50 769.45 758.46 769.45 1,158.7M
2022-10-17 759.05 762.54 753.10 757.43 1,261.0M
2022-10-14 758.11 769.36 757.68 758.98 1,378.7M
2022-10-13 756.74 760.00 752.21 752.45 1,271.4M
2022-10-12 760.34 765.49 749.68 756.86 1,594.6M
2022-10-11 767.53 768.80 759.28 760.80 1,111.2M
2022-10-10 777.40 778.44 766.44 767.31 1,190.3M
2022-10-07 790.59 792.09 779.97 782.63 613.3M
2022-10-06 799.88 801.86 793.15 793.15 686.8M
2022-10-05 790.45 802.47 785.33 798.19 1,500.7M
2022-10-03 770.94 776.20 763.36 770.27 1,286.8M
2022-09-30 768.72 779.01 767.61 775.81 1,476.5M
2022-09-29 781.96 789.95 764.02 767.70 1,626.7M
2022-09-28 800.68 800.68 776.75 777.48 2,114.9M
2022-09-27 801.96 806.51 795.90 804.53 1,394.1M
2022-09-26 819.81 820.18 800.41 802.16 1,801.9M
2022-09-23 829.07 834.31 823.31 823.41 1,377.3M
2022-09-22 830.71 830.71 822.48 829.55 1,220.3M
2022-09-21 845.80 845.80 835.81 836.29 1,002.3M
2022-09-20 844.73 849.04 844.73 847.32 902.5M
2022-09-19 849.10 849.10 841.00 842.65 1,089.7M
2022-09-16 857.59 858.41 849.55 849.91 2,013.1M
2022-09-15 861.28 869.65 860.15 862.48 1,051.8M
2022-09-14 866.54 866.54 859.51 861.35 1,075.2M
2022-09-13 868.66 877.50 868.66 873.86 1,134.6M
2022-09-09 851.45 869.32 851.45 868.08 1,227.9M
2022-09-08 859.65 860.03 850.75 851.69 1,308.2M
2022-09-07 862.90 862.90 856.68 860.86 1,201.5M
2022-09-06 865.51 869.08 863.85 865.72 1,140.2M
2022-09-05 862.25 865.37 858.03 864.26 1,363.3M
2022-09-02 869.01 870.19 862.61 863.95 1,314.1M
2022-09-01 871.78 876.52 867.95 870.76 1,584.3M
2022-08-31 875.18 880.31 870.59 877.01 2,019.5M
2022-08-30 880.68 883.56 874.68 880.07 1,240.4M
2022-08-29 883.50 883.50 875.54 879.99 1,082.8M
2022-08-26 888.92 890.29 885.40 890.03 1,101.6M
2022-08-25 875.19 886.35 875.19 885.34 953.3M
2022-08-24 885.89 885.89 872.81 874.97 1,199.8M
2022-08-23 890.78 891.74 882.42 884.46 1,196.9M
2022-08-22 887.88 895.45 887.27 892.00 971.4M
2022-08-19 884.89 892.51 883.26 890.39 842.9M
2022-08-18 892.80 892.88 883.30 884.35 941.1M
2022-08-17 890.65 895.09 888.38 894.02 943.3M
2022-08-16 884.46 889.19 883.19 887.49 1,030.2M
2022-08-15 894.19 895.32 883.73 884.46 979.8M
2022-08-12 890.02 898.19 887.68 896.24 1,035.2M
2022-08-11 884.69 889.90 880.79 889.90 1,014.6M
2022-08-10 890.29 890.29 871.48 875.21 1,051.5M
2022-08-09 886.80 895.96 885.00 890.12 1,018.7M
2022-08-08 884.73 889.96 883.24 887.33 818.9M
2022-08-05 875.34 885.74 874.34 885.35 963.8M
2022-08-04 868.85 875.33 867.46 874.32 1,193.7M
2022-08-03 868.87 875.10 864.83 869.24 1,177.5M
