HS Internet & Information Technology (HSIII)

HSIII
🏛️ 香港 →
3,454.63
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
2021-12-31 3,577.02 3,600.22 3,559.96 3,560.28 0.0M
2021-12-30 3,425.62 3,468.03 3,399.85 3,433.38 0.0M
2021-12-29 3,481.94 3,482.83 3,418.27 3,430.09 0.0M
2021-12-28 3,523.87 3,535.44 3,456.03 3,492.08 0.0M
2021-12-24 3,570.21 3,570.21 3,510.45 3,515.16 0.0M
2021-12-23 3,546.44 3,582.42 3,498.38 3,534.46 0.0M
2021-12-22 3,610.05 3,623.13 3,537.08 3,565.02 0.0M
2021-12-21 3,424.17 3,556.98 3,423.62 3,526.13 0.0M
2021-12-20 3,543.26 3,565.42 3,432.90 3,448.70 0.0M
2021-12-17 3,620.69 3,620.69 3,549.02 3,562.68 0.0M
2021-12-16 3,606.86 3,655.51 3,564.29 3,646.54 0.0M
2021-12-15 3,682.07 3,713.86 3,620.79 3,643.23 0.0M
2021-12-14 3,738.14 3,759.43 3,678.11 3,691.86 0.0M
2021-12-13 3,832.59 3,876.61 3,782.91 3,782.91 0.0M
2021-12-10 3,811.49 3,852.10 3,766.81 3,786.85 0.0M
2021-12-09 3,811.14 3,858.02 3,811.14 3,836.15 0.0M
2021-12-08 3,805.80 3,817.72 3,768.99 3,779.19 0.0M
2021-12-07 3,706.06 3,794.35 3,675.71 3,793.97 0.0M
2021-12-06 3,646.97 3,703.63 3,620.00 3,630.88 0.0M
2021-12-03 3,798.78 3,798.78 3,714.95 3,762.45 0.0M
2021-12-02 3,827.11 3,869.60 3,815.11 3,847.70 0.0M
2021-12-01 3,834.77 3,905.22 3,829.01 3,879.65 0.0M
2021-11-30 3,867.50 3,890.78 3,764.35 3,840.13 0.0M
2021-11-29 3,895.13 3,962.33 3,866.16 3,887.27 0.0M
2021-11-26 4,035.67 4,035.67 3,934.70 3,934.70 0.0M
2021-11-25 4,037.65 4,080.74 4,019.15 4,071.91 0.0M
2021-11-24 4,038.51 4,082.84 4,014.77 4,028.72 0.0M
2021-11-23 4,032.27 4,058.01 4,019.49 4,043.52 0.0M
2021-11-22 4,140.40 4,155.22 4,081.41 4,100.06 0.0M
2021-11-19 4,092.67 4,141.14 4,079.23 4,141.14 0.0M
2021-11-18 4,205.25 4,205.94 4,148.84 4,171.62 0.0M
2021-11-17 4,281.35 4,301.07 4,242.17 4,292.10 0.0M
2021-11-16 4,225.29 4,318.17 4,216.02 4,304.96 0.0M
2021-11-15 4,228.96 4,245.97 4,195.02 4,221.01 0.0M
2021-11-12 4,212.17 4,223.14 4,163.64 4,202.64 0.0M
2021-11-11 4,041.24 4,166.65 4,032.80 4,144.29 0.0M
2021-11-10 4,010.22 4,092.69 3,970.55 4,088.73 0.0M
2021-11-09 4,030.04 4,041.33 3,965.33 4,007.21 0.0M
2021-11-08 4,004.11 4,006.43 3,973.61 3,995.86 0.0M
2021-11-05 4,067.94 4,092.32 4,013.53 4,032.01 0.0M
2021-11-04 4,091.40 4,128.02 4,078.96 4,122.59 0.0M
2021-11-03 4,061.15 4,078.35 3,992.01 4,051.42 0.0M
2021-11-02 4,160.73 4,198.20 4,046.15 4,060.84 0.0M
2021-11-01 4,070.29 4,070.29 4,003.40 4,042.49 0.0M
2021-10-29 4,131.26 4,148.38 4,093.62 4,100.69 0.0M
2021-10-28 4,176.48 4,212.74 4,119.60 4,139.75 0.0M
2021-10-27 4,206.18 4,206.18 4,120.72 4,144.35 0.0M
2021-10-26 4,318.40 4,339.46 4,259.11 4,283.27 0.0M
