恒生风险调控指数-国企指数25% (HSRAICEI25)

HSRAICEI25
🏛️ 香港 →
16,499.39
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
2025-09-26 16,499.39 16,499.39 16,499.39 16,499.39 0.0M
2025-09-25 16,748.76 16,748.76 16,748.76 16,748.76 0.0M
2025-09-24 16,746.59 16,746.59 16,746.59 16,746.59 0.0M
2025-09-23 16,477.71 16,477.71 16,477.71 16,477.71 0.0M
2025-09-22 16,618.87 16,618.87 16,618.87 16,618.87 0.0M
2025-09-19 16,794.51 16,794.51 16,794.51 16,794.51 0.0M
2025-09-18 16,766.86 16,766.86 16,766.86 16,766.86 0.0M
2025-09-17 17,012.70 17,012.70 17,012.70 17,012.70 0.0M
2025-09-16 16,645.60 16,645.60 16,645.60 16,645.60 0.0M
2025-09-15 16,641.37 16,641.37 16,641.37 16,641.37 0.0M
2025-09-12 16,606.93 16,606.93 16,606.93 16,606.93 0.0M
2025-09-11 16,426.33 16,426.33 16,426.33 16,426.33 0.0M
2025-09-10 16,528.47 16,528.47 16,528.47 16,528.47 0.0M
2025-09-09 16,370.66 16,370.66 16,370.66 16,370.66 0.0M
2025-09-08 16,150.63 16,150.63 16,150.63 16,150.63 0.0M
2025-09-06 16,040.65 16,040.65 16,040.65 16,040.65 0.0M
2025-09-05 16,040.65 16,040.65 16,040.65 16,040.65 0.0M
2025-09-04 15,835.29 15,835.29 15,835.29 15,835.29 0.0M
2025-09-03 16,023.52 16,023.52 16,023.52 16,023.52 0.0M
2025-09-02 16,121.27 16,121.27 16,121.27 16,121.27 0.0M
2025-09-01 16,140.90 16,140.90 16,140.90 16,140.90 0.0M
2025-08-29 15,826.82 15,826.82 15,826.82 15,826.82 0.0M
2025-08-28 15,775.06 15,775.06 15,775.06 15,775.06 0.0M
2025-08-27 15,947.67 15,947.67 15,947.67 15,947.67 0.0M
2025-08-26 16,159.68 16,159.68 16,159.68 16,159.68 0.0M
2025-08-25 16,325.01 16,325.01 16,325.01 16,325.01 0.0M
2025-08-22 16,045.39 16,045.39 16,045.39 16,045.39 0.0M
2025-08-21 15,871.18 15,871.18 15,871.18 15,871.18 0.0M
2025-08-20 15,934.49 15,934.49 15,934.49 15,934.49 0.0M
2025-08-19 15,922.87 15,922.87 15,922.87 15,922.87 0.0M
2025-08-18 15,967.56 15,967.56 15,967.56 15,967.56 0.0M
2025-08-15 15,976.15 15,976.15 15,976.15 15,976.15 0.0M
2025-08-14 16,121.24 16,121.24 16,121.24 16,121.24 0.0M
2025-08-13 16,155.50 16,155.50 16,155.50 16,155.50 0.0M
2025-08-12 15,777.48 15,777.48 15,777.48 15,777.48 0.0M
2025-08-11 15,731.01 15,731.01 15,731.01 15,731.01 0.0M
2025-08-08 15,742.40 15,742.40 15,742.40 15,742.40 0.0M
2025-08-07 15,880.52 15,880.52 15,880.52 15,880.52 0.0M
2025-08-06 15,802.38 15,802.38 15,802.38 15,802.38 0.0M
2025-08-05 15,831.44 15,831.44 15,831.44 15,831.44 0.0M
2025-08-04 15,740.38 15,740.38 15,740.38 15,740.38 0.0M
2025-08-01 15,599.83 15,599.83 15,599.83 15,599.83 0.0M
2025-07-31 15,723.32 15,723.32 15,723.32 15,723.32 0.0M
2025-07-30 15,966.47 15,966.47 15,966.47 15,966.47 0.0M
