HS SCHK Central SOEs Low Volatility (HSSCCLV)

HSSCCLV
🏛️ 香港 →
3,395.87
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 2,610.63 2,610.63 2,610.63 2,610.63 0.0M
2021-12-30 2,601.76 2,601.76 2,601.76 2,601.76 0.0M
2021-12-29 2,610.37 2,610.37 2,610.37 2,610.37 0.0M
2021-12-28 2,623.43 2,623.43 2,623.43 2,623.43 0.0M
2021-12-24 2,617.78 2,617.78 2,617.78 2,617.78 0.0M
2021-12-23 2,599.63 2,599.63 2,599.63 2,599.63 0.0M
2021-12-22 2,561.42 2,561.42 2,561.42 2,561.42 0.0M
2021-12-21 2,556.94 2,556.94 2,556.94 2,556.94 0.0M
2021-12-20 2,542.84 2,542.84 2,542.84 2,542.84 0.0M
2021-12-17 2,572.31 2,572.31 2,572.31 2,572.31 0.0M
2021-12-16 2,583.31 2,583.31 2,583.31 2,583.31 0.0M
2021-12-15 2,566.78 2,566.78 2,566.78 2,566.78 0.0M
2021-12-14 2,556.50 2,556.50 2,556.50 2,556.50 0.0M
2021-12-13 2,580.04 2,580.04 2,580.04 2,580.04 0.0M
2021-12-10 2,576.81 2,576.81 2,576.81 2,576.81 0.0M
2021-12-09 2,595.47 2,595.47 2,595.47 2,595.47 0.0M
2021-12-08 2,565.36 2,565.36 2,565.36 2,565.36 0.0M
2021-12-07 2,553.08 2,553.08 2,553.08 2,553.08 0.0M
2021-12-06 2,535.93 2,535.93 2,535.93 2,535.93 0.0M
2021-12-03 2,543.19 2,543.19 2,543.19 2,543.19 0.0M
2021-12-02 2,489.79 2,489.79 2,489.79 2,489.79 0.0M
2021-12-01 2,465.40 2,465.40 2,465.40 2,465.40 0.0M
2021-11-30 2,430.27 2,430.27 2,430.27 2,430.27 0.0M
2021-11-29 2,465.55 2,465.55 2,465.55 2,465.55 0.0M
2021-11-26 2,460.98 2,460.98 2,460.98 2,460.98 0.0M
2021-11-25 2,508.81 2,508.81 2,508.81 2,508.81 0.0M
2021-11-24 2,504.63 2,504.63 2,504.63 2,504.63 0.0M
2021-11-23 2,480.80 2,480.80 2,480.80 2,480.80 0.0M
2021-11-22 2,476.47 2,476.47 2,476.47 2,476.47 0.0M
2021-11-19 2,492.82 2,492.82 2,492.82 2,492.82 0.0M
2021-11-18 2,477.62 2,477.62 2,477.62 2,477.62 0.0M
2021-11-17 2,498.51 2,498.51 2,498.51 2,498.51 0.0M
2021-11-16 2,497.73 2,497.73 2,497.73 2,497.73 0.0M
2021-11-15 2,483.20 2,483.20 2,483.20 2,483.20 0.0M
2021-11-12 2,492.56 2,492.56 2,492.56 2,492.56 0.0M
2021-11-11 2,491.76 2,491.76 2,491.76 2,491.76 0.0M
2021-11-10 2,465.53 2,465.53 2,465.53 2,465.53 0.0M
2021-11-09 2,479.36 2,479.36 2,479.36 2,479.36 0.0M
2021-11-08 2,480.34 2,480.34 2,480.34 2,480.34 0.0M
2021-11-05 2,461.96 2,461.96 2,461.96 2,461.96 0.0M
2021-11-04 2,503.76 2,503.76 2,503.76 2,503.76 0.0M
2021-11-03 2,504.47 2,504.47 2,504.47 2,504.47 0.0M
2021-11-02 2,508.64 2,508.64 2,508.64 2,508.64 0.0M
2021-11-01 2,536.37 2,536.37 2,536.37 2,536.37 0.0M
2021-10-29 2,529.74 2,529.74 2,529.74 2,529.74 0.0M
2021-10-28 2,527.49 2,527.49 2,527.49 2,527.49 0.0M
2021-10-27 2,537.85 2,537.85 2,537.85 2,537.85 0.0M
2021-10-26 2,551.96 2,551.96 2,551.96 2,551.96 0.0M