2021-10-25 4,297.39 4,357.21 4,272.54 4,317.53 0.0M
2021-10-22 4,271.68 4,337.77 4,262.99 4,317.02 0.0M
2021-10-21 4,287.01 4,293.08 4,197.51 4,251.68 0.0M
2021-10-20 4,241.75 4,315.41 4,241.75 4,281.74 0.0M
2021-10-19 4,078.11 4,183.09 4,074.06 4,179.58 0.0M
2021-10-18 4,063.17 4,063.62 3,976.03 4,063.62 0.0M
2021-10-15 4,022.67 4,051.25 3,989.12 4,051.25 0.0M
2021-10-12 4,006.65 4,039.82 3,949.82 3,963.28 0.0M
2021-10-11 4,012.68 4,106.78 4,012.68 4,080.45 0.0M
2021-10-08 4,014.48 4,014.48 3,905.55 3,949.92 0.0M
2021-10-07 3,794.57 3,927.29 3,790.14 3,916.43 0.0M
2021-10-06 3,784.69 3,796.45 3,707.18 3,715.47 0.0M
2021-10-05 3,710.84 3,769.03 3,695.08 3,754.16 0.0M
2021-10-04 3,824.90 3,837.10 3,760.01 3,784.31 0.0M
2021-09-30 3,834.04 3,870.91 3,808.44 3,846.96 0.0M
2021-09-29 3,876.40 3,906.03 3,818.82 3,906.03 0.0M
2021-09-28 3,892.99 3,980.92 3,890.47 3,950.60 0.0M
2021-09-27 3,886.77 3,943.23 3,849.30 3,862.74 0.0M
2021-09-24 3,956.88 3,988.36 3,872.18 3,891.23 0.0M
2021-09-23 3,994.02 4,046.78 3,927.03 3,962.91 0.0M
2021-09-21 3,874.23 3,925.74 3,849.70 3,914.08 0.0M
2021-09-20 4,005.11 4,005.11 3,872.67 3,945.33 0.0M
2021-09-17 3,933.10 4,063.46 3,914.86 4,047.15 0.0M
2021-09-16 3,971.48 4,001.12 3,888.00 3,937.55 0.0M
2021-09-15 4,043.93 4,067.80 3,970.22 3,979.24 0.0M
2021-09-14 4,169.95 4,179.81 4,079.40 4,105.75 0.0M
2021-09-13 4,185.89 4,185.89 4,086.87 4,151.49 0.0M
2021-09-10 4,173.46 4,254.16 4,173.46 4,254.16 0.0M
2021-09-09 4,239.98 4,239.98 4,117.88 4,128.70 0.0M
2021-09-08 4,379.80 4,393.82 4,296.37 4,334.52 0.0M
2021-09-07 4,301.27 4,378.49 4,299.26 4,348.10 0.0M
2021-09-06 4,201.84 4,275.89 4,201.02 4,275.89 0.0M
2021-09-03 4,249.04 4,249.04 4,180.35 4,225.52 0.0M
2021-09-02 4,286.94 4,335.17 4,226.34 4,263.07 0.0M
2021-09-01 4,169.62 4,240.24 4,139.17 4,202.34 0.0M
2021-08-31 4,033.97 4,161.71 3,954.54 4,161.71 0.0M
2021-08-30 4,011.45 4,051.13 3,974.01 4,030.65 0.0M
2021-08-27 4,009.53 4,084.27 3,978.89 4,008.01 0.0M
2021-08-26 4,096.80 4,096.80 3,976.52 4,011.31 0.0M
2021-08-25 4,174.28 4,188.11 4,038.25 4,070.31 0.0M
2021-08-24 3,893.53 4,074.16 3,890.85 4,073.28 0.0M
2021-08-23 3,809.21 3,887.80 3,780.75 3,802.26 0.0M
2021-08-20 3,783.58 3,802.22 3,663.25 3,740.29 0.0M
2021-08-19 3,911.84 3,947.50 3,778.14 3,801.24 0.0M
2021-08-18 3,912.88 3,961.19 3,896.53 3,919.23 0.0M
2021-08-17 4,017.85 4,047.67 3,879.86 3,908.07 0.0M
2021-08-16 4,155.59 4,162.60 4,043.71 4,059.21 0.0M
2021-08-13 4,217.77 4,227.66 4,140.80 4,175.14 0.0M
2021-08-12 4,298.83 4,336.04 4,241.75 4,268.62 0.0M
