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
2023-12-29 2,510.69 2,534.93 2,504.91 2,533.08 0.0M
2023-12-28 2,472.20 2,513.33 2,467.27 2,510.52 0.0M
2023-12-27 2,447.23 2,472.36 2,433.95 2,468.44 0.0M
2023-12-22 2,438.42 2,459.43 2,429.44 2,437.02 0.0M
2023-12-21 2,406.08 2,434.15 2,403.24 2,430.79 0.0M
2023-12-20 2,428.22 2,437.58 2,409.46 2,414.95 0.0M
2023-12-19 2,427.84 2,429.17 2,409.83 2,415.50 0.0M
2023-12-18 2,441.51 2,447.71 2,427.39 2,435.63 0.0M
2023-12-15 2,435.63 2,473.66 2,435.63 2,455.51 0.0M
2023-12-14 2,421.16 2,432.90 2,402.62 2,414.75 0.0M
2023-12-13 2,424.67 2,424.67 2,395.27 2,404.06 0.0M
2023-12-12 2,404.64 2,430.83 2,392.40 2,426.18 0.0M
2023-12-11 2,397.73 2,404.96 2,363.03 2,399.77 0.0M
2023-12-08 2,427.05 2,427.99 2,405.08 2,411.00 0.0M
2023-12-07 2,428.45 2,428.45 2,399.10 2,420.90 0.0M
2023-12-06 2,423.71 2,445.29 2,410.12 2,435.25 0.0M
2023-12-05 2,456.63 2,456.63 2,415.03 2,425.00 0.0M
2023-12-04 2,477.49 2,479.45 2,453.06 2,453.75 0.0M
2023-12-01 2,484.99 2,493.52 2,462.38 2,462.38 0.0M
2023-11-30 2,473.55 2,492.74 2,459.33 2,485.87 0.0M
2023-11-29 2,511.20 2,511.20 2,457.40 2,468.45 0.0M
2023-11-28 2,514.47 2,514.47 2,495.08 2,498.65 0.0M
2023-11-27 2,526.40 2,527.07 2,490.41 2,507.52 0.0M
2023-11-24 2,541.20 2,541.20 2,516.34 2,517.68 0.0M
2023-11-23 2,515.95 2,547.85 2,502.07 2,547.85 0.0M
2023-11-22 2,514.49 2,528.23 2,508.09 2,521.64 0.0M
2023-11-21 2,530.23 2,551.62 2,511.36 2,517.20 0.0M
2023-11-20 2,490.49 2,520.97 2,482.28 2,520.97 0.0M
2023-11-17 2,507.07 2,507.07 2,473.95 2,475.22 0.0M
2023-11-16 2,536.31 2,536.31 2,503.07 2,518.27 0.0M
2023-11-15 2,503.38 2,538.19 2,501.44 2,534.96 0.0M
2023-11-14 2,463.94 2,479.66 2,458.35 2,470.20 0.0M
2023-11-13 2,440.37 2,458.09 2,424.12 2,456.98 0.0M
2023-11-10 2,441.32 2,443.95 2,425.10 2,429.81 0.0M
2023-11-09 2,458.03 2,462.70 2,444.97 2,451.08 0.0M
2023-11-08 2,466.34 2,468.75 2,446.18 2,453.70 0.0M
2023-11-07 2,492.44 2,495.46 2,465.33 2,466.40 0.0M
2023-11-06 2,518.11 2,518.11 2,495.27 2,503.46 0.0M
2023-11-03 2,480.49 2,509.20 2,474.19 2,503.49 0.0M
2023-11-02 2,473.43 2,492.40 2,461.06 2,469.01 0.0M
2023-11-01 2,456.49 2,470.03 2,442.70 2,459.61 0.0M
2023-10-31 2,467.24 2,467.92 2,435.20 2,451.35 0.0M
2023-10-30 2,488.48 2,493.08 2,450.51 2,468.31 0.0M
2023-10-27 2,476.94 2,516.37 2,464.53 2,506.49 0.0M
2023-10-26 2,469.07 2,475.06 2,444.57 2,461.29 0.0M
2023-10-25 2,499.39 2,499.69 2,453.70 2,459.21 0.0M
2023-10-24 2,450.81 2,461.65 2,440.75 2,452.21 0.0M
2023-10-20 2,483.62 2,492.54 2,459.44 2,469.39 0.0M