2025-07-29 16,130.74 16,130.74 16,130.74 16,130.74 0.0M
2025-07-28 16,178.99 16,178.99 16,178.99 16,178.99 0.0M
2025-07-25 16,137.55 16,137.55 16,137.55 16,137.55 0.0M
2025-07-24 16,301.74 16,301.74 16,301.74 16,301.74 0.0M
2025-07-23 16,276.45 16,276.45 16,276.45 16,276.45 0.0M
2025-07-22 16,022.98 16,022.98 16,022.98 16,022.98 0.0M
2025-07-21 15,968.92 15,968.92 15,968.92 15,968.92 0.0M
2025-07-18 15,886.76 15,886.76 15,886.76 15,886.76 0.0M
2025-07-17 15,684.18 15,684.18 15,684.18 15,684.18 0.0M
2025-07-16 15,696.57 15,696.57 15,696.57 15,696.57 0.0M
2025-07-15 15,720.14 15,720.14 15,720.14 15,720.14 0.0M
2025-07-14 15,502.77 15,502.77 15,502.77 15,502.77 0.0M
2025-07-11 15,434.69 15,434.69 15,434.69 15,434.69 0.0M
2025-07-10 15,405.75 15,405.75 15,405.75 15,405.75 0.0M
2025-07-09 15,299.79 15,299.79 15,299.79 15,299.79 0.0M
2025-07-08 15,460.45 15,460.45 15,460.45 15,460.45 0.0M
2025-07-07 15,312.34 15,312.34 15,312.34 15,312.34 0.0M
2025-07-04 15,313.04 15,313.04 15,313.04 15,313.04 0.0M
2025-07-03 15,367.64 15,367.64 15,367.64 15,367.64 0.0M
2025-07-02 15,453.48 15,453.48 15,453.48 15,453.48 0.0M
2025-06-30 15,381.83 15,381.83 15,381.83 15,381.83 0.0M
2025-06-27 15,502.40 15,502.40 15,502.40 15,502.40 0.0M
2025-06-26 15,554.65 15,554.65 15,554.65 15,554.65 0.0M
2025-06-25 15,625.11 15,625.11 15,625.11 15,625.11 0.0M
2025-06-24 15,484.24 15,484.24 15,484.24 15,484.24 0.0M
2025-06-23 15,252.00 15,252.00 15,252.00 15,252.00 0.0M
2025-06-20 15,151.68 15,151.68 15,151.68 15,151.68 0.0M
2025-06-19 14,985.86 14,985.86 14,985.86 14,985.86 0.0M
2025-06-18 15,245.19 15,245.19 15,245.19 15,245.19 0.0M
2025-06-17 15,386.30 15,386.30 15,386.30 15,386.30 0.0M
2025-06-16 15,429.60 15,429.60 15,429.60 15,429.60 0.0M
2025-06-13 15,323.00 15,323.00 15,323.00 15,323.00 0.0M
2025-06-12 15,426.47 15,426.47 15,426.47 15,426.47 0.0M
2025-06-11 15,598.70 15,598.70 15,598.70 15,598.70 0.0M
2025-06-10 15,444.85 15,444.85 15,444.85 15,444.85 0.0M
2025-06-09 15,456.79 15,456.79 15,456.79 15,456.79 0.0M
2025-06-06 15,246.67 15,246.67 15,246.67 15,246.67 0.0M
2025-06-05 15,305.06 15,305.06 15,305.06 15,305.06 0.0M
2025-06-04 15,157.71 15,157.71 15,157.71 15,157.71 0.0M
2025-06-03 15,076.84 15,076.84 15,076.84 15,076.84 0.0M
2025-06-02 14,858.26 14,858.26 14,858.26 14,858.26 0.0M
2025-05-30 14,956.39 14,956.39 14,956.39 14,956.39 0.0M
2025-05-29 15,128.02 15,128.02 15,128.02 15,128.02 0.0M
2025-05-28 14,971.46 14,971.46 14,971.46 14,971.46 0.0M
2025-05-27 15,004.24 15,004.24 15,004.24 15,004.24 0.0M
2025-05-26 14,960.98 14,960.98 14,960.98 14,960.98 0.0M
2025-05-23 15,152.90 15,152.90 15,152.90 15,152.90 0.0M
