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
2023-12-29 2,366.53 2,374.17 2,356.07 2,369.73 0.0M
2023-12-28 2,312.77 2,368.41 2,304.10 2,364.11 0.0M
2023-12-27 2,299.76 2,310.45 2,275.03 2,303.19 0.0M
2023-12-22 2,295.76 2,315.36 2,275.00 2,284.58 0.0M
2023-12-21 2,254.38 2,287.11 2,254.38 2,283.49 0.0M
2023-12-20 2,279.67 2,291.93 2,262.84 2,271.45 0.0M
2023-12-19 2,280.51 2,282.18 2,262.48 2,266.01 0.0M
2023-12-18 2,295.58 2,301.43 2,279.61 2,287.48 0.0M
2023-12-15 2,301.44 2,341.18 2,299.03 2,314.45 0.0M
2023-12-14 2,286.14 2,301.92 2,261.14 2,272.60 0.0M
2023-12-13 2,280.79 2,281.23 2,252.76 2,259.80 0.0M
2023-12-12 2,256.76 2,290.15 2,246.50 2,283.37 0.0M
2023-12-11 2,259.31 2,263.46 2,216.66 2,255.95 0.0M
2023-12-08 2,278.66 2,289.21 2,266.80 2,272.68 0.0M
2023-12-07 2,283.65 2,283.65 2,251.25 2,273.31 0.0M
2023-12-06 2,273.43 2,300.26 2,255.93 2,287.11 0.0M
2023-12-05 2,317.43 2,317.43 2,263.74 2,276.26 0.0M
2023-12-04 2,345.29 2,357.01 2,315.06 2,318.64 0.0M
2023-12-01 2,351.57 2,370.02 2,336.02 2,336.03 0.0M
2023-11-30 2,356.51 2,360.34 2,333.93 2,353.83 0.0M
2023-11-29 2,404.71 2,404.71 2,340.32 2,353.16 0.0M
2023-11-28 2,413.10 2,413.10 2,389.05 2,392.63 0.0M
2023-11-27 2,437.09 2,437.09 2,387.18 2,410.31 0.0M
2023-11-24 2,445.04 2,445.04 2,423.07 2,424.77 0.0M
2023-11-23 2,424.45 2,461.46 2,408.57 2,460.61 0.0M
2023-11-22 2,431.08 2,443.73 2,421.41 2,436.32 0.0M
2023-11-21 2,460.64 2,477.13 2,427.97 2,435.40 0.0M
2023-11-20 2,425.55 2,447.83 2,416.27 2,446.92 0.0M
2023-11-17 2,416.52 2,423.09 2,396.90 2,402.35 0.0M
2023-11-16 2,469.68 2,469.68 2,420.99 2,435.70 0.0M
2023-11-15 2,428.15 2,473.83 2,419.75 2,464.19 0.0M
2023-11-14 2,380.54 2,398.01 2,371.78 2,382.05 0.0M
2023-11-13 2,349.91 2,368.16 2,331.78 2,365.90 0.0M
2023-11-10 2,356.12 2,359.09 2,334.68 2,343.02 0.0M
2023-11-09 2,373.15 2,381.79 2,365.73 2,370.15 0.0M
2023-11-08 2,403.27 2,406.68 2,373.96 2,376.26 0.0M
2023-11-07 2,443.56 2,446.91 2,406.90 2,408.53 0.0M
2023-11-06 2,462.11 2,475.39 2,454.52 2,459.84 0.0M
2023-11-03 2,417.76 2,448.17 2,410.41 2,436.38 0.0M
2023-11-02 2,402.00 2,425.25 2,389.17 2,397.25 0.0M
2023-11-01 2,379.47 2,392.65 2,365.66 2,384.19 0.0M
2023-10-31 2,377.74 2,387.86 2,356.73 2,374.96 0.0M
2023-10-30 2,403.77 2,412.04 2,361.45 2,385.96 0.0M
2023-10-27 2,419.55 2,442.45 2,397.24 2,424.84 0.0M
2023-10-26 2,402.69 2,420.90 2,392.14 2,401.10 0.0M
2023-10-25 2,449.39 2,449.39 2,388.55 2,397.75 0.0M
2023-10-24 2,394.99 2,408.17 2,384.16 2,393.97 0.0M
2023-10-20 2,414.75 2,446.19 2,410.47 2,419.61 0.0M