2023-10-19 2,527.55 2,528.55 2,489.05 2,489.05 0.0M
2023-10-18 2,557.09 2,568.26 2,540.31 2,544.98 0.0M
2023-10-17 2,544.70 2,561.36 2,539.50 2,555.91 0.0M
2023-10-16 2,559.01 2,565.82 2,529.92 2,532.96 0.0M
2023-10-13 2,557.37 2,557.37 2,557.37 2,557.37 0.0M
2023-10-12 2,592.34 2,592.34 2,592.34 2,592.34 0.0M
2023-10-11 2,529.25 2,529.25 2,529.25 2,529.25 0.0M
2023-10-10 2,516.45 2,516.45 2,516.45 2,516.45 0.0M
2023-10-09 2,518.58 2,518.58 2,518.58 2,518.58 0.0M
2023-10-06 2,510.37 2,510.37 2,510.37 2,510.37 0.0M
2023-10-05 2,468.86 2,468.86 2,468.86 2,468.86 0.0M
2023-10-04 2,471.77 2,471.77 2,471.77 2,471.77 0.0M
2023-10-03 2,482.75 2,482.75 2,482.75 2,482.75 0.0M
2023-09-29 2,567.01 2,567.01 2,567.01 2,567.01 0.0M
2023-09-28 2,537.64 2,537.64 2,537.64 2,537.64 0.0M
2023-09-27 2,553.94 2,553.94 2,553.94 2,553.94 0.0M
2023-09-26 2,539.71 2,539.71 2,539.71 2,539.71 0.0M
2023-09-25 2,563.40 2,563.40 2,563.40 2,563.40 0.0M
2023-09-22 2,597.12 2,597.12 2,597.12 2,597.12 0.0M
2023-09-21 2,560.52 2,560.52 2,560.52 2,560.52 0.0M
2023-09-20 2,577.80 2,577.80 2,577.80 2,577.80 0.0M
2023-09-19 2,590.74 2,590.74 2,590.74 2,590.74 0.0M
2023-09-18 2,553.89 2,553.89 2,553.89 2,553.89 0.0M
2023-09-15 2,570.33 2,570.33 2,570.33 2,570.33 0.0M
2023-09-14 2,555.07 2,555.07 2,555.07 2,555.07 0.0M
2023-09-13 2,533.63 2,533.63 2,533.63 2,533.63 0.0M
2023-09-12 2,534.32 2,534.32 2,534.32 2,534.32 0.0M
2023-09-11 2,547.64 2,547.64 2,547.64 2,547.64 0.0M
2023-09-07 2,543.32 2,543.32 2,543.32 2,543.32 0.0M
2023-09-06 2,557.62 2,557.62 2,557.62 2,557.62 0.0M
2023-09-05 2,552.13 2,552.13 2,552.13 2,552.13 0.0M
2023-09-04 2,597.01 2,597.01 2,597.01 2,597.01 0.0M
2023-09-01 2,516.35 2,516.35 2,516.35 2,516.35 0.0M
2023-08-31 2,516.35 2,516.35 2,516.35 2,516.35 0.0M
2023-08-30 2,504.83 2,504.83 2,504.83 2,504.83 0.0M
2023-08-29 2,519.64 2,519.64 2,519.64 2,519.64 0.0M
2023-08-28 2,478.51 2,478.51 2,478.51 2,478.51 0.0M
2023-08-25 2,462.64 2,462.64 2,462.64 2,462.64 0.0M
2023-08-24 2,466.57 2,466.57 2,466.57 2,466.57 0.0M
2023-08-23 2,466.04 2,466.04 2,466.04 2,466.04 0.0M
2023-08-22 2,468.95 2,468.95 2,468.95 2,468.95 0.0M
2023-08-21 2,443.89 2,443.89 2,443.89 2,443.89 0.0M
2023-08-18 2,488.15 2,488.15 2,488.15 2,488.15 0.0M
2023-08-17 2,513.10 2,513.10 2,513.10 2,513.10 0.0M
2023-08-16 2,515.14 2,515.14 2,515.14 2,515.14 0.0M
2023-08-15 2,544.87 2,544.87 2,544.87 2,544.87 0.0M
2023-08-14 2,553.95 2,553.95 2,553.95 2,553.95 0.0M
2023-08-11 2,595.00 2,595.00 2,595.00 2,595.00 0.0M
2023-08-10 2,622.30 2,622.30 2,622.30 2,622.30 0.0M
