HS SCHK Central SOEs Quality (HSSCCSQ)

HSSCCSQ
🏛️ 香港 →
3,730.16
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 2,631.95 2,651.96 2,624.14 2,650.35 0.0M
2023-12-28 2,574.13 2,633.05 2,571.38 2,630.29 0.0M
2023-12-27 2,567.60 2,574.21 2,537.91 2,568.70 0.0M
2023-12-22 2,563.44 2,589.00 2,548.47 2,556.25 0.0M
2023-12-21 2,521.16 2,554.34 2,517.39 2,550.85 0.0M
2023-12-20 2,539.91 2,555.09 2,523.35 2,531.31 0.0M
2023-12-19 2,538.64 2,538.64 2,516.61 2,524.14 0.0M
2023-12-18 2,550.11 2,558.14 2,533.60 2,545.66 0.0M
2023-12-15 2,524.91 2,578.17 2,524.91 2,556.64 0.0M
2023-12-14 2,503.00 2,520.67 2,487.39 2,498.63 0.0M
2023-12-13 2,522.26 2,522.26 2,475.25 2,484.31 0.0M
2023-12-12 2,504.10 2,533.47 2,490.40 2,526.80 0.0M
2023-12-11 2,490.24 2,504.39 2,457.00 2,496.72 0.0M
2023-12-08 2,529.55 2,531.49 2,502.59 2,507.89 0.0M
2023-12-07 2,535.89 2,535.89 2,497.47 2,521.39 0.0M
2023-12-06 2,537.37 2,555.51 2,520.40 2,543.52 0.0M
2023-12-05 2,568.64 2,568.64 2,522.98 2,537.12 0.0M
2023-12-04 2,589.16 2,595.17 2,563.49 2,564.99 0.0M
2023-12-01 2,603.77 2,608.43 2,576.49 2,576.49 0.0M
2023-11-30 2,592.84 2,612.94 2,581.63 2,605.65 0.0M
2023-11-29 2,644.39 2,644.39 2,577.39 2,589.26 0.0M
2023-11-28 2,652.35 2,652.35 2,632.20 2,636.17 0.0M
2023-11-27 2,685.51 2,685.51 2,628.10 2,649.04 0.0M
2023-11-24 2,699.14 2,699.14 2,669.52 2,671.30 0.0M
2023-11-23 2,658.93 2,706.29 2,646.81 2,706.29 0.0M
2023-11-22 2,667.07 2,675.38 2,657.92 2,666.39 0.0M
2023-11-21 2,686.04 2,718.37 2,663.08 2,668.71 0.0M
2023-11-20 2,648.23 2,675.16 2,641.28 2,675.16 0.0M
2023-11-17 2,672.49 2,672.49 2,632.59 2,633.27 0.0M
2023-11-16 2,715.89 2,715.89 2,675.14 2,685.59 0.0M
2023-11-15 2,672.15 2,715.26 2,672.15 2,714.12 0.0M
2023-11-14 2,627.67 2,645.46 2,619.85 2,633.52 0.0M
2023-11-13 2,603.09 2,624.01 2,578.45 2,621.10 0.0M
2023-11-10 2,606.38 2,607.49 2,583.84 2,596.05 0.0M
2023-11-09 2,629.97 2,630.30 2,608.88 2,619.31 0.0M
2023-11-08 2,636.10 2,642.47 2,616.59 2,630.06 0.0M
2023-11-07 2,672.96 2,675.27 2,639.72 2,639.88 0.0M
2023-11-06 2,688.90 2,694.83 2,674.26 2,683.34 0.0M
2023-11-03 2,644.28 2,679.12 2,637.87 2,671.49 0.0M
2023-11-02 2,647.72 2,663.59 2,624.24 2,633.05 0.0M
2023-11-01 2,631.61 2,638.19 2,612.23 2,628.74 0.0M
2023-10-31 2,650.35 2,650.35 2,607.11 2,623.17 0.0M
2023-10-30 2,667.34 2,675.72 2,639.94 2,660.64 0.0M
2023-10-27 2,662.34 2,704.39 2,647.60 2,694.58 0.0M
2023-10-26 2,655.21 2,657.82 2,626.33 2,645.26 0.0M
2023-10-25 2,681.61 2,685.29 2,633.41 2,641.00 0.0M
2023-10-24 2,631.49 2,643.00 2,615.63 2,632.35 0.0M
