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
2023-12-29 2,007.36 2,017.61 1,981.89 2,003.18 0.0M
2023-12-28 1,921.74 2,012.83 1,920.01 1,996.38 0.0M
2023-12-27 1,931.24 1,931.24 1,901.88 1,921.60 0.0M
2023-12-22 2,031.59 2,049.03 1,852.02 1,868.63 0.0M
2023-12-21 1,984.02 2,015.76 1,981.54 2,008.83 0.0M
2023-12-20 2,018.77 2,028.25 1,999.11 2,006.28 0.0M
2023-12-19 2,001.27 2,005.26 1,975.84 1,988.37 0.0M
2023-12-18 2,019.70 2,029.50 2,005.05 2,012.46 0.0M
2023-12-15 2,012.09 2,074.54 2,012.09 2,043.24 0.0M
2023-12-14 2,019.66 2,034.83 1,970.43 1,983.72 0.0M
2023-12-13 2,009.52 2,012.39 1,978.67 1,997.05 0.0M
2023-12-12 1,999.65 2,030.37 1,991.66 2,022.51 0.0M
2023-12-11 1,993.01 2,005.33 1,960.50 1,992.97 0.0M
2023-12-08 2,022.24 2,045.41 2,000.44 2,024.48 0.0M
2023-12-07 2,011.74 2,026.87 1,988.93 2,020.20 0.0M
2023-12-06 2,000.24 2,052.44 1,984.85 2,033.19 0.0M
2023-12-05 2,035.97 2,035.97 1,977.74 1,997.30 0.0M
2023-12-04 2,100.29 2,101.52 2,037.48 2,046.40 0.0M
2023-12-01 2,107.13 2,115.06 2,083.80 2,095.84 0.0M
2023-11-30 2,100.13 2,116.70 2,076.30 2,115.23 0.0M
2023-11-29 2,151.55 2,151.55 2,097.90 2,114.37 0.0M
2023-11-28 2,212.23 2,212.23 2,152.14 2,165.00 0.0M
2023-11-27 2,232.57 2,232.57 2,185.96 2,209.56 0.0M
2023-11-24 2,250.90 2,250.90 2,206.16 2,208.83 0.0M
2023-11-23 2,233.99 2,268.61 2,221.15 2,262.59 0.0M
2023-11-22 2,219.41 2,252.43 2,215.76 2,227.69 0.0M
2023-11-21 2,248.62 2,268.50 2,205.94 2,215.06 0.0M
2023-11-20 2,187.81 2,222.72 2,174.47 2,214.38 0.0M
2023-11-17 2,184.75 2,197.89 2,150.20 2,157.84 0.0M
2023-11-16 2,281.35 2,281.35 2,211.24 2,232.13 0.0M
2023-11-15 2,228.19 2,240.57 2,207.76 2,240.57 0.0M
2023-11-14 2,193.03 2,195.14 2,149.80 2,156.60 0.0M
2023-11-13 2,140.62 2,194.11 2,127.04 2,188.44 0.0M
2023-11-10 2,162.51 2,162.51 2,125.30 2,128.06 0.0M
2023-11-09 2,199.46 2,211.77 2,179.88 2,190.27 0.0M
2023-11-08 2,202.08 2,240.64 2,191.45 2,198.02 0.0M
2023-11-07 2,212.21 2,230.98 2,193.20 2,207.60 0.0M
2023-11-06 2,195.03 2,240.30 2,195.03 2,237.15 0.0M
2023-11-03 2,091.02 2,150.92 2,084.55 2,144.78 0.0M
2023-11-02 2,081.33 2,107.87 2,057.70 2,067.55 0.0M
2023-11-01 2,064.33 2,075.20 2,033.73 2,054.93 0.0M
2023-10-31 2,094.92 2,094.92 2,059.70 2,064.85 0.0M
2023-10-30 2,075.06 2,118.64 2,075.06 2,103.10 0.0M
2023-10-27 2,068.24 2,114.91 2,064.61 2,101.35 0.0M
2023-10-26 2,047.21 2,074.50 2,032.77 2,058.50 0.0M
2023-10-25 2,108.78 2,118.77 2,033.46 2,050.66 0.0M
2023-10-24 2,045.98 2,056.71 2,000.47 2,018.73 0.0M
2023-10-20 2,050.83 2,071.48 2,045.24 2,052.26 0.0M