2021-10-25 2,562.43 2,562.43 2,562.43 2,562.43 0.0M
2021-10-22 2,555.09 2,555.09 2,555.09 2,555.09 0.0M
2021-10-21 2,572.82 2,572.82 2,572.82 2,572.82 0.0M
2021-10-20 2,567.07 2,567.07 2,567.07 2,567.07 0.0M
2021-10-19 2,576.78 2,576.78 2,576.78 2,576.78 0.0M
2021-10-18 2,555.64 2,555.64 2,555.64 2,555.64 0.0M
2021-10-15 2,555.68 2,555.68 2,555.68 2,555.68 0.0M
2021-10-12 2,562.47 2,562.47 2,562.47 2,562.47 0.0M
2021-10-11 2,569.22 2,569.22 2,569.22 2,569.22 0.0M
2021-10-08 2,570.04 2,570.04 2,570.04 2,570.04 0.0M
2021-10-07 2,608.58 2,608.58 2,608.58 2,608.58 0.0M
2021-10-06 2,584.70 2,584.70 2,584.70 2,584.70 0.0M
2021-10-05 2,572.58 2,572.58 2,572.58 2,572.58 0.0M
2021-10-04 2,551.54 2,551.54 2,551.54 2,551.54 0.0M
2021-09-30 2,572.84 2,572.84 2,572.84 2,572.84 0.0M
2021-09-29 2,552.26 2,552.26 2,552.26 2,552.26 0.0M
2021-09-28 2,566.96 2,566.96 2,566.96 2,566.96 0.0M
2021-09-27 2,519.97 2,519.97 2,519.97 2,519.97 0.0M
2021-09-24 2,524.36 2,524.36 2,524.36 2,524.36 0.0M
2021-09-23 2,558.61 2,558.61 2,558.61 2,558.61 0.0M
2021-09-21 2,487.81 2,487.81 2,487.81 2,487.81 0.0M
2021-09-20 2,467.32 2,467.32 2,467.32 2,467.32 0.0M
2021-09-17 2,531.73 2,531.73 2,531.73 2,531.73 0.0M
2021-09-16 2,534.99 2,534.99 2,534.99 2,534.99 0.0M
2021-09-15 2,567.78 2,567.78 2,567.78 2,567.78 0.0M
2021-09-14 2,585.93 2,585.93 2,585.93 2,585.93 0.0M
2021-09-13 2,625.67 2,625.67 2,625.67 2,625.67 0.0M
2021-09-10 2,601.68 2,601.68 2,601.68 2,601.68 0.0M
2021-09-09 2,584.18 2,584.18 2,584.18 2,584.18 0.0M
2021-09-08 2,583.54 2,583.54 2,583.54 2,583.54 0.0M
2021-09-07 2,587.19 2,587.19 2,587.19 2,587.19 0.0M
2021-09-06 2,578.03 2,578.03 2,578.03 2,578.03 0.0M
2021-09-03 2,558.84 2,558.84 2,558.84 2,558.84 0.0M
2021-09-02 2,531.70 2,531.70 2,531.70 2,531.70 0.0M
2021-09-01 2,512.48 2,512.48 2,512.48 2,512.48 0.0M
2021-08-31 2,494.01 2,494.01 2,494.01 2,494.01 0.0M
2021-08-30 2,460.60 2,460.60 2,460.60 2,460.60 0.0M
2021-08-27 2,443.43 2,443.43 2,443.43 2,443.43 0.0M
2021-08-26 2,434.77 2,434.77 2,434.77 2,434.77 0.0M
2021-08-25 2,445.56 2,445.56 2,445.56 2,445.56 0.0M
2021-08-24 2,441.51 2,441.51 2,441.51 2,441.51 0.0M
2021-08-23 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2021-08-20 2,407.86 2,407.86 2,407.86 2,407.86 0.0M
2021-08-19 2,437.66 2,437.66 2,437.66 2,437.66 0.0M
2021-08-18 2,468.56 2,468.56 2,468.56 2,468.56 0.0M
2021-08-17 2,448.46 2,448.46 2,448.46 2,448.46 0.0M
2021-08-16 2,469.70 2,469.70 2,469.70 2,469.70 0.0M
2021-08-13 2,450.36 2,450.36 2,450.36 2,450.36 0.0M
2021-08-12 2,447.50 2,447.50 2,447.50 2,447.50 0.0M
