HS SCHK Banks & Insurance (HSSCBII)

HSSCBII
🏛️ 香港 →
3,896.36
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 2,660.26 2,660.26 2,660.26 2,660.26 0.0M
2022-12-29 2,641.02 2,641.02 2,641.02 2,641.02 0.0M
2022-12-28 2,655.77 2,655.77 2,655.77 2,655.77 0.0M
2022-12-23 2,592.33 2,592.33 2,592.33 2,592.33 0.0M
2022-12-22 2,594.42 2,594.42 2,594.42 2,594.42 0.0M
2022-12-21 2,566.30 2,566.30 2,566.30 2,566.30 0.0M
2022-12-20 2,550.82 2,550.82 2,550.82 2,550.82 0.0M
2022-12-19 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2022-12-16 2,587.06 2,587.06 2,587.06 2,587.06 0.0M
2022-12-15 2,569.68 2,569.68 2,569.68 2,569.68 0.0M
2022-12-14 2,587.03 2,587.03 2,587.03 2,587.03 0.0M
2022-12-13 2,588.06 2,588.06 2,588.06 2,588.06 0.0M
2022-12-12 2,576.10 2,576.10 2,576.10 2,576.10 0.0M
2022-12-09 2,607.22 2,607.22 2,607.22 2,607.22 0.0M
2022-12-08 2,565.45 2,565.45 2,565.45 2,565.45 0.0M
2022-12-07 2,504.78 2,504.78 2,504.78 2,504.78 0.0M
2022-12-06 2,576.07 2,576.07 2,576.07 2,576.07 0.0M
2022-12-05 2,582.60 2,582.60 2,582.60 2,582.60 0.0M
2022-12-02 2,488.41 2,488.41 2,488.41 2,488.41 0.0M
2022-12-01 2,517.92 2,517.92 2,517.92 2,517.92 0.0M
2022-11-30 2,522.81 2,522.81 2,522.81 2,522.81 0.0M
2022-11-29 2,493.59 2,493.59 2,493.59 2,493.59 0.0M
2022-11-28 2,379.36 2,379.36 2,379.36 2,379.36 0.0M
2022-11-25 2,445.04 2,445.04 2,445.04 2,445.04 0.0M
2022-11-24 2,410.94 2,410.94 2,410.94 2,410.94 0.0M
2022-11-23 2,386.35 2,386.35 2,386.35 2,386.35 0.0M
2022-11-22 2,372.32 2,372.32 2,372.32 2,372.32 0.0M
2022-11-21 2,345.57 2,345.57 2,345.57 2,345.57 0.0M
2022-11-18 2,359.44 2,359.44 2,359.44 2,359.44 0.0M
2022-11-17 2,389.23 2,389.23 2,389.23 2,389.23 0.0M
2022-11-16 2,403.78 2,403.78 2,403.78 2,403.78 0.0M
2022-11-15 2,422.61 2,422.61 2,422.61 2,422.61 0.0M
2022-11-14 2,370.85 2,370.85 2,370.85 2,370.85 0.0M
2022-11-11 2,332.51 2,332.51 2,332.51 2,332.51 0.0M
2022-11-10 2,207.06 2,207.06 2,207.06 2,207.06 0.0M
2022-11-09 2,236.67 2,236.67 2,236.67 2,236.67 0.0M
2022-11-08 2,238.74 2,238.74 2,238.74 2,238.74 0.0M
2022-11-07 2,235.65 2,235.65 2,235.65 2,235.65 0.0M
2022-11-04 2,174.22 2,174.22 2,174.22 2,174.22 0.0M
2022-11-03 2,091.89 2,091.89 2,091.89 2,091.89 0.0M
2022-11-02 2,136.26 2,136.26 2,136.26 2,136.26 0.0M
2022-11-01 2,113.28 2,113.28 2,113.28 2,113.28 0.0M
2022-10-31 2,060.89 2,060.89 2,060.89 2,060.89 0.0M
2022-10-28 2,103.98 2,103.98 2,103.98 2,103.98 0.0M
2022-10-27 2,146.05 2,146.05 2,146.05 2,146.05 0.0M
2022-10-26 2,135.77 2,135.77 2,135.77 2,135.77 0.0M
2022-10-25 2,135.11 2,135.11 2,135.11 2,135.11 0.0M