2023-10-19 2,097.94 2,107.56 2,074.44 2,074.95 0.0M
2023-10-18 2,162.12 2,163.83 2,128.69 2,129.90 0.0M
2023-10-17 2,207.14 2,207.14 2,171.78 2,183.39 0.0M
2023-10-16 2,206.36 2,214.28 2,169.39 2,178.06 0.0M
2023-10-13 2,238.92 2,253.16 2,199.49 2,209.97 0.0M
2023-10-12 2,323.46 2,326.42 2,303.91 2,310.52 0.0M
2023-10-11 2,291.57 2,300.88 2,271.73 2,275.79 0.0M
2023-10-10 2,233.60 2,284.19 2,233.60 2,240.73 0.0M
2023-10-09 2,184.20 2,220.42 2,177.57 2,199.22 0.0M
2023-10-06 2,174.38 2,203.10 2,171.37 2,188.53 0.0M
2023-10-05 2,157.14 2,174.15 2,143.82 2,144.74 0.0M
2023-10-04 2,174.81 2,176.04 2,131.07 2,142.84 0.0M
2023-10-03 2,205.34 2,205.34 2,166.69 2,185.16 0.0M
2023-09-29 2,192.80 2,263.41 2,187.13 2,244.80 0.0M
2023-09-28 2,205.34 2,211.57 2,167.74 2,174.10 0.0M
2023-09-27 2,202.95 2,237.98 2,201.75 2,208.73 0.0M
2023-09-26 2,220.60 2,228.54 2,190.12 2,202.72 0.0M
2023-09-25 2,274.69 2,274.69 2,221.13 2,224.44 0.0M
2023-09-22 2,185.01 2,286.50 2,184.47 2,282.85 0.0M
2023-09-21 2,218.73 2,222.46 2,183.28 2,195.86 0.0M
2023-09-20 2,271.57 2,271.57 2,228.76 2,237.09 0.0M
2023-09-19 2,283.10 2,285.49 2,251.35 2,277.45 0.0M
2023-09-18 2,303.79 2,319.16 2,280.30 2,280.30 0.0M
2023-09-15 2,328.03 2,352.06 2,296.86 2,326.00 0.0M
2023-09-14 2,327.04 2,336.44 2,303.59 2,321.07 0.0M
2023-09-13 2,343.15 2,351.39 2,306.88 2,316.54 0.0M
2023-09-12 2,345.77 2,357.19 2,322.77 2,338.93 0.0M
2023-09-11 2,308.72 2,374.71 2,304.34 2,363.85 0.0M
2023-09-07 2,415.26 2,415.26 2,357.84 2,364.58 0.0M
2023-09-06 2,414.69 2,427.25 2,385.87 2,416.16 0.0M
2023-09-05 2,455.82 2,461.47 2,420.36 2,425.22 0.0M
2023-09-04 2,451.18 2,483.10 2,437.41 2,469.66 0.0M
2023-08-31 2,449.26 2,459.16 2,392.54 2,403.84 0.0M
2023-08-30 2,491.89 2,495.59 2,413.56 2,424.40 0.0M
2023-08-29 2,432.27 2,473.57 2,420.92 2,462.78 0.0M
2023-08-28 2,479.74 2,484.19 2,399.60 2,403.94 0.0M
2023-08-25 2,402.10 2,408.48 2,370.98 2,373.08 0.0M
2023-08-24 2,385.04 2,461.13 2,380.31 2,457.17 0.0M
2023-08-23 2,348.19 2,387.20 2,325.77 2,362.60 0.0M
2023-08-22 2,320.38 2,377.33 2,293.18 2,344.71 0.0M
2023-08-21 2,319.44 2,358.81 2,297.49 2,305.70 0.0M
2023-08-18 2,401.92 2,423.87 2,358.19 2,359.44 0.0M
2023-08-17 2,362.15 2,444.14 2,344.31 2,432.58 0.0M
2023-08-16 2,421.10 2,447.17 2,408.92 2,417.45 0.0M
2023-08-15 2,464.67 2,489.66 2,443.86 2,458.93 0.0M
2023-08-14 2,451.03 2,487.06 2,436.94 2,484.28 0.0M
2023-08-11 2,583.05 2,583.05 2,508.41 2,516.10 0.0M
2023-08-10 2,548.02 2,578.30 2,520.39 2,567.64 0.0M
2023-08-09 2,527.26 2,570.99 2,521.73 2,565.97 0.0M