2021-08-11 2,454.05 2,454.05 2,454.05 2,454.05 0.0M
2021-08-10 2,428.17 2,428.17 2,428.17 2,428.17 0.0M
2021-08-09 2,411.79 2,411.79 2,411.79 2,411.79 0.0M
2021-08-06 2,393.37 2,393.37 2,393.37 2,393.37 0.0M
2021-08-05 2,403.83 2,403.83 2,403.83 2,403.83 0.0M
2021-08-04 2,409.64 2,409.64 2,409.64 2,409.64 0.0M
2021-08-03 2,416.08 2,416.08 2,416.08 2,416.08 0.0M
2021-08-02 2,394.72 2,394.72 2,394.72 2,394.72 0.0M
2021-07-30 2,352.04 2,352.04 2,352.04 2,352.04 0.0M
2021-07-29 2,369.19 2,369.19 2,369.19 2,369.19 0.0M
2021-07-28 2,368.60 2,368.60 2,368.60 2,368.60 0.0M
2021-07-27 2,362.12 2,362.12 2,362.12 2,362.12 0.0M
2021-07-26 2,399.19 2,399.19 2,399.19 2,399.19 0.0M
2021-07-23 2,440.97 2,440.97 2,440.97 2,440.97 0.0M
2021-07-22 2,441.99 2,441.99 2,441.99 2,441.99 0.0M
2021-07-21 2,422.75 2,422.75 2,422.75 2,422.75 0.0M
2021-07-20 2,429.72 2,429.72 2,429.72 2,429.72 0.0M
2021-07-19 2,452.69 2,452.69 2,452.69 2,452.69 0.0M
2021-07-16 2,471.06 2,471.06 2,471.06 2,471.06 0.0M
2021-07-15 2,467.89 2,467.89 2,467.89 2,467.89 0.0M
2021-07-14 2,450.92 2,450.92 2,450.92 2,450.92 0.0M
2021-07-13 2,457.04 2,457.04 2,457.04 2,457.04 0.0M
2021-07-12 2,435.43 2,435.43 2,435.43 2,435.43 0.0M
2021-07-09 2,431.64 2,431.64 2,431.64 2,431.64 0.0M
2021-07-08 2,437.30 2,437.30 2,437.30 2,437.30 0.0M
2021-07-07 2,480.99 2,480.99 2,480.99 2,480.99 0.0M
2021-07-06 2,493.09 2,493.09 2,493.09 2,493.09 0.0M
2021-07-05 2,505.35 2,505.35 2,505.35 2,505.35 0.0M
2021-07-02 2,514.50 2,514.50 2,514.50 2,514.50 0.0M
2021-06-30 2,542.45 2,542.45 2,542.45 2,542.45 0.0M
2021-06-29 2,567.77 2,567.77 2,567.77 2,567.77 0.0M
2021-06-28 2,604.56 2,604.56 2,604.56 2,604.56 0.0M
2021-06-25 2,628.12 2,628.12 2,628.12 2,628.12 0.0M
2021-06-24 2,605.41 2,605.41 2,605.41 2,605.41 0.0M
2021-06-23 2,611.89 2,611.89 2,611.89 2,611.89 0.0M
2021-06-22 2,587.06 2,587.06 2,587.06 2,587.06 0.0M
2021-06-21 2,587.86 2,587.86 2,587.86 2,587.86 0.0M
2021-06-18 2,598.23 2,598.23 2,598.23 2,598.23 0.0M
2021-06-17 2,624.10 2,624.10 2,624.10 2,624.10 0.0M
2021-06-16 2,622.29 2,622.29 2,622.29 2,622.29 0.0M
2021-06-15 2,628.91 2,628.91 2,628.91 2,628.91 0.0M
2021-06-11 2,670.84 2,670.84 2,670.84 2,670.84 0.0M
2021-06-10 2,666.91 2,666.91 2,666.91 2,666.91 0.0M
2021-06-09 2,675.81 2,675.81 2,675.81 2,675.81 0.0M
2021-06-08 2,671.09 2,671.09 2,671.09 2,671.09 0.0M
2021-06-07 2,685.65 2,685.65 2,685.65 2,685.65 0.0M
2021-06-04 2,678.50 2,678.50 2,678.50 2,678.50 0.0M
2021-06-03 2,672.90 2,672.90 2,672.90 2,672.90 0.0M
2021-06-02 2,681.28 2,681.28 2,681.28 2,681.28 0.0M
2021-06-01 2,684.24 2,684.24 2,684.24 2,684.24 0.0M