2023-10-20 2,655.39 2,683.43 2,646.37 2,653.41 0.0M
2023-10-19 2,714.47 2,714.47 2,667.03 2,667.04 0.0M
2023-10-18 2,747.23 2,760.46 2,729.05 2,733.03 0.0M
2023-10-17 2,741.43 2,751.59 2,729.12 2,743.55 0.0M
2023-10-16 2,755.64 2,761.28 2,722.55 2,726.99 0.0M
2023-10-13 2,751.91 2,751.91 2,751.91 2,751.91 0.0M
2023-10-12 2,798.32 2,798.32 2,798.32 2,798.32 0.0M
2023-10-11 2,743.04 2,743.04 2,743.04 2,743.04 0.0M
2023-10-10 2,733.11 2,733.11 2,733.11 2,733.11 0.0M
2023-10-09 2,731.72 2,731.72 2,731.72 2,731.72 0.0M
2023-10-06 2,732.43 2,732.43 2,732.43 2,732.43 0.0M
2023-10-05 2,694.62 2,694.62 2,694.62 2,694.62 0.0M
2023-10-04 2,692.36 2,692.36 2,692.36 2,692.36 0.0M
2023-10-03 2,701.94 2,701.94 2,701.94 2,701.94 0.0M
2023-09-29 2,798.90 2,798.90 2,798.90 2,798.90 0.0M
2023-09-28 2,762.31 2,762.31 2,762.31 2,762.31 0.0M
2023-09-27 2,771.89 2,771.89 2,771.89 2,771.89 0.0M
2023-09-26 2,751.77 2,751.77 2,751.77 2,751.77 0.0M
2023-09-25 2,784.86 2,784.86 2,784.86 2,784.86 0.0M
2023-09-22 2,819.93 2,819.93 2,819.93 2,819.93 0.0M
2023-09-21 2,776.57 2,776.57 2,776.57 2,776.57 0.0M
2023-09-20 2,803.98 2,803.98 2,803.98 2,803.98 0.0M
2023-09-19 2,812.69 2,812.69 2,812.69 2,812.69 0.0M
2023-09-18 2,777.06 2,777.06 2,777.06 2,777.06 0.0M
2023-09-15 2,803.60 2,803.60 2,803.60 2,803.60 0.0M
2023-09-14 2,789.46 2,789.46 2,789.46 2,789.46 0.0M
2023-09-13 2,767.41 2,767.41 2,767.41 2,767.41 0.0M
2023-09-12 2,770.48 2,770.48 2,770.48 2,770.48 0.0M
2023-09-11 2,795.80 2,795.80 2,795.80 2,795.80 0.0M
2023-09-07 2,795.03 2,795.03 2,795.03 2,795.03 0.0M
2023-09-06 2,816.31 2,816.31 2,816.31 2,816.31 0.0M
2023-09-05 2,811.01 2,811.01 2,811.01 2,811.01 0.0M
2023-09-04 2,859.66 2,859.66 2,859.66 2,859.66 0.0M
2023-09-01 2,760.93 2,760.93 2,760.93 2,760.93 0.0M
2023-08-31 2,760.93 2,760.93 2,760.93 2,760.93 0.0M
2023-08-30 2,765.02 2,765.02 2,765.02 2,765.02 0.0M
2023-08-29 2,769.87 2,769.87 2,769.87 2,769.87 0.0M
2023-08-28 2,715.91 2,715.91 2,715.91 2,715.91 0.0M
2023-08-25 2,698.27 2,698.27 2,698.27 2,698.27 0.0M
2023-08-24 2,697.16 2,697.16 2,697.16 2,697.16 0.0M
2023-08-23 2,672.91 2,672.91 2,672.91 2,672.91 0.0M
2023-08-22 2,671.51 2,671.51 2,671.51 2,671.51 0.0M
2023-08-21 2,636.87 2,636.87 2,636.87 2,636.87 0.0M
2023-08-18 2,685.84 2,685.84 2,685.84 2,685.84 0.0M
2023-08-17 2,717.83 2,717.83 2,717.83 2,717.83 0.0M
2023-08-16 2,720.72 2,720.72 2,720.72 2,720.72 0.0M
2023-08-15 2,753.83 2,753.83 2,753.83 2,753.83 0.0M
2023-08-14 2,773.97 2,773.97 2,773.97 2,773.97 0.0M
2023-08-11 2,812.10 2,812.10 2,812.10 2,812.10 0.0M