2021-08-11 4,321.01 4,350.33 4,289.32 4,308.61 0.0M
2021-08-10 4,272.26 4,340.76 4,241.73 4,335.10 0.0M
2021-08-09 4,171.57 4,256.03 4,137.15 4,204.41 0.0M
2021-08-06 4,244.45 4,244.45 4,186.31 4,220.96 0.0M
2021-08-05 4,286.96 4,334.87 4,186.10 4,207.11 0.0M
2021-08-04 4,210.27 4,354.45 4,182.70 4,300.39 0.0M
2021-08-03 4,347.19 4,347.19 4,138.73 4,245.73 0.0M
2021-08-02 4,291.74 4,322.44 4,228.60 4,318.58 0.0M
2021-07-30 4,286.88 4,292.76 4,176.45 4,261.49 0.0M
2021-07-29 4,318.69 4,381.51 4,258.70 4,378.25 0.0M
2021-07-28 4,006.24 4,098.40 3,925.64 4,080.62 0.0M
2021-07-27 4,185.92 4,266.63 3,860.83 3,942.17 0.0M
2021-07-26 4,413.80 4,413.80 4,249.28 4,265.47 0.0M
2021-07-23 4,697.66 4,697.66 4,535.58 4,558.37 0.0M
2021-07-22 4,624.19 4,697.41 4,624.19 4,697.41 0.0M
2021-07-21 4,627.83 4,641.78 4,540.67 4,569.64 0.0M
2021-07-20 4,637.01 4,676.14 4,570.97 4,607.20 0.0M
2021-07-19 4,737.31 4,737.31 4,643.33 4,662.85 0.0M
2021-07-16 4,795.37 4,831.44 4,774.40 4,794.40 0.0M
2021-07-15 4,818.82 4,840.63 4,785.24 4,802.64 0.0M
2021-07-14 4,829.19 4,837.18 4,793.71 4,818.39 0.0M
2021-07-13 4,735.93 4,868.27 4,705.68 4,821.03 0.0M
2021-07-12 4,730.82 4,746.90 4,668.07 4,708.48 0.0M
2021-07-09 4,570.01 4,669.22 4,476.41 4,655.69 0.0M
2021-07-08 4,712.83 4,719.87 4,580.00 4,592.74 0.0M
2021-07-07 4,756.98 4,771.44 4,704.89 4,752.70 0.0M
2021-07-06 4,811.39 4,833.06 4,756.54 4,812.77 0.0M
2021-07-05 4,907.78 4,907.78 4,781.88 4,818.78 0.0M
2021-07-02 5,091.51 5,091.51 4,919.25 4,942.47 0.0M
2021-06-30 5,170.69 5,175.22 5,101.63 5,105.34 0.0M
2021-06-29 5,190.17 5,219.83 5,110.43 5,130.20 0.0M
2021-06-28 5,185.71 5,214.39 5,141.27 5,170.68 0.0M
2021-06-25 5,060.44 5,153.98 5,053.11 5,150.94 0.0M
2021-06-24 5,028.74 5,047.99 4,988.69 5,012.68 0.0M
2021-06-23 4,920.18 5,013.65 4,903.01 5,011.10 0.0M
2021-06-22 4,985.05 4,986.07 4,883.29 4,887.53 0.0M
2021-06-21 4,981.72 5,007.93 4,940.79 4,985.96 0.0M
2021-06-18 5,014.55 5,058.78 5,001.64 5,041.82 0.0M
2021-06-17 4,910.83 4,962.84 4,886.39 4,962.84 0.0M
2021-06-16 5,021.38 5,025.87 4,931.05 4,939.21 0.0M
2021-06-15 5,095.56 5,095.56 4,990.10 5,051.02 0.0M
2021-06-11 5,089.61 5,112.54 5,047.46 5,066.49 0.0M
2021-06-10 5,054.04 5,098.81 5,033.46 5,055.23 0.0M
2021-06-09 5,058.83 5,068.70 5,020.86 5,040.57 0.0M
2021-06-08 5,117.81 5,121.11 5,026.86 5,068.05 0.0M
2021-06-07 5,112.39 5,127.95 5,046.71 5,089.34 0.0M
2021-06-04 5,100.40 5,170.37 5,082.01 5,106.95 0.0M
2021-06-03 5,218.12 5,254.96 5,145.71 5,161.03 0.0M
2021-06-02 5,285.39 5,285.39 5,197.00 5,224.58 0.0M
2021-06-01 5,155.26 5,272.41 5,153.02 5,269.33 0.0M