2021-05-31 2,689.90 2,689.90 2,689.90 2,689.90 0.0M
2021-05-28 2,691.38 2,691.38 2,691.38 2,691.38 0.0M
2021-05-27 2,688.08 2,688.08 2,688.08 2,688.08 0.0M
2021-05-26 2,697.98 2,697.98 2,697.98 2,697.98 0.0M
2021-05-25 2,680.30 2,680.30 2,680.30 2,680.30 0.0M
2021-05-24 2,660.59 2,660.59 2,660.59 2,660.59 0.0M
2021-05-21 2,663.31 2,663.31 2,663.31 2,663.31 0.0M
2021-05-20 2,667.36 2,667.36 2,667.36 2,667.36 0.0M
2021-05-18 2,708.08 2,708.08 2,708.08 2,708.08 0.0M
2021-05-17 2,675.25 2,675.25 2,675.25 2,675.25 0.0M
2021-05-14 2,662.90 2,662.90 2,662.90 2,662.90 0.0M
2021-05-13 2,641.57 2,641.57 2,641.57 2,641.57 0.0M
2021-05-12 2,677.38 2,677.38 2,677.38 2,677.38 0.0M
2021-05-11 2,678.12 2,678.12 2,678.12 2,678.12 0.0M
2021-05-10 2,696.63 2,696.63 2,696.63 2,696.63 0.0M
2021-05-07 2,668.52 2,668.52 2,668.52 2,668.52 0.0M
2021-05-06 2,649.87 2,649.87 2,649.87 2,649.87 0.0M
2021-05-05 2,642.99 2,642.99 2,642.99 2,642.99 0.0M
2021-05-04 2,622.18 2,622.18 2,622.18 2,622.18 0.0M
2021-05-03 2,613.46 2,613.46 2,613.46 2,613.46 0.0M
2021-04-30 2,620.08 2,620.08 2,620.08 2,620.08 0.0M
2021-04-29 2,665.61 2,665.61 2,665.61 2,665.61 0.0M
2021-04-28 2,647.27 2,647.27 2,647.27 2,647.27 0.0M
2021-04-27 2,644.32 2,644.32 2,644.32 2,644.32 0.0M
2021-04-26 2,648.96 2,648.96 2,648.96 2,648.96 0.0M
2021-04-23 2,687.55 2,687.55 2,687.55 2,687.55 0.0M
2021-04-22 2,684.86 2,684.86 2,684.86 2,684.86 0.0M
2021-04-21 2,679.12 2,679.12 2,679.12 2,679.12 0.0M
2021-04-20 2,712.81 2,712.81 2,712.81 2,712.81 0.0M
2021-04-19 2,713.17 2,713.17 2,713.17 2,713.17 0.0M
2021-04-16 2,688.23 2,688.23 2,688.23 2,688.23 0.0M
2021-04-15 2,662.02 2,662.02 2,662.02 2,662.02 0.0M
2021-04-14 2,673.95 2,673.95 2,673.95 2,673.95 0.0M
2021-04-13 2,651.56 2,651.56 2,651.56 2,651.56 0.0M
2021-04-12 2,632.84 2,632.84 2,632.84 2,632.84 0.0M
2021-04-09 2,639.03 2,639.03 2,639.03 2,639.03 0.0M
2021-04-08 2,651.67 2,651.67 2,651.67 2,651.67 0.0M
2021-04-07 2,630.35 2,630.35 2,630.35 2,630.35 0.0M
2021-04-01 2,650.13 2,650.13 2,650.13 2,650.13 0.0M
2021-03-31 2,639.50 2,639.50 2,639.50 2,639.50 0.0M
2021-03-30 2,660.37 2,660.37 2,660.37 2,660.37 0.0M
2021-03-29 2,664.88 2,664.88 2,664.88 2,664.88 0.0M
2021-03-26 2,604.65 2,604.65 2,604.65 2,604.65 0.0M
2021-03-25 2,580.80 2,580.80 2,580.80 2,580.80 0.0M
2021-03-24 2,577.57 2,577.57 2,577.57 2,577.57 0.0M
2021-03-23 2,625.44 2,625.44 2,625.44 2,625.44 0.0M
2021-03-22 2,656.04 2,656.04 2,656.04 2,656.04 0.0M
2021-03-19 2,622.87 2,622.87 2,622.87 2,622.87 0.0M
2021-03-18 2,670.64 2,670.64 2,670.64 2,670.64 0.0M
2021-03-17 2,671.66 2,671.66 2,671.66 2,671.66 0.0M