2023-08-10 2,839.12 2,839.12 2,839.12 2,839.12 0.0M
2023-08-09 2,836.97 2,836.97 2,836.97 2,836.97 0.0M
2023-08-08 2,826.29 2,826.29 2,826.29 2,826.29 0.0M
2023-08-07 2,855.14 2,855.14 2,855.14 2,855.14 0.0M
2023-08-04 2,878.23 2,878.23 2,878.23 2,878.23 0.0M
2023-08-03 2,858.63 2,858.63 2,858.63 2,858.63 0.0M
2023-08-02 2,859.07 2,859.07 2,859.07 2,859.07 0.0M
2023-08-01 2,913.75 2,913.75 2,913.75 2,913.75 0.0M
2023-07-31 2,939.95 2,939.95 2,939.95 2,939.95 0.0M
2023-07-28 2,918.44 2,918.44 2,918.44 2,918.44 0.0M
2023-07-27 2,887.73 2,887.73 2,887.73 2,887.73 0.0M
2023-07-26 2,867.02 2,867.02 2,867.02 2,867.02 0.0M
2023-07-25 2,878.09 2,878.09 2,878.09 2,878.09 0.0M
2023-07-24 2,763.43 2,763.43 2,763.43 2,763.43 0.0M
2023-07-21 2,813.04 2,813.04 2,813.04 2,813.04 0.0M
2023-07-20 2,802.21 2,802.21 2,802.21 2,802.21 0.0M
2023-07-19 2,795.77 2,795.77 2,795.77 2,795.77 0.0M
2023-07-18 2,789.84 2,789.84 2,789.84 2,789.84 0.0M
2023-07-14 2,837.76 2,837.76 2,837.76 2,837.76 0.0M
2023-07-13 2,819.12 2,819.12 2,819.12 2,819.12 0.0M
2023-07-12 2,777.84 2,777.84 2,777.84 2,777.84 0.0M
2023-07-11 2,770.89 2,770.89 2,770.89 2,770.89 0.0M
2023-07-10 2,763.82 2,763.82 2,763.82 2,763.82 0.0M
2023-07-07 2,777.39 2,777.39 2,777.39 2,777.39 0.0M
2023-07-06 2,807.93 2,807.93 2,807.93 2,807.93 0.0M
2023-07-05 2,895.87 2,895.87 2,895.87 2,895.87 0.0M
2023-07-04 2,943.91 2,943.91 2,943.91 2,943.91 0.0M
2023-07-03 2,933.68 2,933.68 2,933.68 2,933.68 0.0M
2023-06-30 2,892.39 2,892.39 2,892.39 2,892.39 0.0M
2023-06-29 2,869.81 2,869.81 2,869.81 2,869.81 0.0M
2023-06-28 2,892.11 2,892.11 2,892.11 2,892.11 0.0M
2023-06-27 2,888.20 2,888.20 2,888.20 2,888.20 0.0M
2023-06-26 2,830.23 2,830.23 2,830.23 2,830.23 0.0M
2023-06-23 2,833.55 2,833.55 2,833.55 2,833.55 0.0M
2023-06-21 2,897.02 2,897.02 2,897.02 2,897.02 0.0M
2023-06-20 2,950.27 2,950.27 2,950.27 2,950.27 0.0M
2023-06-19 2,993.22 2,993.22 2,993.22 2,993.22 0.0M
2023-06-16 3,010.19 3,010.19 3,010.19 3,010.19 0.0M
2023-06-15 2,995.86 2,995.86 2,995.86 2,995.86 0.0M
2023-06-14 2,968.35 2,968.35 2,968.35 2,968.35 0.0M
2023-06-13 2,990.80 2,990.80 2,990.80 2,990.80 0.0M
2023-06-12 3,010.65 3,010.65 3,010.65 3,010.65 0.0M
2023-06-09 3,035.00 3,035.00 3,035.00 3,035.00 0.0M
2023-06-08 3,021.25 3,021.25 3,021.25 3,021.25 0.0M
2023-06-07 3,001.54 3,001.54 3,001.54 3,001.54 0.0M
2023-06-06 3,002.89 3,002.89 3,002.89 3,002.89 0.0M
2023-06-05 2,977.80 2,977.80 2,977.80 2,977.80 0.0M
2023-06-02 2,968.31 2,968.31 2,968.31 2,968.31 0.0M
2023-06-01 2,879.65 2,879.65 2,879.65 2,879.65 0.0M
2023-05-31 2,902.14 2,902.14 2,902.14 2,902.14 0.0M