2022-08-02 884.65 884.66 865.38 871.03 1,603.3M
2022-08-01 898.58 898.58 883.10 890.57 1,162.4M
2022-07-29 905.90 908.19 893.55 896.93 1,343.9M
2022-07-28 904.74 906.78 900.94 905.36 1,072.8M
2022-07-27 907.33 907.33 900.68 903.93 913.6M
2022-07-26 900.17 908.74 900.17 907.15 1,092.1M
2022-07-25 898.33 902.59 894.26 899.30 810.3M
2022-07-22 906.42 907.83 894.89 899.24 990.8M
2022-07-21 909.62 910.86 902.60 905.18 1,250.8M
2022-07-20 914.74 916.56 909.93 910.13 943.8M
2022-07-19 911.80 912.75 906.13 911.55 875.1M
2022-07-18 901.09 915.02 899.42 915.02 1,379.0M
2022-07-15 909.95 909.95 895.32 897.02 1,870.6M
2022-07-14 920.84 920.84 905.59 913.97 1,834.0M
2022-07-13 924.54 927.06 918.46 921.03 1,442.1M
2022-07-12 927.65 930.82 923.19 925.23 1,195.7M
2022-07-11 938.72 938.72 923.36 929.28 1,058.5M
2022-07-08 939.31 941.40 936.57 941.07 1,028.4M
2022-07-07 926.91 933.90 922.52 933.90 1,219.3M
2022-07-06 946.02 946.36 929.93 937.15 2,123.9M
2022-07-05 950.84 958.72 947.35 948.75 1,492.6M
2022-07-04 949.76 950.22 943.82 948.83 1,630.0M
2022-06-30 954.73 961.35 952.80 954.79 2,047.2M
2022-06-29 960.90 968.36 955.89 957.18 1,970.6M
2022-06-28 955.91 970.40 955.04 970.40 1,718.2M
2022-06-27 948.11 958.52 948.11 956.83 1,660.6M
2022-06-24 947.11 948.68 943.67 947.46 1,422.8M
2022-06-23 943.34 950.16 941.83 947.09 1,172.6M
2022-06-22 953.11 954.06 941.97 943.17 1,513.0M
2022-06-21 946.57 955.77 945.27 955.66 1,441.3M
2022-06-20 938.96 946.82 937.56 945.47 1,320.6M
2022-06-17 945.05 948.70 941.83 942.98 2,294.2M
2022-06-16 966.91 969.08 945.17 949.41 1,673.4M
2022-06-15 967.74 976.84 964.64 965.70 1,663.5M
2022-06-14 971.94 978.24 967.09 975.69 1,739.3M
2022-06-13 984.77 984.77 971.35 975.28 1,857.9M
2022-06-10 997.44 997.64 992.16 993.73 1,839.9M
2022-06-09 1,011.39 1,017.51 1,008.10 1,013.03 1,890.5M
2022-06-08 1,013.16 1,015.03 1,004.01 1,013.98 2,072.1M
2022-06-07 1,013.13 1,016.51 1,005.78 1,007.90 1,478.2M
2022-06-06 1,025.01 1,025.01 1,009.54 1,015.74 1,705.8M
2022-06-02 1,025.03 1,025.03 1,018.75 1,022.82 1,409.5M
2022-06-01 1,023.94 1,030.21 1,019.94 1,029.48 1,769.1M
2022-05-31 1,012.42 1,022.83 1,009.63 1,022.83 3,362.1M
2022-05-30 1,019.12 1,020.49 1,010.44 1,011.14 1,906.8M
2022-05-27 1,021.04 1,023.68 1,012.38 1,018.45 1,958.4M
2022-05-26 1,017.58 1,020.62 1,010.01 1,014.91 1,361.2M
2022-05-25 1,011.28 1,019.66 1,008.27 1,014.21 1,636.2M
2022-05-24 1,018.11 1,020.36 1,005.40 1,008.09 1,338.9M
2022-05-23 1,020.94 1,028.43 1,014.49 1,017.29 1,170.2M