2021-03-16 2,654.93 2,654.93 2,654.93 2,654.93 0.0M
2021-03-15 2,634.99 2,634.99 2,634.99 2,634.99 0.0M
2021-03-12 2,595.55 2,595.55 2,595.55 2,595.55 0.0M
2021-03-11 2,609.01 2,609.01 2,609.01 2,609.01 0.0M
2021-03-10 2,573.37 2,573.37 2,573.37 2,573.37 0.0M
2021-03-09 2,566.70 2,566.70 2,566.70 2,566.70 0.0M
2021-03-08 2,580.02 2,580.02 2,580.02 2,580.02 0.0M
2021-03-05 2,584.17 2,584.17 2,584.17 2,584.17 0.0M
2021-03-04 2,556.77 2,556.77 2,556.77 2,556.77 0.0M
2021-03-03 2,585.87 2,585.87 2,585.87 2,585.87 0.0M
2021-03-02 2,521.71 2,521.71 2,521.71 2,521.71 0.0M
2021-03-01 2,549.61 2,549.61 2,549.61 2,549.61 0.0M
2021-02-26 2,531.40 2,531.40 2,531.40 2,531.40 0.0M
2021-02-25 2,613.32 2,613.32 2,613.32 2,613.32 0.0M
2021-02-24 2,567.10 2,567.10 2,567.10 2,567.10 0.0M
2021-02-23 2,620.29 2,620.29 2,620.29 2,620.29 0.0M
2021-02-22 2,590.36 2,590.36 2,590.36 2,590.36 0.0M
2021-02-19 2,586.82 2,586.82 2,586.82 2,586.82 0.0M
2021-02-18 2,552.92 2,552.92 2,552.92 2,552.92 0.0M
2021-02-17 2,578.45 2,578.45 2,578.45 2,578.45 0.0M
2021-02-16 2,540.84 2,540.84 2,540.84 2,540.84 0.0M
2021-02-11 2,499.76 2,499.76 2,499.76 2,499.76 0.0M
2021-02-10 2,487.42 2,487.42 2,487.42 2,487.42 0.0M
2021-02-09 2,464.93 2,464.93 2,464.93 2,464.93 0.0M
2021-02-08 2,457.35 2,457.35 2,457.35 2,457.35 0.0M
2021-02-05 2,457.87 2,457.87 2,457.87 2,457.87 0.0M
2021-02-04 2,446.13 2,446.13 2,446.13 2,446.13 0.0M
2021-02-03 2,459.96 2,459.96 2,459.96 2,459.96 0.0M
2021-02-02 2,463.14 2,463.14 2,463.14 2,463.14 0.0M
2021-02-01 2,452.79 2,452.79 2,452.79 2,452.79 0.0M
2021-01-29 2,428.18 2,428.18 2,428.18 2,428.18 0.0M
2021-01-28 2,460.14 2,460.14 2,460.14 2,460.14 0.0M
2021-01-27 2,506.14 2,506.14 2,506.14 2,506.14 0.0M
2021-01-26 2,490.39 2,490.39 2,490.39 2,490.39 0.0M
2021-01-25 2,533.51 2,533.51 2,533.51 2,533.51 0.0M
2021-01-22 2,534.34 2,534.34 2,534.34 2,534.34 0.0M
2021-01-21 2,600.27 2,600.27 2,600.27 2,600.27 0.0M
2021-01-20 2,615.12 2,615.12 2,615.12 2,615.12 0.0M
2021-01-19 2,609.97 2,609.97 2,609.97 2,609.97 0.0M
2021-01-18 2,565.32 2,565.32 2,565.32 2,565.32 0.0M
2021-01-15 2,533.10 2,533.10 2,533.10 2,533.10 0.0M
2021-01-14 2,533.95 2,533.95 2,533.95 2,533.95 0.0M
2021-01-13 2,527.63 2,527.63 2,527.63 2,527.63 0.0M
2021-01-12 2,507.07 2,507.07 2,507.07 2,507.07 0.0M
2021-01-11 2,485.51 2,485.51 2,485.51 2,485.51 0.0M
2021-01-08 2,470.11 2,470.11 2,470.11 2,470.11 0.0M
2021-01-07 2,464.50 2,464.50 2,464.50 2,464.50 0.0M
2021-01-06 2,472.51 2,472.51 2,472.51 2,472.51 0.0M
2021-01-05 2,431.70 2,431.70 2,431.70 2,431.70 0.0M
2021-01-04 2,402.47 2,402.47 2,402.47 2,402.47 0.0M