2023-08-09 2,609.27 2,609.27 2,609.27 2,609.27 0.0M
2023-08-08 2,592.89 2,592.89 2,592.89 2,592.89 0.0M
2023-08-07 2,604.42 2,604.42 2,604.42 2,604.42 0.0M
2023-08-04 2,622.96 2,622.96 2,622.96 2,622.96 0.0M
2023-08-03 2,610.82 2,610.82 2,610.82 2,610.82 0.0M
2023-08-02 2,626.16 2,626.16 2,626.16 2,626.16 0.0M
2023-08-01 2,683.50 2,683.50 2,683.50 2,683.50 0.0M
2023-07-31 2,691.92 2,691.92 2,691.92 2,691.92 0.0M
2023-07-28 2,660.86 2,660.86 2,660.86 2,660.86 0.0M
2023-07-27 2,651.25 2,651.25 2,651.25 2,651.25 0.0M
2023-07-26 2,643.39 2,643.39 2,643.39 2,643.39 0.0M
2023-07-25 2,660.26 2,660.26 2,660.26 2,660.26 0.0M
2023-07-24 2,592.20 2,592.20 2,592.20 2,592.20 0.0M
2023-07-21 2,626.54 2,626.54 2,626.54 2,626.54 0.0M
2023-07-20 2,609.80 2,609.80 2,609.80 2,609.80 0.0M
2023-07-19 2,612.40 2,612.40 2,612.40 2,612.40 0.0M
2023-07-18 2,608.30 2,608.30 2,608.30 2,608.30 0.0M
2023-07-14 2,651.17 2,651.17 2,651.17 2,651.17 0.0M
2023-07-13 2,626.46 2,626.46 2,626.46 2,626.46 0.0M
2023-07-12 2,585.39 2,585.39 2,585.39 2,585.39 0.0M
2023-07-11 2,579.24 2,579.24 2,579.24 2,579.24 0.0M
2023-07-10 2,571.15 2,571.15 2,571.15 2,571.15 0.0M
2023-07-07 2,581.64 2,581.64 2,581.64 2,581.64 0.0M
2023-07-06 2,605.84 2,605.84 2,605.84 2,605.84 0.0M
2023-07-05 2,688.05 2,688.05 2,688.05 2,688.05 0.0M
2023-07-04 2,727.58 2,727.58 2,727.58 2,727.58 0.0M
2023-07-03 2,738.38 2,738.38 2,738.38 2,738.38 0.0M
2023-06-30 2,709.70 2,709.70 2,709.70 2,709.70 0.0M
2023-06-29 2,687.70 2,687.70 2,687.70 2,687.70 0.0M
2023-06-28 2,710.93 2,710.93 2,710.93 2,710.93 0.0M
2023-06-27 2,708.27 2,708.27 2,708.27 2,708.27 0.0M
2023-06-26 2,658.11 2,658.11 2,658.11 2,658.11 0.0M
2023-06-23 2,677.93 2,677.93 2,677.93 2,677.93 0.0M
2023-06-21 2,728.28 2,728.28 2,728.28 2,728.28 0.0M
2023-06-20 2,751.14 2,751.14 2,751.14 2,751.14 0.0M
2023-06-19 2,800.54 2,800.54 2,800.54 2,800.54 0.0M
2023-06-16 2,815.93 2,815.93 2,815.93 2,815.93 0.0M
2023-06-15 2,792.61 2,792.61 2,792.61 2,792.61 0.0M
2023-06-14 2,786.77 2,786.77 2,786.77 2,786.77 0.0M
2023-06-13 2,810.58 2,810.58 2,810.58 2,810.58 0.0M
2023-06-12 2,847.58 2,847.58 2,847.58 2,847.58 0.0M
2023-06-09 2,875.58 2,875.58 2,875.58 2,875.58 0.0M
2023-06-08 2,859.41 2,859.41 2,859.41 2,859.41 0.0M
2023-06-07 2,836.18 2,836.18 2,836.18 2,836.18 0.0M
2023-06-06 2,825.66 2,825.66 2,825.66 2,825.66 0.0M
2023-06-05 2,815.86 2,815.86 2,815.86 2,815.86 0.0M
2023-06-02 2,806.89 2,806.89 2,806.89 2,806.89 0.0M
2023-06-01 2,752.93 2,752.93 2,752.93 2,752.93 0.0M
2023-05-31 2,754.45 2,754.45 2,754.45 2,754.45 0.0M