2023-10-19 2,489.47 2,489.47 2,435.17 2,437.36 0.0M
2023-10-18 2,520.43 2,538.09 2,512.97 2,515.46 0.0M
2023-10-17 2,523.45 2,537.12 2,504.70 2,525.71 0.0M
2023-10-16 2,522.11 2,534.57 2,498.79 2,503.90 0.0M
2023-10-13 2,539.31 2,549.34 2,522.36 2,527.04 0.0M
2023-10-12 2,548.44 2,579.15 2,538.81 2,564.15 0.0M
2023-10-11 2,500.16 2,501.99 2,482.67 2,482.67 0.0M
2023-10-10 2,476.66 2,500.53 2,465.60 2,469.59 0.0M
2023-10-09 2,453.29 2,471.95 2,447.09 2,455.20 0.0M
2023-10-06 2,429.40 2,471.49 2,429.40 2,451.27 0.0M
2023-10-05 2,412.72 2,420.18 2,404.45 2,406.13 0.0M
2023-10-04 2,396.54 2,409.76 2,382.72 2,404.83 0.0M
2023-10-03 2,451.02 2,451.02 2,388.99 2,400.08 0.0M
2023-09-29 2,448.97 2,489.58 2,448.94 2,478.04 0.0M
2023-09-28 2,461.09 2,466.80 2,435.61 2,438.85 0.0M
2023-09-27 2,438.14 2,463.44 2,438.14 2,462.20 0.0M
2023-09-26 2,460.60 2,473.87 2,425.04 2,435.14 0.0M
2023-09-25 2,502.82 2,506.74 2,471.14 2,472.75 0.0M
2023-09-22 2,453.58 2,504.20 2,449.88 2,504.20 0.0M
2023-09-21 2,470.41 2,493.54 2,452.87 2,458.58 0.0M
2023-09-20 2,476.42 2,491.55 2,467.73 2,479.60 0.0M
2023-09-19 2,463.94 2,485.85 2,453.35 2,485.85 0.0M
2023-09-18 2,477.62 2,482.67 2,444.25 2,462.42 0.0M
2023-09-15 2,484.03 2,513.71 2,471.09 2,487.59 0.0M
2023-09-14 2,470.73 2,484.10 2,450.58 2,464.90 0.0M
2023-09-13 2,463.40 2,482.91 2,446.04 2,455.11 0.0M
2023-09-12 2,449.19 2,467.83 2,436.13 2,449.76 0.0M
2023-09-11 2,442.53 2,468.53 2,430.71 2,459.99 0.0M
2023-09-07 2,484.56 2,485.88 2,462.47 2,467.28 0.0M
2023-09-06 2,461.70 2,493.89 2,456.16 2,487.36 0.0M
2023-09-05 2,504.97 2,508.01 2,468.22 2,471.90 0.0M
2023-09-04 2,455.87 2,531.30 2,455.87 2,525.22 0.0M
2023-08-31 2,448.35 2,470.54 2,433.21 2,435.61 0.0M
2023-08-30 2,457.37 2,475.10 2,440.85 2,444.71 0.0M
2023-08-29 2,410.51 2,454.08 2,399.13 2,439.91 0.0M
2023-08-28 2,437.05 2,449.21 2,392.10 2,394.89 0.0M
2023-08-25 2,365.81 2,398.16 2,364.90 2,369.73 0.0M
2023-08-24 2,373.93 2,380.05 2,354.15 2,371.18 0.0M
2023-08-23 2,347.29 2,377.32 2,347.29 2,361.89 0.0M
2023-08-22 2,331.55 2,373.58 2,331.55 2,351.99 0.0M
2023-08-21 2,371.24 2,375.08 2,329.59 2,334.23 0.0M
2023-08-18 2,396.55 2,438.91 2,383.77 2,387.14 0.0M
2023-08-17 2,386.61 2,414.55 2,371.40 2,406.72 0.0M
2023-08-16 2,441.14 2,444.87 2,413.16 2,421.24 0.0M
2023-08-15 2,463.22 2,490.98 2,456.77 2,464.12 0.0M
2023-08-14 2,491.55 2,495.70 2,468.44 2,489.98 0.0M
2023-08-11 2,565.73 2,565.73 2,526.16 2,535.51 0.0M
2023-08-10 2,554.42 2,574.34 2,546.16 2,568.07 0.0M
2023-08-09 2,555.52 2,570.73 2,551.27 2,570.73 0.0M