2023-08-08 2,573.99 2,581.78 2,536.39 2,542.66 0.0M
2023-08-07 2,612.30 2,634.35 2,581.36 2,621.91 0.0M
2023-08-04 2,630.98 2,667.10 2,598.35 2,629.51 0.0M
2023-08-03 2,554.01 2,605.54 2,547.75 2,571.92 0.0M
2023-08-02 2,639.39 2,654.43 2,558.27 2,576.55 0.0M
2023-08-01 2,708.49 2,729.01 2,634.92 2,662.08 0.0M
2023-07-31 2,696.10 2,736.63 2,650.00 2,662.69 0.0M
2023-07-28 2,508.82 2,617.68 2,505.28 2,604.04 0.0M
2023-07-27 2,550.43 2,561.59 2,521.14 2,553.05 0.0M
2023-07-26 2,514.25 2,527.08 2,496.24 2,520.84 0.0M
2023-07-25 2,488.24 2,540.63 2,477.67 2,537.41 0.0M
2023-07-24 2,389.93 2,420.62 2,362.15 2,376.19 0.0M
2023-07-21 2,398.51 2,454.16 2,398.51 2,428.74 0.0M
2023-07-20 2,441.29 2,478.24 2,395.21 2,403.36 0.0M
2023-07-19 2,400.55 2,441.53 2,373.67 2,433.79 0.0M
2023-07-18 2,496.62 2,496.62 2,434.85 2,439.37 0.0M
2023-07-14 2,566.73 2,566.73 2,510.57 2,524.19 0.0M
2023-07-13 2,469.78 2,521.38 2,469.78 2,520.89 0.0M
2023-07-12 2,378.06 2,419.54 2,366.22 2,399.56 0.0M
2023-07-11 2,363.46 2,368.68 2,337.79 2,347.53 0.0M
2023-07-10 2,356.81 2,367.68 2,309.71 2,325.59 0.0M
2023-07-07 2,287.82 2,323.24 2,248.88 2,289.29 0.0M
2023-07-06 2,335.06 2,366.58 2,284.90 2,305.95 0.0M
2023-07-05 2,388.24 2,403.50 2,346.44 2,357.14 0.0M
2023-07-04 2,379.66 2,407.96 2,361.57 2,396.82 0.0M
2023-07-03 2,322.87 2,392.82 2,322.87 2,379.13 0.0M
2023-06-30 2,321.92 2,322.99 2,293.75 2,304.14 0.0M
2023-06-29 2,382.33 2,384.49 2,315.88 2,333.17 0.0M
2023-06-28 2,383.76 2,397.82 2,344.99 2,388.26 0.0M
2023-06-27 2,338.88 2,407.96 2,337.62 2,390.22 0.0M
2023-06-26 2,334.22 2,365.40 2,320.28 2,329.28 0.0M
2023-06-23 2,378.44 2,378.44 2,326.90 2,350.60 0.0M
2023-06-21 2,413.73 2,427.84 2,377.66 2,385.14 0.0M
2023-06-20 2,521.90 2,534.46 2,461.57 2,478.68 0.0M
2023-06-19 2,548.64 2,551.74 2,477.97 2,527.24 0.0M
2023-06-16 2,565.17 2,601.82 2,538.94 2,575.61 0.0M
2023-06-15 2,506.03 2,551.80 2,488.99 2,551.63 0.0M
2023-06-14 2,479.38 2,504.32 2,439.13 2,455.32 0.0M
2023-06-13 2,399.93 2,469.94 2,395.32 2,456.89 0.0M
2023-06-12 2,406.46 2,406.46 2,367.01 2,397.43 0.0M
2023-06-09 2,373.05 2,405.33 2,347.67 2,394.01 0.0M
2023-06-08 2,361.68 2,367.26 2,325.38 2,359.32 0.0M
2023-06-07 2,394.50 2,406.40 2,358.60 2,376.57 0.0M
2023-06-06 2,342.20 2,374.79 2,312.91 2,328.30 0.0M
2023-06-05 2,334.97 2,354.22 2,306.55 2,338.30 0.0M
2023-06-02 2,282.55 2,348.17 2,273.58 2,337.50 0.0M
2023-06-01 2,179.53 2,268.28 2,175.61 2,210.40 0.0M
2023-05-31 2,206.80 2,206.80 2,141.40 2,181.97 0.0M