2022-05-20 1,012.05 1,023.66 1,012.05 1,021.76 1,651.2M
2022-05-19 999.34 1,012.53 996.81 1,008.41 1,548.8M
2022-05-18 1,001.27 1,012.85 999.24 1,009.09 1,467.0M
2022-05-17 995.32 1,001.54 991.18 1,000.92 1,516.5M
2022-05-16 993.92 996.97 987.02 993.33 1,204.3M
2022-05-13 974.05 988.05 974.05 986.88 1,499.1M
2022-05-12 984.68 985.99 967.72 969.16 1,740.7M
2022-05-11 982.57 991.44 979.88 984.01 1,314.5M
2022-05-10 977.12 988.56 963.42 984.70 2,087.3M
2022-05-06 1,010.24 1,010.24 993.72 993.72 1,510.5M
2022-05-05 1,033.94 1,038.78 1,018.56 1,020.42 1,590.8M
2022-05-04 1,030.80 1,032.54 1,023.21 1,027.69 807.8M
2022-05-03 1,019.92 1,036.30 1,011.11 1,032.16 1,284.2M
2022-04-29 1,023.15 1,025.57 1,005.02 1,025.43 1,898.4M
2022-04-28 1,000.25 1,022.17 1,000.15 1,022.17 1,789.7M
2022-04-27 985.47 998.13 981.00 996.23 1,810.3M
2022-04-26 996.85 1,003.50 985.43 988.23 1,968.8M
2022-04-25 1,016.54 1,016.54 990.52 996.33 2,503.9M
2022-04-22 1,011.83 1,028.04 1,004.30 1,026.76 1,936.0M
2022-04-21 1,031.00 1,035.05 1,012.87 1,017.29 1,702.0M
2022-04-20 1,052.69 1,054.09 1,029.03 1,030.52 1,485.7M
2022-04-19 1,054.37 1,056.43 1,041.76 1,053.29 1,933.4M
2022-04-14 1,055.05 1,064.87 1,052.37 1,061.26 1,404.7M
2022-04-13 1,044.35 1,056.27 1,037.41 1,050.20 1,397.5M
2022-04-12 1,049.30 1,054.05 1,035.79 1,042.36 1,669.2M
2022-04-11 1,068.65 1,068.65 1,045.64 1,048.23 1,675.4M
2022-04-08 1,056.43 1,071.87 1,056.43 1,071.21 1,590.3M
2022-04-07 1,069.52 1,073.64 1,049.54 1,052.68 1,765.2M
2022-04-06 1,059.17 1,079.64 1,055.58 1,071.67 2,384.8M
2022-04-04 1,051.82 1,070.04 1,048.95 1,066.88 1,387.9M
2022-04-01 1,032.63 1,049.04 1,027.10 1,049.04 1,635.5M
2022-03-31 1,046.09 1,048.67 1,035.59 1,035.59 1,979.6M
2022-03-30 1,026.13 1,044.69 1,025.52 1,042.92 2,488.6M
2022-03-29 1,027.95 1,027.95 1,019.31 1,023.57 1,710.7M
2022-03-28 1,024.20 1,031.29 1,010.72 1,030.47 1,961.2M
2022-03-25 1,021.69 1,033.34 1,012.96 1,016.55 1,760.4M
2022-03-24 1,022.49 1,031.90 1,020.68 1,023.57 1,625.7M
2022-03-23 1,027.12 1,028.44 1,017.15 1,023.50 1,723.1M
2022-03-22 1,003.24 1,028.59 1,001.48 1,028.59 1,826.9M
2022-03-21 1,023.22 1,023.22 995.87 1,000.95 1,913.2M
2022-03-18 999.77 1,025.91 991.88 1,017.51 4,182.6M
2022-03-17 973.34 1,004.89 965.89 1,004.89 3,564.7M
2022-03-16 916.64 943.49 901.84 942.94 3,654.3M
2022-03-15 948.81 948.81 893.06 903.92 4,841.9M
2022-03-14 996.11 996.11 956.24 961.08 3,110.9M
2022-03-11 1,014.12 1,014.12 988.51 1,001.40 2,266.7M
2022-03-10 1,010.89 1,019.28 1,004.05 1,019.28 2,286.1M