2023-05-30 2,804.43 2,804.43 2,804.43 2,804.43 0.0M
2023-05-29 2,818.14 2,818.14 2,818.14 2,818.14 0.0M
2023-05-25 2,806.09 2,806.09 2,806.09 2,806.09 0.0M
2023-05-24 2,850.15 2,850.15 2,850.15 2,850.15 0.0M
2023-05-23 2,894.03 2,894.03 2,894.03 2,894.03 0.0M
2023-05-22 2,932.82 2,932.82 2,932.82 2,932.82 0.0M
2023-05-19 2,924.55 2,924.55 2,924.55 2,924.55 0.0M
2023-05-18 2,951.68 2,951.68 2,951.68 2,951.68 0.0M
2023-05-17 2,904.64 2,904.64 2,904.64 2,904.64 0.0M
2023-05-16 2,955.58 2,955.58 2,955.58 2,955.58 0.0M
2023-05-15 2,958.11 2,958.11 2,958.11 2,958.11 0.0M
2023-05-12 2,923.78 2,923.78 2,923.78 2,923.78 0.0M
2023-05-11 2,987.02 2,987.02 2,987.02 2,987.02 0.0M
2023-05-10 3,006.55 3,006.55 3,006.55 3,006.55 0.0M
2023-05-09 3,039.23 3,039.23 3,039.23 3,039.23 0.0M
2023-05-08 3,076.25 3,076.25 3,076.25 3,076.25 0.0M
2023-05-05 2,994.53 2,994.53 2,994.53 2,994.53 0.0M
2023-05-04 2,979.13 2,979.13 2,979.13 2,979.13 0.0M
2023-05-03 2,896.74 2,896.74 2,896.74 2,896.74 0.0M
2023-05-02 2,929.83 2,929.83 2,929.83 2,929.83 0.0M
2023-04-28 2,929.89 2,929.89 2,929.89 2,929.89 0.0M
2023-04-27 2,902.97 2,902.97 2,902.97 2,902.97 0.0M
2023-04-26 2,881.61 2,881.61 2,881.61 2,881.61 0.0M
2023-04-25 2,876.21 2,876.21 2,876.21 2,876.21 0.0M
2023-04-24 2,885.85 2,885.85 2,885.85 2,885.85 0.0M
2023-04-21 2,892.28 2,892.28 2,892.28 2,892.28 0.0M
2023-04-20 2,910.21 2,910.21 2,910.21 2,910.21 0.0M
2023-04-19 2,886.39 2,886.39 2,886.39 2,886.39 0.0M
2023-04-18 2,913.12 2,913.12 2,913.12 2,913.12 0.0M
2023-04-17 2,918.86 2,918.86 2,918.86 2,918.86 0.0M
2023-04-14 2,860.63 2,860.63 2,860.63 2,860.63 0.0M
2023-04-13 2,836.81 2,836.81 2,836.81 2,836.81 0.0M
2023-04-12 2,829.00 2,829.00 2,829.00 2,829.00 0.0M
2023-04-11 2,803.63 2,803.63 2,803.63 2,803.63 0.0M
2023-04-06 2,770.95 2,770.95 2,770.95 2,770.95 0.0M
2023-04-04 2,763.81 2,763.81 2,763.81 2,763.81 0.0M
2023-04-03 2,725.30 2,725.30 2,725.30 2,725.30 0.0M
2023-03-31 2,728.19 2,728.19 2,728.19 2,728.19 0.0M
2023-03-30 2,734.16 2,734.16 2,734.16 2,734.16 0.0M
2023-03-29 2,734.18 2,734.18 2,734.18 2,734.18 0.0M
2023-03-28 2,727.35 2,727.35 2,727.35 2,727.35 0.0M
2023-03-27 2,692.21 2,692.21 2,692.21 2,692.21 0.0M
2023-03-24 2,726.58 2,726.58 2,726.58 2,726.58 0.0M
2023-03-23 2,768.45 2,768.45 2,768.45 2,768.45 0.0M
2023-03-22 2,749.14 2,749.14 2,749.14 2,749.14 0.0M
2023-03-21 2,723.59 2,723.59 2,723.59 2,723.59 0.0M
2023-03-20 2,728.63 2,728.63 2,728.63 2,728.63 0.0M
2023-03-17 2,784.21 2,784.21 2,784.21 2,784.21 0.0M
2023-03-16 2,713.46 2,713.46 2,713.46 2,713.46 0.0M