2023-05-30 2,220.28 2,255.93 2,187.22 2,248.24 0.0M
2023-05-29 2,284.82 2,285.77 2,204.36 2,208.46 0.0M
2023-05-25 2,284.23 2,292.08 2,220.48 2,246.14 0.0M
2023-05-24 2,318.52 2,332.66 2,294.09 2,304.79 0.0M
2023-05-23 2,384.82 2,402.83 2,338.73 2,349.15 0.0M
2023-05-22 2,315.91 2,390.95 2,302.09 2,365.01 0.0M
2023-05-19 2,342.90 2,342.90 2,295.95 2,306.36 0.0M
2023-05-18 2,387.75 2,399.94 2,363.74 2,386.81 0.0M
2023-05-17 2,423.39 2,424.83 2,353.26 2,359.50 0.0M
2023-05-16 2,427.80 2,428.39 2,390.60 2,403.25 0.0M
2023-05-15 2,323.94 2,402.25 2,310.78 2,378.69 0.0M
2023-05-12 2,373.62 2,379.54 2,334.89 2,345.57 0.0M
2023-05-11 2,334.92 2,342.37 2,285.10 2,319.78 0.0M
2023-05-10 2,316.49 2,328.05 2,291.47 2,318.23 0.0M
2023-05-09 2,381.97 2,382.23 2,306.76 2,313.79 0.0M
2023-05-08 2,395.10 2,417.14 2,372.70 2,386.92 0.0M
2023-05-05 2,393.21 2,422.39 2,376.49 2,396.33 0.0M
2023-05-04 2,353.40 2,380.82 2,336.26 2,354.71 0.0M
2023-05-03 2,336.10 2,348.16 2,316.09 2,341.52 0.0M
2023-05-02 2,429.79 2,457.14 2,362.18 2,381.62 0.0M
2023-04-28 2,385.92 2,427.81 2,382.73 2,386.53 0.0M
2023-04-27 2,361.31 2,370.29 2,337.22 2,368.39 0.0M
2023-04-26 2,321.59 2,409.42 2,319.51 2,378.97 0.0M
2023-04-25 2,406.53 2,406.53 2,311.68 2,341.83 0.0M
2023-04-24 2,423.68 2,460.47 2,390.27 2,424.69 0.0M
2023-04-21 2,478.51 2,487.26 2,405.85 2,424.78 0.0M
2023-04-20 2,500.85 2,520.90 2,490.66 2,496.57 0.0M
2023-04-19 2,556.87 2,556.87 2,491.46 2,503.80 0.0M
2023-04-18 2,569.09 2,575.62 2,543.43 2,565.17 0.0M
2023-04-17 2,531.58 2,601.39 2,516.69 2,588.83 0.0M
2023-04-14 2,570.72 2,577.03 2,521.16 2,556.40 0.0M
2023-04-13 2,507.04 2,561.49 2,494.38 2,561.49 0.0M
2023-04-12 2,638.12 2,638.13 2,554.04 2,572.99 0.0M
2023-04-11 2,671.03 2,691.13 2,597.18 2,643.49 0.0M
2023-04-06 2,631.60 2,658.30 2,612.98 2,656.59 0.0M
2023-04-04 2,701.68 2,706.32 2,643.98 2,678.73 0.0M
2023-04-03 2,705.25 2,724.88 2,674.68 2,720.65 0.0M
2023-03-31 2,741.03 2,748.77 2,704.88 2,719.88 0.0M
2023-03-30 2,701.97 2,709.83 2,647.21 2,678.26 0.0M
2023-03-29 2,717.66 2,740.39 2,656.52 2,665.91 0.0M
2023-03-28 2,584.95 2,611.80 2,553.16 2,590.06 0.0M
2023-03-27 2,644.84 2,644.84 2,545.30 2,564.39 0.0M
2023-03-24 2,615.71 2,691.96 2,606.34 2,644.08 0.0M
2023-03-23 2,499.68 2,627.82 2,492.14 2,624.49 0.0M
2023-03-22 2,510.94 2,541.02 2,490.05 2,501.01 0.0M
2023-03-21 2,453.91 2,487.50 2,415.85 2,479.06 0.0M
2023-03-20 2,489.38 2,499.11 2,399.48 2,433.18 0.0M
2023-03-17 2,459.66 2,521.38 2,446.97 2,500.27 0.0M
2023-03-16 2,403.00 2,455.63 2,375.28 2,395.05 0.0M