2025-05-22 15,118.80 15,118.80 15,118.80 15,118.80 0.0M
2025-05-21 15,246.52 15,246.52 15,246.52 15,246.52 0.0M
2025-05-20 15,153.86 15,153.86 15,153.86 15,153.86 0.0M
2025-05-19 14,996.70 14,996.70 14,996.70 14,996.70 0.0M
2025-05-16 15,005.02 15,005.02 15,005.02 15,005.02 0.0M
2025-05-15 15,045.71 15,045.71 15,045.71 15,045.71 0.0M
2025-05-14 15,131.40 15,131.40 15,131.40 15,131.40 0.0M
2025-05-13 14,891.55 14,891.55 14,891.55 14,891.55 0.0M
2025-05-12 15,092.75 15,092.75 15,092.75 15,092.75 0.0M
2025-05-09 14,802.56 14,802.56 14,802.56 14,802.56 0.0M
2025-05-08 14,792.52 14,792.52 14,792.52 14,792.52 0.0M
2025-05-07 14,728.44 14,728.44 14,728.44 14,728.44 0.0M
2025-05-06 14,748.50 14,748.50 14,748.50 14,748.50 0.0M
2025-05-02 14,713.59 14,713.59 14,713.59 14,713.59 0.0M
2025-04-30 14,551.71 14,551.71 14,551.71 14,551.71 0.0M
2025-04-29 14,523.62 14,523.62 14,523.62 14,523.62 0.0M
2025-04-28 14,534.95 14,534.95 14,534.95 14,534.95 0.0M
2025-04-25 14,533.09 14,533.09 14,533.09 14,533.09 0.0M
2025-04-24 14,510.13 14,510.13 14,510.13 14,510.13 0.0M
2025-04-23 14,564.11 14,564.11 14,564.11 14,564.11 0.0M
2025-04-22 14,412.17 14,412.17 14,412.17 14,412.17 0.0M
2025-04-17 14,352.98 14,352.98 14,352.98 14,352.98 0.0M
2025-04-16 14,246.71 14,246.71 14,246.71 14,246.71 0.0M
2025-04-15 14,420.52 14,420.52 14,420.52 14,420.52 0.0M
2025-04-14 14,405.31 14,405.31 14,405.31 14,405.31 0.0M
2025-04-11 14,265.35 14,265.35 14,265.35 14,265.35 0.0M
2025-04-10 14,152.96 14,152.96 14,152.96 14,152.96 0.0M
2025-04-09 14,043.46 14,043.46 14,043.46 14,043.46 0.0M
2025-04-08 13,956.40 13,956.40 13,956.40 13,956.40 0.0M
2025-04-07 13,675.96 13,675.96 13,675.96 13,675.96 0.0M
2025-04-03 15,558.27 15,558.27 15,558.27 15,558.27 0.0M
2025-04-02 15,738.88 15,738.88 15,738.88 15,738.88 0.0M
2025-04-01 15,748.08 15,748.08 15,748.08 15,748.08 0.0M
2025-03-31 15,714.59 15,714.59 15,714.59 15,714.59 0.0M
2025-03-28 15,854.60 15,854.60 15,854.60 15,854.60 0.0M
2025-03-27 15,962.75 15,962.75 15,962.75 15,962.75 0.0M
2025-03-26 15,927.59 15,927.59 15,927.59 15,927.59 0.0M
2025-03-25 15,869.06 15,869.06 15,869.06 15,869.06 0.0M
2025-03-24 16,219.05 16,219.05 16,219.05 16,219.05 0.0M
2025-03-21 16,054.28 16,054.28 16,054.28 16,054.28 0.0M
2025-03-20 16,371.32 16,371.32 16,371.32 16,371.32 0.0M
2025-03-19 16,687.47 16,687.47 16,687.47 16,687.47 0.0M
2025-03-18 16,708.68 16,708.68 16,708.68 16,708.68 0.0M
2025-03-17 16,335.84 16,335.84 16,335.84 16,335.84 0.0M
2025-03-14 16,257.64 16,257.64 16,257.64 16,257.64 0.0M
2025-03-13 15,899.72 15,899.72 15,899.72 15,899.72 0.0M