2023-08-08 2,586.48 2,595.22 2,562.81 2,571.45 0.0M
2023-08-07 2,614.70 2,614.99 2,595.39 2,605.29 0.0M
2023-08-04 2,635.26 2,672.62 2,610.64 2,620.16 0.0M
2023-08-03 2,605.06 2,639.87 2,597.49 2,609.30 0.0M
2023-08-02 2,670.37 2,679.82 2,611.48 2,614.01 0.0M
2023-08-01 2,722.39 2,731.29 2,675.86 2,685.83 0.0M
2023-07-31 2,710.95 2,730.95 2,704.62 2,711.17 0.0M
2023-07-28 2,611.61 2,693.59 2,609.80 2,690.26 0.0M
2023-07-27 2,610.77 2,653.20 2,610.61 2,641.15 0.0M
2023-07-26 2,608.98 2,622.96 2,584.43 2,601.19 0.0M
2023-07-25 2,553.90 2,624.51 2,553.68 2,613.61 0.0M
2023-07-24 2,543.98 2,551.14 2,501.15 2,508.40 0.0M
2023-07-21 2,546.30 2,572.67 2,544.15 2,563.68 0.0M
2023-07-20 2,540.68 2,564.41 2,534.48 2,540.46 0.0M
2023-07-19 2,530.57 2,544.51 2,514.51 2,536.79 0.0M
2023-07-18 2,595.64 2,595.64 2,545.10 2,549.81 0.0M
2023-07-14 2,598.54 2,598.54 2,598.54 2,598.54 0.0M
2023-07-13 2,584.53 2,584.53 2,584.53 2,584.53 0.0M
2023-07-12 2,545.54 2,545.54 2,545.54 2,545.54 0.0M
2023-07-11 2,519.39 2,519.39 2,519.39 2,519.39 0.0M
2023-07-10 2,514.45 2,514.45 2,514.45 2,514.45 0.0M
2023-07-07 2,524.36 2,524.36 2,524.36 2,524.36 0.0M
2023-07-06 2,551.56 2,551.56 2,551.56 2,551.56 0.0M
2023-07-05 2,685.40 2,685.40 2,685.40 2,685.40 0.0M
2023-07-04 2,748.03 2,748.03 2,748.03 2,748.03 0.0M
2023-07-03 2,757.65 2,757.65 2,757.65 2,757.65 0.0M
2023-06-30 2,712.31 2,712.31 2,712.31 2,712.31 0.0M
2023-06-29 2,708.48 2,708.48 2,708.48 2,708.48 0.0M
2023-06-28 2,722.93 2,722.93 2,722.93 2,722.93 0.0M
2023-06-27 2,711.21 2,711.21 2,711.21 2,711.21 0.0M
2023-06-26 2,663.23 2,663.23 2,663.23 2,663.23 0.0M
2023-06-23 2,689.61 2,689.61 2,689.61 2,689.61 0.0M
2023-06-21 2,733.35 2,733.35 2,733.35 2,733.35 0.0M
2023-06-20 2,753.27 2,753.27 2,753.27 2,753.27 0.0M
2023-06-19 2,773.86 2,773.86 2,773.86 2,773.86 0.0M
2023-06-16 2,782.51 2,782.51 2,782.51 2,782.51 0.0M
2023-06-15 2,762.49 2,762.49 2,762.49 2,762.49 0.0M
2023-06-14 2,749.32 2,749.32 2,749.32 2,749.32 0.0M
2023-06-13 2,789.12 2,789.12 2,789.12 2,789.12 0.0M
2023-06-12 2,800.48 2,800.48 2,800.48 2,800.48 0.0M
2023-06-09 2,805.05 2,805.05 2,805.05 2,805.05 0.0M
2023-06-08 2,803.20 2,803.20 2,803.20 2,803.20 0.0M
2023-06-07 2,772.32 2,772.32 2,772.32 2,772.32 0.0M
2023-06-06 2,750.80 2,750.80 2,750.80 2,750.80 0.0M
2023-06-05 2,745.61 2,745.61 2,745.61 2,745.61 0.0M
2023-06-02 2,713.92 2,713.92 2,713.92 2,713.92 0.0M
2023-06-01 2,654.34 2,654.34 2,654.34 2,654.34 0.0M
2023-05-31 2,675.84 2,675.84 2,675.84 2,675.84 0.0M
