HS Large-Mid Cap Value Comprehensive (HSLMVCI)

HSLMVCI
🏛️ 香港 →
3,893.34
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
2021-12-31 3,194.93 3,207.21 3,184.95 3,187.24 0.0M
2021-12-30 3,150.51 3,163.56 3,126.87 3,141.09 0.0M
2021-12-29 3,165.98 3,165.98 3,134.18 3,144.96 0.0M
2021-12-28 3,173.06 3,178.94 3,151.90 3,171.69 0.0M
2021-12-24 3,186.64 3,186.66 3,160.74 3,165.62 0.0M
2021-12-23 3,150.89 3,173.95 3,142.04 3,166.04 0.0M
2021-12-22 3,156.70 3,160.60 3,126.12 3,142.12 0.0M
2021-12-21 3,094.28 3,144.05 3,092.46 3,126.95 0.0M
2021-12-20 3,143.22 3,150.18 3,082.31 3,091.57 0.0M
2021-12-17 3,184.07 3,184.56 3,149.14 3,152.73 0.0M
2021-12-16 3,162.92 3,197.49 3,153.72 3,191.64 0.0M
2021-12-15 3,208.24 3,222.66 3,167.64 3,179.01 0.0M
2021-12-14 3,228.14 3,237.03 3,197.11 3,206.78 0.0M
2021-12-13 3,292.56 3,311.42 3,251.23 3,251.23 0.0M
2021-12-10 3,279.52 3,294.09 3,252.98 3,262.62 0.0M
2021-12-09 3,277.19 3,303.76 3,277.19 3,301.74 0.0M
2021-12-08 3,263.91 3,266.10 3,243.95 3,253.30 0.0M
2021-12-07 3,222.02 3,255.66 3,202.52 3,254.70 0.0M
2021-12-06 3,196.29 3,222.61 3,175.22 3,178.28 0.0M
2021-12-03 3,229.20 3,248.43 3,202.56 3,241.23 0.0M
2021-12-02 3,203.30 3,243.55 3,200.36 3,243.00 0.0M
2021-12-01 3,210.63 3,245.60 3,202.91 3,219.54 0.0M
2021-11-30 3,235.30 3,248.55 3,163.07 3,200.73 0.0M
2021-11-29 3,254.19 3,278.71 3,233.51 3,241.66 0.0M
2021-11-26 3,315.78 3,315.78 3,258.30 3,261.50 0.0M
2021-11-25 3,325.35 3,340.08 3,315.58 3,336.99 0.0M
2021-11-24 3,324.37 3,343.45 3,309.62 3,323.50 0.0M
2021-11-23 3,327.41 3,346.49 3,319.84 3,328.14 0.0M
2021-11-22 3,374.57 3,379.29 3,350.64 3,356.16 0.0M
2021-11-19 3,340.70 3,372.43 3,337.44 3,369.29 0.0M
2021-11-18 3,400.76 3,400.84 3,374.65 3,383.32 0.0M
2021-11-17 3,424.68 3,434.29 3,409.22 3,434.29 0.0M
2021-11-16 3,395.43 3,431.58 3,390.02 3,430.56 0.0M
2021-11-15 3,398.64 3,402.71 3,370.35 3,388.19 0.0M
2021-11-12 3,410.39 3,410.39 3,364.93 3,387.01 0.0M
2021-11-11 3,321.33 3,380.38 3,313.47 3,373.94 0.0M
2021-11-10 3,305.33 3,341.33 3,266.44 3,337.85 0.0M
2021-11-09 3,319.96 3,322.55 3,283.41 3,304.01 0.0M
2021-11-08 3,291.83 3,303.63 3,276.42 3,296.00 0.0M
2021-11-05 3,330.51 3,331.89 3,285.92 3,302.34 0.0M
2021-11-04 3,348.30 3,356.50 3,330.07 3,353.63 0.0M
2021-11-03 3,332.85 3,351.21 3,308.03 3,333.93 0.0M
2021-11-02 3,404.19 3,407.53 3,325.01 3,335.09 0.0M
2021-11-01 3,376.73 3,376.73 3,335.04 3,354.78 0.0M
2021-10-29 3,393.80 3,398.21 3,374.36 3,382.76 0.0M