2021-05-31 5,077.47 5,138.40 5,062.21 5,138.40 0.0M
2021-05-28 5,131.27 5,131.27 5,003.41 5,015.44 0.0M
2021-05-27 5,093.09 5,123.72 5,047.19 5,119.69 0.0M
2021-05-26 5,056.96 5,100.14 5,028.34 5,081.45 0.0M
2021-05-25 4,944.57 5,031.65 4,922.90 5,024.17 0.0M
2021-05-24 4,991.75 4,998.86 4,899.95 4,954.32 0.0M
2021-05-21 5,044.55 5,048.96 4,987.32 5,023.63 0.0M
2021-05-20 4,920.90 4,997.37 4,912.28 4,981.01 0.0M
2021-05-18 4,887.56 4,918.89 4,866.25 4,917.99 0.0M
2021-05-17 4,794.48 4,867.02 4,786.60 4,847.17 0.0M
2021-05-14 4,731.68 4,771.81 4,677.63 4,755.04 0.0M
2021-05-13 4,850.56 4,870.36 4,779.89 4,779.89 0.0M
2021-05-12 4,860.93 4,967.90 4,859.53 4,958.98 0.0M
2021-05-11 4,819.76 4,819.76 4,714.71 4,785.69 0.0M
2021-05-10 5,029.12 5,054.88 4,918.95 4,953.12 0.0M
2021-05-07 5,126.33 5,137.35 5,006.59 5,018.34 0.0M
2021-05-06 5,126.17 5,171.01 5,071.80 5,115.21 0.0M
2021-05-05 5,142.67 5,178.81 5,095.03 5,101.73 0.0M
2021-05-04 5,183.79 5,219.83 5,162.67 5,208.87 0.0M
2021-05-03 5,218.54 5,224.35 5,152.74 5,190.04 0.0M
2021-04-30 5,290.06 5,290.06 5,211.98 5,224.09 0.0M
2021-04-29 5,392.47 5,402.13 5,322.03 5,339.71 0.0M
2021-04-28 5,359.07 5,378.58 5,321.39 5,358.22 0.0M
2021-04-27 5,341.13 5,379.13 5,306.11 5,351.03 0.0M
2021-04-26 5,379.42 5,432.05 5,334.19 5,345.91 0.0M
2021-04-23 5,247.90 5,345.76 5,237.44 5,330.68 0.0M
2021-04-22 5,214.46 5,252.43 5,178.91 5,220.51 0.0M
2021-04-21 5,163.78 5,188.71 5,120.22 5,163.37 0.0M
2021-04-20 5,233.78 5,280.07 5,218.07 5,249.48 0.0M
2021-04-19 5,202.30 5,310.51 5,164.92 5,268.97 0.0M
2021-04-16 5,144.59 5,228.91 5,140.94 5,222.07 0.0M
2021-04-15 5,201.43 5,201.43 5,086.75 5,156.70 0.0M
2021-04-14 5,188.07 5,253.16 5,184.01 5,214.13 0.0M
2021-04-13 5,191.40 5,221.92 5,085.02 5,097.32 0.0M
2021-04-12 5,319.77 5,321.52 5,169.90 5,186.88 0.0M
2021-04-09 5,382.51 5,382.51 5,250.10 5,287.21 0.0M
2021-04-08 5,325.71 5,411.46 5,304.27 5,358.55 0.0M
2021-04-07 5,493.00 5,503.60 5,357.13 5,375.64 0.0M
2021-04-01 5,285.79 5,444.08 5,268.24 5,439.83 0.0M
2021-03-31 5,250.31 5,293.37 5,169.00 5,186.30 0.0M
2021-03-30 5,134.52 5,216.02 5,110.13 5,187.44 0.0M
2021-03-29 5,149.19 5,178.12 5,036.99 5,083.30 0.0M
2021-03-26 5,083.34 5,230.08 5,067.79 5,164.32 0.0M
2021-03-25 4,992.14 5,097.28 4,894.09 5,062.64 0.0M
2021-03-24 5,296.49 5,329.44 5,109.78 5,154.63 0.0M
2021-03-23 5,502.05 5,502.05 5,262.15 5,304.80 0.0M
2021-03-22 5,449.79 5,532.45 5,412.99 5,449.77 0.0M
2021-03-19 5,407.74 5,477.94 5,344.09 5,450.71 0.0M
2021-03-18 5,517.93 5,594.35 5,483.29 5,501.46 0.0M
2021-03-17 5,400.62 5,488.80 5,341.60 5,433.16 0.0M