2022-10-24 2,150.52 2,150.52 2,150.52 2,150.52 0.0M
2022-10-21 2,253.25 2,253.25 2,253.25 2,253.25 0.0M
2022-10-20 2,257.10 2,257.10 2,257.10 2,257.10 0.0M
2022-10-19 2,257.40 2,257.40 2,257.40 2,257.40 0.0M
2022-10-18 2,275.24 2,275.24 2,275.24 2,275.24 0.0M
2022-10-17 2,256.41 2,256.41 2,256.41 2,256.41 0.0M
2022-10-14 2,237.93 2,237.93 2,237.93 2,237.93 0.0M
2022-10-13 2,213.96 2,213.96 2,213.96 2,213.96 0.0M
2022-10-12 2,243.18 2,243.18 2,243.18 2,243.18 0.0M
2022-10-11 2,253.57 2,253.57 2,253.57 2,253.57 0.0M
2022-10-10 2,290.56 2,290.56 2,290.56 2,290.56 0.0M
2022-10-07 2,335.08 2,335.08 2,335.08 2,335.08 0.0M
2022-10-06 2,357.23 2,357.23 2,357.23 2,357.23 0.0M
2022-10-05 2,369.23 2,369.23 2,369.23 2,369.23 0.0M
2022-10-03 2,247.62 2,247.62 2,247.62 2,247.62 0.0M
2022-09-30 2,293.91 2,293.91 2,293.91 2,293.91 0.0M
2022-09-29 2,250.52 2,250.52 2,250.52 2,250.52 0.0M
2022-09-28 2,273.51 2,273.51 2,273.51 2,273.51 0.0M
2022-09-27 2,346.38 2,346.38 2,346.38 2,346.38 0.0M
2022-09-26 2,370.08 2,370.08 2,370.08 2,370.08 0.0M
2022-09-23 2,415.65 2,415.65 2,415.65 2,415.65 0.0M
2022-09-22 2,410.49 2,410.49 2,410.49 2,410.49 0.0M
2022-09-21 2,442.49 2,442.49 2,442.49 2,442.49 0.0M
2022-09-20 2,464.63 2,464.63 2,464.63 2,464.63 0.0M
2022-09-19 2,462.11 2,462.11 2,462.11 2,462.11 0.0M
2022-09-16 2,469.25 2,469.25 2,469.25 2,469.25 0.0M
2022-09-15 2,486.31 2,486.31 2,486.31 2,486.31 0.0M
2022-09-14 2,476.10 2,476.10 2,476.10 2,476.10 0.0M
2022-09-13 2,526.63 2,526.63 2,526.63 2,526.63 0.0M
2022-09-09 2,523.55 2,523.55 2,523.55 2,523.55 0.0M
2022-09-08 2,462.14 2,462.14 2,462.14 2,462.14 0.0M
2022-09-07 2,481.55 2,481.55 2,481.55 2,481.55 0.0M
2022-09-06 2,500.06 2,500.06 2,500.06 2,500.06 0.0M
2022-09-05 2,501.82 2,501.82 2,501.82 2,501.82 0.0M
2022-09-02 2,508.57 2,508.57 2,508.57 2,508.57 0.0M
2022-09-01 2,526.16 2,526.16 2,526.16 2,526.16 0.0M
2022-08-31 2,541.72 2,541.72 2,541.72 2,541.72 0.0M
2022-08-30 2,537.14 2,537.14 2,537.14 2,537.14 0.0M
2022-08-29 2,540.09 2,540.09 2,540.09 2,540.09 0.0M
2022-08-26 2,553.71 2,553.71 2,553.71 2,553.71 0.0M
2022-08-25 2,541.75 2,541.75 2,541.75 2,541.75 0.0M
2022-08-24 2,485.43 2,485.43 2,485.43 2,485.43 0.0M
2022-08-23 2,491.40 2,491.40 2,491.40 2,491.40 0.0M
2022-08-22 2,519.39 2,519.39 2,519.39 2,519.39 0.0M
2022-08-19 2,531.90 2,531.90 2,531.90 2,531.90 0.0M
2022-08-18 2,522.76 2,522.76 2,522.76 2,522.76 0.0M
2022-08-17 2,560.09 2,560.09 2,560.09 2,560.09 0.0M
2022-08-16 2,553.34 2,553.34 2,553.34 2,553.34 0.0M
2022-08-15 2,566.99 2,566.99 2,566.99 2,566.99 0.0M
2022-08-12 2,594.42 2,594.42 2,594.42 2,594.42 0.0M