2021-10-28 3,417.77 3,426.40 3,389.02 3,401.19 0.0M
2021-10-27 3,444.41 3,444.41 3,405.61 3,413.52 0.0M
2021-10-26 3,505.39 3,505.39 3,456.33 3,471.39 0.0M
2021-10-25 3,490.31 3,508.91 3,479.37 3,495.56 0.0M
2021-10-22 3,495.01 3,513.26 3,486.01 3,505.47 0.0M
2021-10-21 3,502.39 3,513.91 3,463.18 3,485.84 0.0M
2021-10-20 3,497.86 3,510.61 3,478.35 3,500.29 0.0M
2021-10-19 3,428.38 3,468.24 3,427.57 3,468.24 0.0M
2021-10-18 3,422.51 3,422.57 3,388.20 3,422.57 0.0M
2021-10-15 3,397.52 3,411.99 3,365.51 3,411.99 0.0M
2021-10-12 3,373.09 3,400.19 3,354.39 3,369.87 0.0M
2021-10-11 3,401.88 3,424.29 3,400.46 3,408.48 0.0M
2021-10-08 3,403.00 3,403.00 3,338.89 3,368.35 0.0M
2021-10-07 3,312.30 3,367.66 3,310.93 3,361.40 0.0M
2021-10-06 3,313.55 3,315.20 3,253.28 3,272.24 0.0M
2021-10-05 3,257.61 3,305.20 3,243.27 3,296.69 0.0M
2021-10-04 3,341.41 3,341.41 3,269.89 3,293.32 0.0M
2021-09-30 3,329.24 3,358.15 3,312.54 3,350.87 0.0M
2021-09-29 3,321.66 3,355.09 3,290.35 3,353.51 0.0M
2021-09-28 3,312.84 3,370.80 3,303.71 3,344.89 0.0M
2021-09-27 3,307.52 3,347.97 3,292.20 3,300.43 0.0M
2021-09-24 3,354.20 3,367.34 3,297.61 3,310.71 0.0M
2021-09-23 3,372.29 3,411.00 3,335.75 3,358.03 0.0M
2021-09-21 3,272.90 3,327.78 3,258.97 3,319.74 0.0M
2021-09-20 3,374.18 3,374.18 3,263.92 3,304.44 0.0M
2021-09-17 3,359.25 3,407.26 3,334.24 3,407.26 0.0M
2021-09-16 3,419.29 3,422.37 3,342.71 3,369.51 0.0M
2021-09-15 3,458.60 3,470.48 3,413.24 3,422.39 0.0M
2021-09-14 3,533.81 3,542.36 3,467.60 3,483.69 0.0M
2021-09-13 3,536.51 3,537.05 3,503.88 3,531.20 0.0M
2021-09-10 3,533.66 3,574.79 3,533.66 3,573.54 0.0M
2021-09-09 3,560.30 3,561.94 3,505.34 3,515.75 0.0M
2021-09-08 3,610.58 3,627.19 3,576.53 3,595.19 0.0M
2021-09-07 3,589.33 3,612.23 3,580.20 3,603.30 0.0M
2021-09-06 3,540.23 3,583.33 3,540.23 3,583.31 0.0M
2021-09-03 3,557.34 3,563.97 3,535.37 3,545.35 0.0M
2021-09-02 3,562.50 3,575.54 3,537.66 3,556.88 0.0M
2021-09-01 3,515.90 3,551.57 3,499.88 3,535.61 0.0M
2021-08-31 3,461.28 3,514.27 3,411.34 3,514.27 0.0M
2021-08-30 3,445.13 3,470.92 3,428.62 3,468.42 0.0M
2021-08-27 3,435.58 3,476.59 3,430.23 3,445.15 0.0M
2021-08-26 3,482.80 3,489.77 3,426.51 3,445.00 0.0M
2021-08-25 3,512.07 3,518.20 3,463.97 3,485.07 0.0M
2021-08-24 3,448.52 3,484.73 3,441.34 3,484.73 0.0M
2021-08-23 3,404.41 3,448.59 3,398.24 3,406.88 0.0M
2021-08-20 3,419.06 3,419.06 3,330.64 3,368.50 0.0M
2021-08-19 3,484.63 3,484.63 3,406.61 3,422.38 0.0M
2021-08-18 3,475.93 3,505.79 3,468.83 3,487.88 0.0M