2021-03-16 5,339.68 5,416.93 5,333.67 5,412.77 0.0M
2021-03-15 5,413.27 5,454.83 5,194.78 5,248.74 0.0M
2021-03-12 5,592.11 5,627.19 5,352.64 5,357.37 0.0M
2021-03-11 5,230.99 5,485.11 5,225.97 5,471.56 0.0M
2021-03-10 5,366.66 5,366.66 5,197.83 5,219.12 0.0M
2021-03-09 5,082.57 5,269.53 4,890.31 5,098.77 0.0M
2021-03-08 5,487.13 5,509.90 5,098.52 5,133.12 0.0M
2021-03-05 5,345.47 5,534.82 5,284.15 5,441.30 0.0M
2021-03-04 5,698.54 5,703.43 5,520.36 5,520.82 0.0M
2021-03-03 5,757.38 5,835.04 5,677.56 5,822.08 0.0M
2021-03-02 5,959.72 5,977.25 5,719.30 5,735.76 0.0M
2021-03-01 5,718.77 5,779.18 5,672.76 5,777.03 0.0M
2021-02-26 5,620.46 5,718.53 5,565.60 5,579.65 0.0M
2021-02-25 5,966.75 6,000.09 5,820.57 5,902.59 0.0M
2021-02-24 6,165.09 6,205.90 5,728.64 5,816.00 0.0M
2021-02-23 6,101.52 6,228.99 6,006.48 6,130.27 0.0M
2021-02-22 6,637.95 6,637.95 6,210.76 6,210.76 0.0M
2021-02-19 6,523.95 6,573.71 6,329.93 6,557.85 0.0M
2021-02-18 6,786.00 6,792.80 6,561.32 6,572.21 0.0M
2021-02-17 6,614.64 6,771.78 6,558.12 6,764.86 0.0M
2021-02-16 6,641.39 6,684.77 6,574.47 6,618.76 0.0M
2021-02-11 6,425.35 6,512.57 6,344.51 6,512.57 0.0M
2021-02-10 6,329.71 6,430.75 6,309.16 6,423.58 0.0M
2021-02-09 6,120.08 6,247.48 6,108.96 6,247.48 0.0M
2021-02-08 6,181.66 6,195.39 6,073.25 6,108.16 0.0M
2021-02-05 6,176.48 6,217.27 6,093.27 6,106.56 0.0M
2021-02-04 6,202.34 6,208.50 6,016.75 6,145.22 0.0M
2021-02-03 6,221.05 6,291.78 6,136.12 6,274.01 0.0M
2021-02-02 6,215.51 6,267.15 6,168.40 6,174.31 0.0M
2021-02-01 5,842.57 6,098.54 5,819.26 6,085.85 0.0M
2021-01-29 5,894.61 5,995.40 5,752.48 5,791.98 0.0M
2021-01-28 5,912.65 6,047.73 5,788.92 5,801.12 0.0M
2021-01-27 6,217.12 6,246.52 5,961.88 6,056.87 0.0M
2021-01-26 6,284.43 6,367.91 6,106.72 6,186.10 0.0M
2021-01-25 6,066.40 6,349.21 6,066.40 6,339.12 0.0M
2021-01-22 6,032.65 6,110.19 5,968.15 6,002.36 0.0M
2021-01-21 6,076.61 6,159.54 6,017.37 6,045.22 0.0M
2021-01-20 5,895.20 6,069.84 5,885.48 6,067.58 0.0M
2021-01-19 5,800.29 5,920.60 5,746.29 5,827.39 0.0M
2021-01-18 5,453.68 5,730.58 5,436.31 5,729.86 0.0M
2021-01-15 5,511.69 5,527.01 5,407.29 5,494.90 0.0M
2021-01-14 5,478.16 5,577.81 5,455.87 5,577.81 0.0M
2021-01-13 5,471.08 5,487.84 5,359.36 5,410.23 0.0M
2021-01-12 5,348.39 5,420.56 5,317.54 5,417.86 0.0M
2021-01-11 5,422.96 5,456.44 5,292.78 5,327.61 0.0M
2021-01-08 5,257.87 5,388.57 5,256.07 5,361.45 0.0M
2021-01-07 5,317.25 5,317.25 5,178.80 5,234.74 0.0M
2021-01-06 5,324.72 5,398.84 5,283.54 5,355.19 0.0M
2021-01-05 5,241.25 5,289.65 5,220.01 5,254.00 0.0M
2021-01-04 5,201.00 5,314.58 5,190.55 5,297.27 0.0M