2025-03-12 15,960.48 15,960.48 15,960.48 15,960.48 0.0M
2025-03-11 16,065.02 16,065.02 16,065.02 16,065.02 0.0M
2025-03-10 16,021.00 16,021.00 16,021.00 16,021.00 0.0M
2025-03-07 16,283.35 16,283.35 16,283.35 16,283.35 0.0M
2025-03-06 16,318.28 16,318.28 16,318.28 16,318.28 0.0M
2025-03-05 15,846.14 15,846.14 15,846.14 15,846.14 0.0M
2025-03-04 15,447.85 15,447.85 15,447.85 15,447.85 0.0M
2025-03-03 15,524.10 15,524.10 15,524.10 15,524.10 0.0M
2025-02-28 15,519.79 15,519.79 15,519.79 15,519.79 0.0M
2025-02-27 16,003.19 16,003.19 16,003.19 16,003.19 0.0M
2025-02-26 16,097.33 16,097.33 16,097.33 16,097.33 0.0M
2025-02-25 15,624.82 15,624.82 15,624.82 15,624.82 0.0M
2025-02-24 15,812.21 15,812.21 15,812.21 15,812.21 0.0M
2025-02-21 15,890.81 15,890.81 15,890.81 15,890.81 0.0M
2025-02-20 15,319.51 15,319.51 15,319.51 15,319.51 0.0M
2025-02-19 15,551.00 15,551.00 15,551.00 15,551.00 0.0M
2025-02-18 15,571.10 15,571.10 15,571.10 15,571.10 0.0M
2025-02-17 15,321.59 15,321.59 15,321.59 15,321.59 0.0M
2025-02-14 15,334.14 15,334.14 15,334.14 15,334.14 0.0M
2025-02-13 14,782.63 14,782.63 14,782.63 14,782.63 0.0M
2025-02-12 14,876.09 14,876.09 14,876.09 14,876.09 0.0M
2025-02-11 14,512.41 14,512.41 14,512.41 14,512.41 0.0M
2025-02-10 14,688.15 14,688.15 14,688.15 14,688.15 0.0M
2025-02-07 14,413.01 14,413.01 14,413.01 14,413.01 0.0M
2025-02-06 14,254.59 14,254.59 14,254.59 14,254.59 0.0M
2025-02-05 14,045.27 14,045.27 14,045.27 14,045.27 0.0M
2025-02-04 14,177.40 14,177.40 14,177.40 14,177.40 0.0M
2025-02-03 13,734.66 13,734.66 13,734.66 13,734.66 0.0M
2025-01-28 13,730.52 13,730.52 13,730.52 13,730.52 0.0M
2025-01-27 13,731.54 13,731.54 13,731.54 13,731.54 0.0M
2025-01-24 13,611.38 13,611.38 13,611.38 13,611.38 0.0M
2025-01-23 13,361.17 13,361.17 13,361.17 13,361.17 0.0M
2025-01-22 13,382.92 13,382.92 13,382.92 13,382.92 0.0M
2025-01-21 13,624.90 13,624.90 13,624.90 13,624.90 0.0M
2025-01-20 13,481.13 13,481.13 13,481.13 13,481.13 0.0M
2025-01-17 13,267.41 13,267.41 13,267.41 13,267.41 0.0M
2025-01-16 13,250.42 13,250.42 13,250.42 13,250.42 0.0M
2025-01-15 13,102.41 13,102.41 13,102.41 13,102.41 0.0M
2025-01-14 13,061.66 13,061.66 13,061.66 13,061.66 0.0M
2025-01-13 12,821.52 12,821.52 12,821.52 12,821.52 0.0M
2025-01-10 12,897.48 12,897.48 12,897.48 12,897.48 0.0M
2025-01-09 13,030.84 13,030.84 13,030.84 13,030.84 0.0M
2025-01-08 13,049.87 13,049.87 13,049.87 13,049.87 0.0M
2025-01-07 13,146.48 13,146.48 13,146.48 13,146.48 0.0M
2025-01-06 13,285.96 13,285.96 13,285.96 13,285.96 0.0M
2025-01-03 13,323.97 13,323.97 13,323.97 13,323.97 0.0M
2025-01-02 13,211.84 13,211.84 13,211.84 13,211.84 0.0M