2023-05-30 2,964.80 2,964.80 2,964.80 2,964.80 0.0M
2023-05-29 2,968.48 2,968.48 2,968.48 2,968.48 0.0M
2023-05-25 2,979.23 2,979.23 2,979.23 2,979.23 0.0M
2023-05-24 3,032.17 3,032.17 3,032.17 3,032.17 0.0M
2023-05-23 3,101.62 3,101.62 3,101.62 3,101.62 0.0M
2023-05-22 3,139.34 3,139.34 3,139.34 3,139.34 0.0M
2023-05-19 3,121.67 3,121.67 3,121.67 3,121.67 0.0M
2023-05-18 3,143.92 3,143.92 3,143.92 3,143.92 0.0M
2023-05-17 3,105.67 3,105.67 3,105.67 3,105.67 0.0M
2023-05-16 3,172.06 3,172.06 3,172.06 3,172.06 0.0M
2023-05-15 3,179.21 3,179.21 3,179.21 3,179.21 0.0M
2023-05-12 3,146.56 3,146.56 3,146.56 3,146.56 0.0M
2023-05-11 3,205.25 3,205.25 3,205.25 3,205.25 0.0M
2023-05-10 3,223.58 3,223.58 3,223.58 3,223.58 0.0M
2023-05-09 3,264.73 3,264.73 3,264.73 3,264.73 0.0M
2023-05-08 3,304.05 3,304.05 3,304.05 3,304.05 0.0M
2023-05-05 3,231.62 3,231.62 3,231.62 3,231.62 0.0M
2023-05-04 3,196.81 3,196.81 3,196.81 3,196.81 0.0M
2023-05-03 3,128.11 3,128.11 3,128.11 3,128.11 0.0M
2023-05-02 3,161.42 3,161.42 3,161.42 3,161.42 0.0M
2023-04-28 3,162.87 3,162.87 3,162.87 3,162.87 0.0M
2023-04-27 3,141.21 3,141.21 3,141.21 3,141.21 0.0M
2023-04-26 3,139.17 3,139.17 3,139.17 3,139.17 0.0M
2023-04-25 3,116.60 3,116.60 3,116.60 3,116.60 0.0M
2023-04-24 3,148.58 3,148.58 3,148.58 3,148.58 0.0M
2023-04-21 3,162.64 3,162.64 3,162.64 3,162.64 0.0M
2023-04-20 3,194.54 3,194.54 3,194.54 3,194.54 0.0M
2023-04-19 3,193.09 3,193.09 3,193.09 3,193.09 0.0M
2023-04-18 3,223.23 3,223.23 3,223.23 3,223.23 0.0M
2023-04-17 3,233.44 3,233.44 3,233.44 3,233.44 0.0M
2023-04-14 3,178.96 3,178.96 3,178.96 3,178.96 0.0M
2023-04-13 3,153.11 3,153.11 3,153.11 3,153.11 0.0M
2023-04-12 3,137.91 3,137.91 3,137.91 3,137.91 0.0M
2023-04-11 3,118.89 3,118.89 3,118.89 3,118.89 0.0M
2023-04-06 3,084.68 3,084.68 3,084.68 3,084.68 0.0M
2023-04-04 3,078.49 3,078.49 3,078.49 3,078.49 0.0M
2023-04-03 3,059.63 3,059.63 3,059.63 3,059.63 0.0M
2023-03-31 3,049.61 3,049.61 3,049.61 3,049.61 0.0M
2023-03-30 3,054.83 3,054.83 3,054.83 3,054.83 0.0M
2023-03-29 3,044.90 3,044.90 3,044.90 3,044.90 0.0M
2023-03-28 3,033.73 3,033.73 3,033.73 3,033.73 0.0M
2023-03-27 2,993.25 2,993.25 2,993.25 2,993.25 0.0M
2023-03-24 3,043.33 3,043.33 3,043.33 3,043.33 0.0M
2023-03-23 3,082.12 3,082.12 3,082.12 3,082.12 0.0M
2023-03-22 3,054.63 3,054.63 3,054.63 3,054.63 0.0M
2023-03-21 3,019.14 3,019.14 3,019.14 3,019.14 0.0M
2023-03-20 3,011.96 3,011.96 3,011.96 3,011.96 0.0M
2023-03-17 3,082.66 3,082.66 3,082.66 3,082.66 0.0M
2023-03-16 3,012.74 3,012.74 3,012.74 3,012.74 0.0M