2022-03-09 1,009.89 1,023.00 977.26 1,001.84 3,026.2M
2022-03-08 1,024.98 1,025.75 1,002.37 1,005.11 2,730.8M
2022-03-07 1,039.74 1,039.74 1,017.16 1,025.17 2,451.0M
2022-03-04 1,039.80 1,042.58 1,032.33 1,038.64 1,668.2M
2022-03-03 1,033.53 1,049.41 1,033.53 1,047.47 1,707.7M
2022-03-02 1,042.16 1,044.81 1,027.44 1,028.30 1,945.2M
2022-03-01 1,042.13 1,051.56 1,037.03 1,046.53 1,696.8M
2022-02-28 1,039.94 1,043.78 1,026.41 1,043.62 2,629.9M
2022-02-25 1,046.92 1,049.03 1,033.48 1,039.76 2,570.0M
2022-02-24 1,057.89 1,062.76 1,037.18 1,042.92 2,580.3M
2022-02-23 1,069.74 1,069.74 1,057.28 1,063.96 1,115.7M
2022-02-22 1,075.01 1,075.01 1,056.29 1,068.18 1,715.0M
2022-02-21 1,080.50 1,081.08 1,071.34 1,080.43 1,272.5M
2022-02-18 1,075.29 1,083.25 1,071.77 1,083.23 1,432.6M
2022-02-17 1,078.51 1,079.78 1,068.23 1,078.68 1,417.1M
2022-02-16 1,071.88 1,079.42 1,067.12 1,074.75 1,721.6M
2022-02-15 1,077.12 1,077.12 1,060.91 1,066.63 2,525.9M
2022-02-14 1,103.67 1,104.36 1,077.14 1,079.59 1,846.2M
2022-02-11 1,100.69 1,115.69 1,095.50 1,107.13 2,324.6M
2022-02-10 1,087.80 1,099.65 1,084.69 1,099.65 1,860.9M
2022-02-09 1,074.71 1,088.47 1,074.12 1,084.52 2,232.6M
2022-02-08 1,064.19 1,072.83 1,056.99 1,071.99 1,992.6M
2022-02-07 1,051.00 1,063.25 1,050.04 1,062.22 2,340.4M
2022-02-04 1,036.63 1,050.76 1,034.01 1,050.65 1,403.7M
2022-01-31 1,024.16 1,035.48 1,015.81 1,028.40 848.7M
2022-01-28 1,041.14 1,042.73 1,021.29 1,026.05 1,378.4M
2022-01-27 1,054.42 1,054.42 1,033.64 1,042.70 1,510.1M
2022-01-26 1,059.12 1,068.51 1,056.38 1,059.74 1,691.0M
2022-01-25 1,072.94 1,073.50 1,049.06 1,058.08 1,782.5M
2022-01-24 1,076.19 1,083.24 1,070.53 1,079.50 1,658.1M
2022-01-21 1,068.75 1,077.91 1,065.62 1,077.91 1,869.1M
2022-01-20 1,063.51 1,069.82 1,061.62 1,069.36 2,003.6M
2022-01-19 1,045.36 1,060.15 1,045.36 1,060.15 1,674.0M
2022-01-18 1,031.12 1,048.18 1,028.38 1,042.03 1,496.6M
2022-01-17 1,041.12 1,041.80 1,027.54 1,031.36 1,328.1M
2022-01-14 1,040.58 1,043.99 1,034.83 1,040.69 1,752.0M
2022-01-13 1,045.12 1,050.64 1,040.42 1,044.74 1,976.8M
2022-01-12 1,048.71 1,050.30 1,040.97 1,045.50 2,096.4M
2022-01-11 1,033.59 1,048.48 1,032.19 1,043.26 2,001.3M
2022-01-10 1,025.79 1,037.56 1,024.35 1,036.55 2,177.4M
2022-01-07 1,021.71 1,025.48 1,012.42 1,025.19 2,304.9M
2022-01-06 1,024.66 1,025.49 1,011.09 1,019.91 1,581.6M
2022-01-05 1,030.82 1,031.71 1,020.38 1,024.77 2,456.9M
2022-01-04 1,031.94 1,039.44 1,024.35 1,027.38 1,690.4M
2022-01-03 1,023.25 1,030.47 1,020.59 1,029.54 633.7M