2022-08-11 2,586.49 2,586.49 2,586.49 2,586.49 0.0M
2022-08-10 2,542.38 2,542.38 2,542.38 2,542.38 0.0M
2022-08-09 2,575.77 2,575.77 2,575.77 2,575.77 0.0M
2022-08-08 2,576.01 2,576.01 2,576.01 2,576.01 0.0M
2022-08-05 2,571.38 2,571.38 2,571.38 2,571.38 0.0M
2022-08-04 2,559.67 2,559.67 2,559.67 2,559.67 0.0M
2022-08-03 2,529.95 2,529.95 2,529.95 2,529.95 0.0M
2022-08-02 2,541.97 2,541.97 2,541.97 2,541.97 0.0M
2022-08-01 2,601.99 2,601.99 2,601.99 2,601.99 0.0M
2022-07-29 2,599.00 2,599.00 2,599.00 2,599.00 0.0M
2022-07-28 2,625.14 2,625.14 2,625.14 2,625.14 0.0M
2022-07-27 2,638.06 2,638.06 2,638.06 2,638.06 0.0M
2022-07-26 2,649.74 2,649.74 2,649.74 2,649.74 0.0M
2022-07-25 2,616.22 2,616.22 2,616.22 2,616.22 0.0M
2022-07-22 2,599.14 2,599.14 2,599.14 2,599.14 0.0M
2022-07-21 2,584.24 2,584.24 2,584.24 2,584.24 0.0M
2022-07-20 2,636.96 2,636.96 2,636.96 2,636.96 0.0M
2022-07-19 2,621.29 2,621.29 2,621.29 2,621.29 0.0M
2022-07-18 2,636.29 2,636.29 2,636.29 2,636.29 0.0M
2022-07-15 2,564.95 2,564.95 2,564.95 2,564.95 0.0M
2022-07-14 2,616.03 2,616.03 2,616.03 2,616.03 0.0M
2022-07-13 2,676.66 2,676.66 2,676.66 2,676.66 0.0M
2022-07-12 2,712.10 2,712.10 2,712.10 2,712.10 0.0M
2022-07-11 2,726.30 2,726.30 2,726.30 2,726.30 0.0M
2022-07-08 2,763.31 2,763.31 2,763.31 2,763.31 0.0M
2022-07-07 2,760.99 2,760.99 2,760.99 2,760.99 0.0M
2022-07-06 2,789.43 2,789.43 2,789.43 2,789.43 0.0M
2022-07-05 2,853.12 2,853.12 2,853.12 2,853.12 0.0M
2022-07-04 2,850.71 2,850.71 2,850.71 2,850.71 0.0M
2022-06-30 2,895.95 2,895.95 2,895.95 2,895.95 0.0M
2022-06-29 2,890.89 2,890.89 2,890.89 2,890.89 0.0M
2022-06-28 2,921.03 2,921.03 2,921.03 2,921.03 0.0M
2022-06-27 2,890.53 2,890.53 2,890.53 2,890.53 0.0M
2022-06-24 2,854.88 2,854.88 2,854.88 2,854.88 0.0M
2022-06-23 2,846.33 2,846.33 2,846.33 2,846.33 0.0M
2022-06-22 2,830.54 2,830.54 2,830.54 2,830.54 0.0M
2022-06-21 2,877.15 2,877.15 2,877.15 2,877.15 0.0M
2022-06-20 2,813.15 2,813.15 2,813.15 2,813.15 0.0M
2022-06-17 2,805.22 2,805.22 2,805.22 2,805.22 0.0M
2022-06-16 2,783.78 2,783.78 2,783.78 2,783.78 0.0M
2022-06-15 2,813.35 2,813.35 2,813.35 2,813.35 0.0M
2022-06-14 2,767.97 2,767.97 2,767.97 2,767.97 0.0M
2022-06-13 2,752.73 2,752.73 2,752.73 2,752.73 0.0M
2022-06-10 2,802.90 2,802.90 2,802.90 2,802.90 0.0M
2022-06-09 2,828.91 2,828.91 2,828.91 2,828.91 0.0M
2022-06-08 2,836.51 2,836.51 2,836.51 2,836.51 0.0M
2022-06-07 2,832.55 2,832.55 2,832.55 2,832.55 0.0M
2022-06-06 2,857.52 2,857.52 2,857.52 2,857.52 0.0M
2022-06-02 2,821.50 2,821.50 2,821.50 2,821.50 0.0M
2022-06-01 2,843.27 2,843.27 2,843.27 2,843.27 0.0M