2023-03-15 3,038.54 3,038.54 3,038.54 3,038.54 0.0M
2023-03-14 2,983.51 2,983.51 2,983.51 2,983.51 0.0M
2023-03-13 3,041.48 3,041.48 3,041.48 3,041.48 0.0M
2023-03-10 2,963.78 2,963.78 2,963.78 2,963.78 0.0M
2023-03-09 3,027.06 3,027.06 3,027.06 3,027.06 0.0M
2023-03-08 3,062.06 3,062.06 3,062.06 3,062.06 0.0M
2023-03-07 3,115.60 3,115.60 3,115.60 3,115.60 0.0M
2023-03-06 3,111.97 3,111.97 3,111.97 3,111.97 0.0M
2023-03-03 3,081.82 3,081.82 3,081.82 3,081.82 0.0M
2023-03-02 3,046.42 3,046.42 3,046.42 3,046.42 0.0M
2023-03-01 3,035.39 3,035.39 3,035.39 3,035.39 0.0M
2023-02-28 2,926.22 2,926.22 2,926.22 2,926.22 0.0M
2023-02-27 2,960.86 2,960.86 2,960.86 2,960.86 0.0M
2023-02-24 2,990.77 2,990.77 2,990.77 2,990.77 0.0M
2023-02-23 3,027.22 3,027.22 3,027.22 3,027.22 0.0M
2023-02-22 3,030.50 3,030.50 3,030.50 3,030.50 0.0M
2023-02-21 3,053.30 3,053.30 3,053.30 3,053.30 0.0M
2023-02-20 3,056.32 3,056.32 3,056.32 3,056.32 0.0M
2023-02-17 3,007.27 3,007.27 3,007.27 3,007.27 0.0M
2023-02-16 3,022.05 3,022.05 3,022.05 3,022.05 0.0M
2023-02-15 3,013.30 3,013.30 3,013.30 3,013.30 0.0M
2023-02-14 3,052.30 3,052.30 3,052.30 3,052.30 0.0M
2023-02-13 3,041.96 3,041.96 3,041.96 3,041.96 0.0M
2023-02-10 3,035.83 3,035.83 3,035.83 3,035.83 0.0M
2023-02-09 3,055.44 3,055.44 3,055.44 3,055.44 0.0M
2023-02-08 3,043.04 3,043.04 3,043.04 3,043.04 0.0M
2023-02-07 3,022.77 3,022.77 3,022.77 3,022.77 0.0M
2023-02-06 3,015.36 3,015.36 3,015.36 3,015.36 0.0M
2023-02-03 3,065.14 3,065.14 3,065.14 3,065.14 0.0M
2023-02-02 3,099.20 3,099.20 3,099.20 3,099.20 0.0M
2023-02-01 3,119.56 3,119.56 3,119.56 3,119.56 0.0M
2023-01-31 3,086.57 3,086.57 3,086.57 3,086.57 0.0M
2023-01-30 3,130.06 3,130.06 3,130.06 3,130.06 0.0M
2023-01-27 3,196.51 3,196.51 3,196.51 3,196.51 0.0M
2023-01-26 3,179.63 3,179.63 3,179.63 3,179.63 0.0M
2023-01-20 3,137.07 3,137.07 3,137.07 3,137.07 0.0M
2023-01-19 3,083.56 3,083.56 3,083.56 3,083.56 0.0M
2023-01-18 3,075.08 3,075.08 3,075.08 3,075.08 0.0M
2023-01-17 3,064.66 3,064.66 3,064.66 3,064.66 0.0M
2023-01-16 3,082.41 3,082.41 3,082.41 3,082.41 0.0M
2023-01-13 3,075.02 3,075.02 3,075.02 3,075.02 0.0M
2023-01-12 3,048.24 3,048.24 3,048.24 3,048.24 0.0M
2023-01-11 3,025.90 3,025.90 3,025.90 3,025.90 0.0M
2023-01-10 3,015.71 3,015.71 3,015.71 3,015.71 0.0M
2023-01-09 3,025.84 3,025.84 3,025.84 3,025.84 0.0M
2023-01-06 3,001.13 3,001.13 3,001.13 3,001.13 0.0M
2023-01-05 2,985.19 2,985.19 2,985.19 2,985.19 0.0M
2023-01-04 2,969.25 2,969.25 2,969.25 2,969.25 0.0M
2023-01-03 2,912.00 2,912.00 2,912.00 2,912.00 0.0M