2023-05-30 2,720.34 2,720.34 2,720.34 2,720.34 0.0M
2023-05-29 2,733.18 2,733.18 2,733.18 2,733.18 0.0M
2023-05-25 2,726.93 2,726.93 2,726.93 2,726.93 0.0M
2023-05-24 2,771.26 2,771.26 2,771.26 2,771.26 0.0M
2023-05-23 2,819.79 2,819.79 2,819.79 2,819.79 0.0M
2023-05-22 2,866.82 2,866.82 2,866.82 2,866.82 0.0M
2023-05-19 2,854.17 2,854.17 2,854.17 2,854.17 0.0M
2023-05-18 2,883.07 2,883.07 2,883.07 2,883.07 0.0M
2023-05-17 2,835.61 2,835.61 2,835.61 2,835.61 0.0M
2023-05-16 2,894.96 2,894.96 2,894.96 2,894.96 0.0M
2023-05-15 2,906.75 2,906.75 2,906.75 2,906.75 0.0M
2023-05-12 2,847.50 2,847.50 2,847.50 2,847.50 0.0M
2023-05-11 2,903.89 2,903.89 2,903.89 2,903.89 0.0M
2023-05-10 2,911.66 2,911.66 2,911.66 2,911.66 0.0M
2023-05-09 2,964.81 2,964.81 2,964.81 2,964.81 0.0M
2023-05-08 3,018.70 3,018.70 3,018.70 3,018.70 0.0M
2023-05-05 2,932.28 2,932.28 2,932.28 2,932.28 0.0M
2023-05-04 2,914.73 2,914.73 2,914.73 2,914.73 0.0M
2023-05-03 2,806.23 2,806.23 2,806.23 2,806.23 0.0M
2023-05-02 2,831.59 2,831.59 2,831.59 2,831.59 0.0M
2023-04-28 2,824.27 2,824.27 2,824.27 2,824.27 0.0M
2023-04-27 2,817.12 2,817.12 2,817.12 2,817.12 0.0M
2023-04-26 2,772.95 2,772.95 2,772.95 2,772.95 0.0M
2023-04-25 2,776.52 2,776.52 2,776.52 2,776.52 0.0M
2023-04-24 2,782.87 2,782.87 2,782.87 2,782.87 0.0M
2023-04-21 2,800.52 2,800.52 2,800.52 2,800.52 0.0M
2023-04-20 2,834.12 2,834.12 2,834.12 2,834.12 0.0M
2023-04-19 2,823.16 2,823.16 2,823.16 2,823.16 0.0M
2023-04-18 2,843.21 2,843.21 2,843.21 2,843.21 0.0M
2023-04-17 2,834.14 2,834.14 2,834.14 2,834.14 0.0M
2023-04-14 2,773.02 2,773.02 2,773.02 2,773.02 0.0M
2023-04-13 2,760.03 2,760.03 2,760.03 2,760.03 0.0M
2023-04-12 2,754.93 2,754.93 2,754.93 2,754.93 0.0M
2023-04-11 2,738.42 2,738.42 2,738.42 2,738.42 0.0M
2023-04-06 2,705.26 2,705.26 2,705.26 2,705.26 0.0M
2023-04-04 2,704.23 2,704.23 2,704.23 2,704.23 0.0M
2023-04-03 2,698.24 2,698.24 2,698.24 2,698.24 0.0M
2023-03-31 2,691.28 2,691.28 2,691.28 2,691.28 0.0M
2023-03-30 2,703.02 2,703.02 2,703.02 2,703.02 0.0M
2023-03-29 2,715.74 2,715.74 2,715.74 2,715.74 0.0M
2023-03-28 2,693.33 2,693.33 2,693.33 2,693.33 0.0M
2023-03-27 2,651.72 2,651.72 2,651.72 2,651.72 0.0M
2023-03-24 2,689.78 2,689.78 2,689.78 2,689.78 0.0M
2023-03-23 2,729.11 2,729.11 2,729.11 2,729.11 0.0M
2023-03-22 2,701.22 2,701.22 2,701.22 2,701.22 0.0M
2023-03-21 2,652.51 2,652.51 2,652.51 2,652.51 0.0M
2023-03-20 2,644.53 2,644.53 2,644.53 2,644.53 0.0M
2023-03-17 2,703.83 2,703.83 2,703.83 2,703.83 0.0M
2023-03-16 2,665.72 2,665.72 2,665.72 2,665.72 0.0M