2021-08-17 3,529.91 3,542.94 3,455.42 3,474.49 0.0M
2021-08-16 3,561.62 3,570.09 3,519.67 3,535.46 0.0M
2021-08-13 3,554.80 3,578.87 3,536.29 3,560.22 0.0M
2021-08-12 3,594.83 3,600.49 3,560.09 3,578.91 0.0M
2021-08-11 3,578.60 3,612.05 3,575.05 3,597.91 0.0M
2021-08-10 3,567.44 3,584.01 3,528.74 3,584.01 0.0M
2021-08-09 3,503.04 3,566.49 3,493.64 3,544.60 0.0M
2021-08-06 3,537.92 3,541.74 3,517.19 3,528.47 0.0M
2021-08-05 3,568.76 3,584.67 3,526.80 3,535.45 0.0M
2021-08-04 3,541.51 3,593.77 3,525.69 3,571.17 0.0M
2021-08-03 3,564.79 3,564.79 3,492.22 3,545.90 0.0M
2021-08-02 3,517.34 3,553.96 3,478.26 3,552.86 0.0M
2021-07-30 3,514.70 3,527.17 3,469.95 3,507.94 0.0M
2021-07-29 3,524.40 3,548.90 3,490.83 3,543.22 0.0M
2021-07-28 3,418.33 3,435.61 3,363.23 3,435.61 0.0M
2021-07-27 3,491.08 3,535.55 3,333.88 3,387.21 0.0M
2021-07-26 3,601.86 3,601.86 3,520.11 3,522.53 0.0M
2021-07-23 3,701.83 3,702.26 3,641.29 3,651.42 0.0M
2021-07-22 3,668.61 3,696.55 3,668.61 3,694.30 0.0M
2021-07-21 3,660.29 3,667.47 3,619.19 3,643.03 0.0M
2021-07-20 3,677.53 3,685.70 3,625.00 3,644.56 0.0M
2021-07-19 3,717.53 3,717.53 3,669.60 3,683.23 0.0M
2021-07-16 3,743.45 3,759.86 3,732.60 3,739.34 0.0M
2021-07-15 3,701.94 3,755.88 3,701.49 3,738.39 0.0M
2021-07-14 3,725.59 3,725.59 3,691.94 3,699.15 0.0M
2021-07-13 3,706.37 3,740.43 3,693.63 3,735.47 0.0M
2021-07-12 3,704.76 3,714.96 3,671.88 3,685.52 0.0M
2021-07-09 3,651.21 3,675.72 3,611.24 3,666.52 0.0M
2021-07-08 3,736.67 3,740.20 3,645.10 3,650.17 0.0M
2021-07-07 3,728.14 3,745.52 3,719.18 3,745.52 0.0M
2021-07-06 3,779.94 3,780.18 3,745.86 3,766.71 0.0M
2021-07-05 3,781.15 3,808.28 3,773.05 3,780.17 0.0M
2021-07-02 3,862.03 3,862.03 3,791.14 3,798.41 0.0M
2021-06-30 3,880.35 3,888.72 3,851.77 3,851.77 0.0M
2021-06-29 3,907.81 3,908.79 3,858.03 3,866.75 0.0M
2021-06-28 3,908.08 3,910.96 3,886.51 3,900.77 0.0M
2021-06-25 3,880.73 3,906.69 3,872.38 3,905.71 0.0M
2021-06-24 3,868.22 3,876.69 3,856.31 3,864.66 0.0M
2021-06-23 3,831.20 3,866.85 3,826.52 3,861.13 0.0M
2021-06-22 3,835.66 3,836.86 3,814.32 3,814.32 0.0M
2021-06-21 3,830.18 3,844.17 3,807.51 3,828.44 0.0M
2021-06-18 3,842.80 3,862.76 3,837.14 3,861.47 0.0M
2021-06-17 3,806.50 3,841.78 3,805.02 3,841.78 0.0M
2021-06-16 3,855.45 3,857.98 3,823.69 3,827.39 0.0M
2021-06-15 3,909.75 3,909.75 3,841.96 3,863.75 0.0M
2021-06-11 3,906.06 3,909.29 3,879.47 3,895.00 0.0M
2021-06-10 3,903.81 3,918.28 3,880.68 3,889.45 0.0M
2021-06-09 3,894.11 3,903.10 3,884.51 3,893.51 0.0M