2022-05-31 2,861.13 2,861.13 2,861.13 2,861.13 0.0M
2022-05-30 2,842.50 2,842.50 2,842.50 2,842.50 0.0M
2022-05-27 2,833.08 2,833.08 2,833.08 2,833.08 0.0M
2022-05-26 2,784.48 2,784.48 2,784.48 2,784.48 0.0M
2022-05-25 2,781.25 2,781.25 2,781.25 2,781.25 0.0M
2022-05-24 2,766.83 2,766.83 2,766.83 2,766.83 0.0M
2022-05-23 2,778.08 2,778.08 2,778.08 2,778.08 0.0M
2022-05-20 2,794.67 2,794.67 2,794.67 2,794.67 0.0M
2022-05-19 2,724.14 2,724.14 2,724.14 2,724.14 0.0M
2022-05-18 2,747.01 2,747.01 2,747.01 2,747.01 0.0M
2022-05-17 2,747.61 2,747.61 2,747.61 2,747.61 0.0M
2022-05-16 2,690.71 2,690.71 2,690.71 2,690.71 0.0M
2022-05-13 2,692.16 2,692.16 2,692.16 2,692.16 0.0M
2022-05-12 2,651.53 2,651.53 2,651.53 2,651.53 0.0M
2022-05-11 2,694.30 2,694.30 2,694.30 2,694.30 0.0M
2022-05-10 2,704.19 2,704.19 2,704.19 2,704.19 0.0M
2022-05-06 2,730.50 2,730.50 2,730.50 2,730.50 0.0M
2022-05-05 2,806.54 2,806.54 2,806.54 2,806.54 0.0M
2022-05-04 2,831.63 2,831.63 2,831.63 2,831.63 0.0M
2022-05-03 2,824.99 2,824.99 2,824.99 2,824.99 0.0M
2022-04-29 2,809.55 2,809.55 2,809.55 2,809.55 0.0M
2022-04-28 2,801.00 2,801.00 2,801.00 2,801.00 0.0M
2022-04-27 2,735.53 2,735.53 2,735.53 2,735.53 0.0M
2022-04-26 2,747.92 2,747.92 2,747.92 2,747.92 0.0M
2022-04-25 2,805.86 2,805.86 2,805.86 2,805.86 0.0M
2022-04-22 2,908.12 2,908.12 2,908.12 2,908.12 0.0M
2022-04-21 2,918.75 2,918.75 2,918.75 2,918.75 0.0M
2022-04-20 2,910.40 2,910.40 2,910.40 2,910.40 0.0M
2022-04-19 2,927.23 2,927.23 2,927.23 2,927.23 0.0M
2022-04-14 2,987.51 2,987.51 2,987.51 2,987.51 0.0M
2022-04-13 2,972.46 2,972.46 2,972.46 2,972.46 0.0M
2022-04-12 2,970.75 2,970.75 2,970.75 2,970.75 0.0M
2022-04-11 2,986.74 2,986.74 2,986.74 2,986.74 0.0M
2022-04-08 3,037.97 3,037.97 3,037.97 3,037.97 0.0M
2022-04-07 3,011.73 3,011.73 3,011.73 3,011.73 0.0M
2022-04-06 3,029.15 3,029.15 3,029.15 3,029.15 0.0M
2022-04-04 3,053.30 3,053.30 3,053.30 3,053.30 0.0M
2022-04-01 3,023.56 3,023.56 3,023.56 3,023.56 0.0M
2022-03-31 3,002.07 3,002.07 3,002.07 3,002.07 0.0M
2022-03-30 2,991.66 2,991.66 2,991.66 2,991.66 0.0M
2022-03-29 2,944.79 2,944.79 2,944.79 2,944.79 0.0M
2022-03-28 2,940.22 2,940.22 2,940.22 2,940.22 0.0M
2022-03-25 2,932.86 2,932.86 2,932.86 2,932.86 0.0M
2022-03-24 2,952.72 2,952.72 2,952.72 2,952.72 0.0M
2022-03-23 2,952.11 2,952.11 2,952.11 2,952.11 0.0M
2022-03-22 2,935.21 2,935.21 2,935.21 2,935.21 0.0M
2022-03-21 2,892.35 2,892.35 2,892.35 2,892.35 0.0M
2022-03-18 2,931.81 2,931.81 2,931.81 2,931.81 0.0M
2022-03-17 2,899.49 2,899.49 2,899.49 2,899.49 0.0M