2023-03-15 2,708.19 2,708.19 2,708.19 2,708.19 0.0M
2023-03-14 2,651.30 2,651.30 2,651.30 2,651.30 0.0M
2023-03-13 2,722.48 2,722.48 2,722.48 2,722.48 0.0M
2023-03-10 2,678.86 2,678.86 2,678.86 2,678.86 0.0M
2023-03-09 2,735.98 2,735.98 2,735.98 2,735.98 0.0M
2023-03-08 2,757.01 2,757.01 2,757.01 2,757.01 0.0M
2023-03-07 2,807.16 2,807.16 2,807.16 2,807.16 0.0M
2023-03-06 2,797.02 2,797.02 2,797.02 2,797.02 0.0M
2023-03-03 2,806.69 2,806.69 2,806.69 2,806.69 0.0M
2023-03-02 2,796.97 2,796.97 2,796.97 2,796.97 0.0M
2023-03-01 2,801.37 2,801.37 2,801.37 2,801.37 0.0M
2023-02-28 2,707.55 2,707.55 2,707.55 2,707.55 0.0M
2023-02-27 2,720.92 2,720.92 2,720.92 2,720.92 0.0M
2023-02-24 2,741.53 2,741.53 2,741.53 2,741.53 0.0M
2023-02-23 2,770.68 2,770.68 2,770.68 2,770.68 0.0M
2023-02-22 2,784.08 2,784.08 2,784.08 2,784.08 0.0M
2023-02-21 2,789.69 2,789.69 2,789.69 2,789.69 0.0M
2023-02-20 2,801.14 2,801.14 2,801.14 2,801.14 0.0M
2023-02-17 2,757.49 2,757.49 2,757.49 2,757.49 0.0M
2023-02-16 2,771.86 2,771.86 2,771.86 2,771.86 0.0M
2023-02-15 2,758.76 2,758.76 2,758.76 2,758.76 0.0M
2023-02-14 2,801.41 2,801.41 2,801.41 2,801.41 0.0M
2023-02-13 2,789.55 2,789.55 2,789.55 2,789.55 0.0M
2023-02-10 2,796.99 2,796.99 2,796.99 2,796.99 0.0M
2023-02-09 2,820.65 2,820.65 2,820.65 2,820.65 0.0M
2023-02-08 2,801.50 2,801.50 2,801.50 2,801.50 0.0M
2023-02-07 2,777.07 2,777.07 2,777.07 2,777.07 0.0M
2023-02-06 2,767.72 2,767.72 2,767.72 2,767.72 0.0M
2023-02-03 2,803.49 2,803.49 2,803.49 2,803.49 0.0M
2023-02-02 2,852.87 2,852.87 2,852.87 2,852.87 0.0M
2023-02-01 2,884.19 2,884.19 2,884.19 2,884.19 0.0M
2023-01-31 2,890.49 2,890.49 2,890.49 2,890.49 0.0M
2023-01-30 2,917.22 2,917.22 2,917.22 2,917.22 0.0M
2023-01-27 2,976.04 2,976.04 2,976.04 2,976.04 0.0M
2023-01-26 2,970.98 2,970.98 2,970.98 2,970.98 0.0M
2023-01-20 2,905.79 2,905.79 2,905.79 2,905.79 0.0M
2023-01-19 2,869.04 2,869.04 2,869.04 2,869.04 0.0M
2023-01-18 2,868.58 2,868.58 2,868.58 2,868.58 0.0M
2023-01-17 2,852.59 2,852.59 2,852.59 2,852.59 0.0M
2023-01-16 2,883.62 2,883.62 2,883.62 2,883.62 0.0M
2023-01-13 2,874.48 2,874.48 2,874.48 2,874.48 0.0M
2023-01-12 2,837.20 2,837.20 2,837.20 2,837.20 0.0M
2023-01-11 2,808.71 2,808.71 2,808.71 2,808.71 0.0M
2023-01-10 2,780.62 2,780.62 2,780.62 2,780.62 0.0M
2023-01-09 2,800.30 2,800.30 2,800.30 2,800.30 0.0M
2023-01-06 2,773.70 2,773.70 2,773.70 2,773.70 0.0M
2023-01-05 2,759.86 2,759.86 2,759.86 2,759.86 0.0M
2023-01-04 2,767.61 2,767.61 2,767.61 2,767.61 0.0M
2023-01-03 2,691.48 2,691.48 2,691.48 2,691.48 0.0M