2021-06-08 3,914.80 3,922.88 3,881.07 3,897.46 0.0M
2021-06-07 3,923.60 3,927.32 3,883.70 3,898.41 0.0M
2021-06-04 3,901.60 3,920.96 3,887.25 3,909.84 0.0M
2021-06-03 3,964.41 3,966.72 3,910.09 3,917.52 0.0M
2021-06-02 3,969.90 3,983.47 3,946.84 3,960.50 0.0M
2021-06-01 3,945.24 3,969.24 3,922.35 3,969.24 0.0M
2021-05-31 3,949.22 3,949.22 3,911.95 3,946.95 0.0M
2021-05-28 3,954.40 3,964.30 3,921.66 3,930.13 0.0M
2021-05-27 3,918.60 3,940.71 3,912.63 3,940.70 0.0M
2021-05-26 3,928.89 3,947.96 3,923.21 3,940.20 0.0M
2021-05-25 3,853.60 3,909.95 3,853.60 3,909.18 0.0M
2021-05-24 3,845.69 3,849.31 3,821.82 3,846.44 0.0M
2021-05-21 3,863.53 3,865.07 3,836.13 3,854.32 0.0M
2021-05-20 3,855.80 3,862.35 3,834.82 3,854.30 0.0M
2021-05-18 3,848.59 3,870.36 3,848.59 3,870.36 0.0M
2021-05-17 3,807.88 3,829.38 3,806.54 3,821.86 0.0M
2021-05-14 3,771.33 3,797.64 3,752.45 3,792.85 0.0M
2021-05-13 3,794.52 3,811.27 3,760.66 3,760.66 0.0M
2021-05-12 3,813.15 3,836.90 3,796.55 3,836.90 0.0M
2021-05-11 3,825.37 3,825.37 3,775.71 3,800.31 0.0M
2021-05-10 3,877.71 3,897.14 3,851.21 3,866.95 0.0M
2021-05-07 3,874.95 3,889.15 3,844.55 3,853.55 0.0M
2021-05-06 3,874.90 3,881.38 3,832.49 3,864.21 0.0M
2021-05-05 3,845.52 3,878.66 3,834.90 3,849.20 0.0M
2021-05-04 3,849.62 3,864.27 3,834.98 3,863.48 0.0M
2021-05-03 3,864.01 3,866.94 3,823.71 3,841.31 0.0M
2021-04-30 3,919.42 3,919.94 3,865.04 3,867.82 0.0M
2021-04-29 3,947.92 3,958.25 3,930.36 3,941.07 0.0M
2021-04-28 3,911.29 3,923.24 3,900.86 3,922.38 0.0M
2021-04-27 3,911.51 3,926.84 3,897.89 3,906.79 0.0M
2021-04-26 3,949.38 3,957.50 3,908.95 3,914.14 0.0M
2021-04-23 3,916.17 3,945.69 3,904.01 3,945.69 0.0M
2021-04-22 3,916.31 3,929.98 3,892.98 3,910.21 0.0M
2021-04-21 3,915.22 3,918.33 3,885.72 3,902.82 0.0M
2021-04-20 3,937.90 3,964.69 3,928.48 3,958.66 0.0M
2021-04-19 3,930.76 3,975.68 3,910.94 3,957.17 0.0M
2021-04-16 3,901.23 3,937.48 3,886.93 3,933.77 0.0M
2021-04-15 3,909.50 3,909.50 3,861.76 3,896.49 0.0M
2021-04-14 3,897.95 3,919.28 3,887.05 3,911.78 0.0M
2021-04-13 3,867.97 3,901.06 3,855.87 3,860.88 0.0M
2021-04-12 3,896.04 3,897.66 3,839.26 3,855.48 0.0M
2021-04-09 3,929.73 3,929.73 3,863.80 3,878.96 0.0M
2021-04-08 3,883.45 3,922.70 3,881.46 3,916.03 0.0M
2021-04-07 3,937.90 3,940.65 3,886.71 3,896.55 0.0M
2021-04-01 3,880.06 3,922.76 3,867.54 3,922.76 0.0M
2021-03-31 3,909.26 3,909.26 3,839.97 3,848.34 0.0M
2021-03-30 3,890.77 3,895.57 3,857.28 3,885.21 0.0M
2021-03-29 3,836.36 3,881.10 3,823.85 3,860.39 0.0M