2023-03-15 2,460.04 2,497.44 2,431.84 2,446.41 0.0M
2023-03-14 2,435.87 2,468.65 2,378.70 2,392.61 0.0M
2023-03-13 2,420.03 2,501.32 2,408.27 2,451.75 0.0M
2023-03-10 2,390.67 2,405.88 2,360.75 2,380.09 0.0M
2023-03-09 2,521.39 2,525.67 2,475.28 2,475.28 0.0M
2023-03-08 2,544.73 2,544.73 2,490.34 2,516.81 0.0M
2023-03-07 2,645.54 2,686.66 2,569.00 2,593.07 0.0M
2023-03-06 2,653.65 2,683.66 2,621.01 2,643.86 0.0M
2023-03-03 2,676.44 2,689.77 2,625.30 2,662.06 0.0M
2023-03-02 2,589.30 2,614.60 2,582.22 2,599.99 0.0M
2023-03-01 2,489.51 2,660.52 2,489.51 2,647.02 0.0M
2023-02-28 2,527.02 2,544.47 2,463.75 2,477.36 0.0M
2023-02-27 2,482.79 2,556.71 2,474.30 2,521.08 0.0M
2023-02-24 2,579.14 2,584.41 2,513.35 2,516.59 0.0M
2023-02-23 2,578.40 2,654.84 2,570.09 2,626.66 0.0M
2023-02-22 2,598.29 2,643.99 2,573.15 2,599.91 0.0M
2023-02-21 2,751.87 2,751.87 2,630.12 2,633.97 0.0M
2023-02-20 2,724.13 2,773.81 2,698.55 2,756.09 0.0M
2023-02-17 2,813.64 2,842.64 2,727.77 2,730.85 0.0M
2023-02-16 2,788.56 2,889.02 2,786.76 2,813.90 0.0M
2023-02-15 2,794.52 2,806.42 2,733.72 2,765.43 0.0M
2023-02-14 2,832.77 2,833.00 2,783.99 2,787.00 0.0M
2023-02-13 2,756.97 2,841.23 2,736.08 2,823.17 0.0M
2023-02-10 2,915.04 2,921.50 2,801.44 2,807.44 0.0M
2023-02-09 2,844.96 2,952.04 2,834.28 2,950.94 0.0M
2023-02-08 2,936.00 2,945.96 2,863.21 2,884.75 0.0M
2023-02-07 2,913.98 2,997.39 2,908.39 2,953.88 0.0M
2023-02-06 2,924.41 2,940.28 2,878.94 2,906.18 0.0M
2023-02-03 3,000.07 3,037.00 2,958.36 3,002.46 0.0M
2023-02-02 3,093.62 3,118.09 3,027.10 3,035.00 0.0M
2023-02-01 2,967.50 3,043.73 2,933.61 3,043.46 0.0M
2023-01-31 2,995.54 3,014.88 2,893.91 2,943.98 0.0M
2023-01-30 3,086.71 3,099.95 2,957.46 2,973.44 0.0M
2023-01-27 3,080.06 3,113.21 3,061.87 3,113.21 0.0M
2023-01-26 3,027.55 3,057.31 3,006.70 3,057.31 0.0M
2023-01-20 2,926.91 2,979.07 2,919.07 2,971.54 0.0M
2023-01-19 2,889.13 2,920.57 2,864.96 2,890.40 0.0M
2023-01-18 2,916.28 2,953.14 2,888.93 2,950.15 0.0M
2023-01-17 2,934.29 2,974.60 2,885.58 2,930.63 0.0M
2023-01-16 3,010.41 3,019.39 2,900.93 2,941.15 0.0M
2023-01-13 2,948.12 2,997.94 2,914.19 2,991.49 0.0M
2023-01-12 3,011.31 3,022.47 2,891.40 2,940.63 0.0M
2023-01-11 3,008.70 3,048.56 2,967.34 2,987.94 0.0M
2023-01-10 2,994.68 2,994.68 2,940.83 2,984.14 0.0M
2023-01-09 2,985.29 3,033.20 2,962.54 3,017.66 0.0M
2023-01-06 2,993.32 3,005.58 2,902.34 2,937.41 0.0M
2023-01-05 3,012.10 3,045.48 2,926.38 2,953.86 0.0M
2023-01-04 2,787.14 2,907.83 2,763.36 2,906.57 0.0M
2023-01-03 2,626.54 2,751.68 2,590.09 2,744.47 0.0M