2022-03-16 2,744.65 2,744.65 2,744.65 2,744.65 0.0M
2022-03-15 2,684.18 2,684.18 2,684.18 2,684.18 0.0M
2022-03-14 2,821.80 2,821.80 2,821.80 2,821.80 0.0M
2022-03-11 2,850.12 2,850.12 2,850.12 2,850.12 0.0M
2022-03-10 2,852.39 2,852.39 2,852.39 2,852.39 0.0M
2022-03-09 2,788.65 2,788.65 2,788.65 2,788.65 0.0M
2022-03-08 2,809.48 2,809.48 2,809.48 2,809.48 0.0M
2022-03-07 2,844.69 2,844.69 2,844.69 2,844.69 0.0M
2022-03-04 2,954.27 2,954.27 2,954.27 2,954.27 0.0M
2022-03-03 2,988.38 2,988.38 2,988.38 2,988.38 0.0M
2022-03-02 2,948.60 2,948.60 2,948.60 2,948.60 0.0M
2022-03-01 3,015.51 3,015.51 3,015.51 3,015.51 0.0M
2022-02-28 3,016.17 3,016.17 3,016.17 3,016.17 0.0M
2022-02-25 3,005.05 3,005.05 3,005.05 3,005.05 0.0M
2022-02-24 3,046.39 3,046.39 3,046.39 3,046.39 0.0M
2022-02-23 3,132.53 3,132.53 3,132.53 3,132.53 0.0M
2022-02-22 3,131.01 3,131.01 3,131.01 3,131.01 0.0M
2022-02-21 3,221.45 3,221.45 3,221.45 3,221.45 0.0M
2022-02-18 3,204.52 3,204.52 3,204.52 3,204.52 0.0M
2022-02-17 3,207.53 3,207.53 3,207.53 3,207.53 0.0M
2022-02-16 3,210.11 3,210.11 3,210.11 3,210.11 0.0M
2022-02-15 3,154.11 3,154.11 3,154.11 3,154.11 0.0M
2022-02-14 3,237.02 3,237.02 3,237.02 3,237.02 0.0M
2022-02-11 3,279.85 3,279.85 3,279.85 3,279.85 0.0M
2022-02-10 3,231.98 3,231.98 3,231.98 3,231.98 0.0M
2022-02-09 3,222.96 3,222.96 3,222.96 3,222.96 0.0M
2022-02-08 3,192.68 3,192.68 3,192.68 3,192.68 0.0M
2022-02-07 3,168.09 3,168.09 3,168.09 3,168.09 0.0M
2022-02-04 3,139.31 3,139.31 3,139.31 3,139.31 0.0M
2022-01-31 3,049.67 3,049.67 3,049.67 3,049.67 0.0M
2022-01-28 3,046.13 3,046.13 3,046.13 3,046.13 0.0M
2022-01-27 3,073.94 3,073.94 3,073.94 3,073.94 0.0M
2022-01-26 3,088.15 3,088.15 3,088.15 3,088.15 0.0M
2022-01-25 3,067.56 3,067.56 3,067.56 3,067.56 0.0M
2022-01-24 3,114.52 3,114.52 3,114.52 3,114.52 0.0M
2022-01-21 3,118.29 3,118.29 3,118.29 3,118.29 0.0M
2022-01-20 3,117.19 3,117.19 3,117.19 3,117.19 0.0M
2022-01-19 3,047.71 3,047.71 3,047.71 3,047.71 0.0M
2022-01-18 3,021.82 3,021.82 3,021.82 3,021.82 0.0M
2022-01-17 3,023.33 3,023.33 3,023.33 3,023.33 0.0M
2022-01-14 3,034.91 3,034.91 3,034.91 3,034.91 0.0M
2022-01-13 3,036.10 3,036.10 3,036.10 3,036.10 0.0M
2022-01-12 2,996.76 2,996.76 2,996.76 2,996.76 0.0M
2022-01-11 2,980.66 2,980.66 2,980.66 2,980.66 0.0M
2022-01-10 2,977.79 2,977.79 2,977.79 2,977.79 0.0M
2022-01-07 2,945.03 2,945.03 2,945.03 2,945.03 0.0M
2022-01-06 2,871.89 2,871.89 2,871.89 2,871.89 0.0M
2022-01-05 2,874.50 2,874.50 2,874.50 2,874.50 0.0M
2022-01-04 2,834.25 2,834.25 2,834.25 2,834.25 0.0M
2022-01-03 2,803.88 2,803.88 2,803.88 2,803.88 0.0M