2021-03-26 3,792.65 3,845.94 3,791.81 3,833.29 0.0M
2021-03-25 3,752.28 3,790.82 3,728.29 3,780.35 0.0M
2021-03-24 3,870.91 3,873.83 3,786.77 3,802.04 0.0M
2021-03-23 3,951.66 3,951.66 3,858.67 3,876.68 0.0M
2021-03-22 3,906.56 3,952.67 3,906.56 3,934.06 0.0M
2021-03-19 3,935.19 3,951.62 3,883.88 3,912.41 0.0M
2021-03-18 3,970.26 3,997.79 3,964.26 3,972.16 0.0M
2021-03-17 3,926.00 3,949.71 3,897.36 3,937.75 0.0M
2021-03-16 3,919.50 3,934.11 3,899.07 3,925.42 0.0M
2021-03-15 3,903.04 3,933.63 3,860.16 3,887.36 0.0M
2021-03-12 3,969.92 3,969.92 3,875.33 3,878.77 0.0M
2021-03-11 3,868.36 3,939.73 3,867.78 3,937.98 0.0M
2021-03-10 3,899.25 3,899.25 3,833.50 3,861.18 0.0M
2021-03-09 3,830.00 3,871.58 3,774.86 3,828.18 0.0M
2021-03-08 3,934.29 3,950.39 3,810.34 3,818.18 0.0M
2021-03-05 3,844.22 3,947.24 3,820.59 3,905.63 0.0M
2021-03-04 3,963.53 3,980.93 3,911.77 3,915.20 0.0M
2021-03-03 3,926.94 4,016.65 3,919.84 4,015.99 0.0M
2021-03-02 3,985.61 3,998.25 3,893.96 3,911.17 0.0M
2021-03-01 3,946.30 3,957.68 3,912.07 3,948.10 0.0M
2021-02-26 3,921.04 3,967.01 3,878.82 3,878.82 0.0M
2021-02-25 4,006.69 4,070.27 3,977.78 4,018.27 0.0M
2021-02-24 4,085.83 4,100.32 3,917.67 3,952.81 0.0M
2021-02-23 4,023.67 4,101.11 4,011.53 4,067.15 0.0M
2021-02-22 4,143.03 4,143.03 4,039.47 4,039.52 0.0M
2021-02-19 4,070.03 4,109.55 4,014.88 4,098.50 0.0M
2021-02-18 4,157.09 4,157.09 4,075.74 4,076.58 0.0M
2021-02-17 4,095.40 4,160.79 4,071.57 4,148.91 0.0M
2021-02-16 4,089.35 4,116.23 4,080.04 4,104.68 0.0M
2021-02-11 4,014.80 4,038.23 3,987.82 4,038.23 0.0M
2021-02-10 3,991.66 4,021.46 3,984.22 4,017.11 0.0M
2021-02-09 3,942.38 3,965.56 3,926.82 3,953.63 0.0M
2021-02-08 3,959.95 3,971.96 3,932.83 3,932.83 0.0M
2021-02-05 3,935.50 3,950.94 3,914.67 3,920.70 0.0M
2021-02-04 3,929.90 3,949.71 3,871.58 3,917.30 0.0M
2021-02-03 3,953.21 3,955.00 3,911.36 3,949.79 0.0M
2021-02-02 3,955.16 3,972.73 3,939.36 3,944.42 0.0M
2021-02-01 3,833.27 3,900.37 3,826.11 3,887.08 0.0M
2021-01-29 3,886.00 3,910.99 3,806.26 3,813.38 0.0M
2021-01-28 3,913.78 3,945.53 3,847.86 3,855.55 0.0M
2021-01-27 4,000.31 4,011.89 3,939.08 3,959.73 0.0M
2021-01-26 4,040.14 4,045.85 3,967.76 3,976.38 0.0M
2021-01-25 3,990.68 4,068.23 3,984.09 4,062.54 0.0M
2021-01-22 4,033.22 4,033.46 3,961.00 3,965.91 0.0M
2021-01-21 4,062.20 4,070.53 4,018.65 4,035.65 0.0M
2021-01-20 4,034.63 4,054.78 4,008.93 4,053.72 0.0M
2021-01-19 3,947.79 4,024.52 3,947.79 3,997.64 0.0M
2021-01-18 3,854.86 3,916.67 3,844.99 3,916.67 0.0M