2023-03-15 2,738.38 2,738.38 2,738.38 2,738.38 0.0M
2023-03-14 2,688.02 2,688.02 2,688.02 2,688.02 0.0M
2023-03-13 2,744.55 2,744.55 2,744.55 2,744.55 0.0M
2023-03-10 2,669.65 2,669.65 2,669.65 2,669.65 0.0M
2023-03-09 2,730.35 2,730.35 2,730.35 2,730.35 0.0M
2023-03-08 2,767.44 2,767.44 2,767.44 2,767.44 0.0M
2023-03-07 2,783.32 2,783.32 2,783.32 2,783.32 0.0M
2023-03-06 2,766.87 2,766.87 2,766.87 2,766.87 0.0M
2023-03-03 2,740.07 2,740.07 2,740.07 2,740.07 0.0M
2023-03-02 2,693.27 2,693.27 2,693.27 2,693.27 0.0M
2023-03-01 2,665.41 2,665.41 2,665.41 2,665.41 0.0M
2023-02-28 2,589.97 2,589.97 2,589.97 2,589.97 0.0M
2023-02-27 2,610.31 2,610.31 2,610.31 2,610.31 0.0M
2023-02-24 2,646.95 2,646.95 2,646.95 2,646.95 0.0M
2023-02-23 2,675.75 2,675.75 2,675.75 2,675.75 0.0M
2023-02-22 2,682.96 2,682.96 2,682.96 2,682.96 0.0M
2023-02-21 2,694.61 2,694.61 2,694.61 2,694.61 0.0M
2023-02-20 2,690.05 2,690.05 2,690.05 2,690.05 0.0M
2023-02-17 2,654.10 2,654.10 2,654.10 2,654.10 0.0M
2023-02-16 2,655.44 2,655.44 2,655.44 2,655.44 0.0M
2023-02-15 2,655.24 2,655.24 2,655.24 2,655.24 0.0M
2023-02-14 2,681.06 2,681.06 2,681.06 2,681.06 0.0M
2023-02-13 2,667.08 2,667.08 2,667.08 2,667.08 0.0M
2023-02-10 2,649.58 2,649.58 2,649.58 2,649.58 0.0M
2023-02-09 2,656.70 2,656.70 2,656.70 2,656.70 0.0M
2023-02-08 2,654.31 2,654.31 2,654.31 2,654.31 0.0M
2023-02-07 2,636.80 2,636.80 2,636.80 2,636.80 0.0M
2023-02-06 2,621.56 2,621.56 2,621.56 2,621.56 0.0M
2023-02-03 2,656.49 2,656.49 2,656.49 2,656.49 0.0M
2023-02-02 2,690.66 2,690.66 2,690.66 2,690.66 0.0M
2023-02-01 2,702.01 2,702.01 2,702.01 2,702.01 0.0M
2023-01-31 2,668.83 2,668.83 2,668.83 2,668.83 0.0M
2023-01-30 2,693.27 2,693.27 2,693.27 2,693.27 0.0M
2023-01-27 2,741.21 2,741.21 2,741.21 2,741.21 0.0M
2023-01-26 2,721.72 2,721.72 2,721.72 2,721.72 0.0M
2023-01-20 2,696.22 2,696.22 2,696.22 2,696.22 0.0M
2023-01-19 2,645.74 2,645.74 2,645.74 2,645.74 0.0M
2023-01-18 2,653.72 2,653.72 2,653.72 2,653.72 0.0M
2023-01-17 2,634.78 2,634.78 2,634.78 2,634.78 0.0M
2023-01-16 2,657.08 2,657.08 2,657.08 2,657.08 0.0M
2023-01-13 2,641.85 2,641.85 2,641.85 2,641.85 0.0M
2023-01-12 2,618.51 2,618.51 2,618.51 2,618.51 0.0M
2023-01-11 2,601.36 2,601.36 2,601.36 2,601.36 0.0M
2023-01-10 2,601.30 2,601.30 2,601.30 2,601.30 0.0M
2023-01-09 2,613.03 2,613.03 2,613.03 2,613.03 0.0M
2023-01-06 2,588.65 2,588.65 2,588.65 2,588.65 0.0M
2023-01-05 2,588.27 2,588.27 2,588.27 2,588.27 0.0M
2023-01-04 2,586.17 2,586.17 2,586.17 2,586.17 0.0M
2023-01-03 2,549.38 2,549.38 2,549.38 2,549.38 0.0M