HS SCHK Consumer Discretionary (HSSCCD)

HSSCCD
🏛️ 香港 →
2,182.07
最后更新: 2025-09-30
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 2,774.48 2,774.48 2,774.48 2,774.48 0.0M
2021-12-30 2,733.29 2,733.29 2,733.29 2,733.29 0.0M
2021-12-29 2,716.88 2,716.88 2,716.88 2,716.88 0.0M
2021-12-28 2,738.38 2,738.38 2,738.38 2,738.38 0.0M
2021-12-24 2,749.52 2,749.52 2,749.52 2,749.52 0.0M
2021-12-23 2,757.77 2,757.77 2,757.77 2,757.77 0.0M
2021-12-22 2,767.08 2,767.08 2,767.08 2,767.08 0.0M
2021-12-21 2,716.13 2,716.13 2,716.13 2,716.13 0.0M
2021-12-20 2,679.07 2,679.07 2,679.07 2,679.07 0.0M
2021-12-17 2,769.84 2,769.84 2,769.84 2,769.84 0.0M
2021-12-16 2,853.58 2,853.58 2,853.58 2,853.58 0.0M
2021-12-15 2,837.06 2,837.06 2,837.06 2,837.06 0.0M
2021-12-14 2,879.82 2,879.82 2,879.82 2,879.82 0.0M
2021-12-13 2,925.08 2,925.08 2,925.08 2,925.08 0.0M
2021-12-10 2,966.39 2,966.39 2,966.39 2,966.39 0.0M
2021-12-09 3,005.13 3,005.13 3,005.13 3,005.13 0.0M
2021-12-08 2,944.75 2,944.75 2,944.75 2,944.75 0.0M
2021-12-07 2,916.22 2,916.22 2,916.22 2,916.22 0.0M
2021-12-06 2,849.68 2,849.68 2,849.68 2,849.68 0.0M
2021-12-03 2,945.56 2,945.56 2,945.56 2,945.56 0.0M
2021-12-02 2,953.29 2,953.29 2,953.29 2,953.29 0.0M
2021-12-01 2,926.34 2,926.34 2,926.34 2,926.34 0.0M
2021-11-30 2,936.02 2,936.02 2,936.02 2,936.02 0.0M
2021-11-29 2,970.05 2,970.05 2,970.05 2,970.05 0.0M
2021-11-26 3,005.48 3,005.48 3,005.48 3,005.48 0.0M
2021-11-25 3,075.40 3,075.40 3,075.40 3,075.40 0.0M
2021-11-24 3,083.90 3,083.90 3,083.90 3,083.90 0.0M
2021-11-23 3,097.92 3,097.92 3,097.92 3,097.92 0.0M
2021-11-22 3,132.73 3,132.73 3,132.73 3,132.73 0.0M
2021-11-19 3,088.63 3,088.63 3,088.63 3,088.63 0.0M
2021-11-18 3,092.18 3,092.18 3,092.18 3,092.18 0.0M
2021-11-17 3,122.78 3,122.78 3,122.78 3,122.78 0.0M
2021-11-16 3,105.98 3,105.98 3,105.98 3,105.98 0.0M
2021-11-15 3,063.41 3,063.41 3,063.41 3,063.41 0.0M
2021-11-12 3,049.40 3,049.40 3,049.40 3,049.40 0.0M
2021-11-11 3,030.29 3,030.29 3,030.29 3,030.29 0.0M
2021-11-10 2,999.92 2,999.92 2,999.92 2,999.92 0.0M
2021-11-09 3,000.02 3,000.02 3,000.02 3,000.02 0.0M
2021-11-08 2,959.53 2,959.53 2,959.53 2,959.53 0.0M
2021-11-05 2,975.51 2,975.51 2,975.51 2,975.51 0.0M
2021-11-04 2,982.15 2,982.15 2,982.15 2,982.15 0.0M
2021-11-03 2,923.17 2,923.17 2,923.17 2,923.17 0.0M
2021-11-02 2,934.09 2,934.09 2,934.09 2,934.09 0.0M
2021-11-01 2,927.29 2,927.29 2,927.29 2,927.29 0.0M
2021-10-29 2,981.00 2,981.00 2,981.00 2,981.00 0.0M
2021-10-28 2,986.72 2,986.72 2,986.72 2,986.72 0.0M
2021-10-27 3,018.24 3,018.24 3,018.24 3,018.24 0.0M
2021-10-26 3,065.91 3,065.91 3,065.91 3,065.91 0.0M
2021-10-25 3,045.97 3,045.97 3,045.97 3,045.97 0.0M
2021-10-22 3,058.04 3,058.04 3,058.04 3,058.04 0.0M
2021-10-21 3,004.69 3,004.69 3,004.69 3,004.69 0.0M
2021-10-20 3,049.43 3,049.43 3,049.43 3,049.43 0.0M
2021-10-19 3,031.98 3,031.98 3,031.98 3,031.98 0.0M
2021-10-18 2,972.77 2,972.77 2,972.77 2,972.77 0.0M
2021-10-15 2,937.88 2,937.88 2,937.88 2,937.88 0.0M
2021-10-12 2,823.51 2,823.51 2,823.51 2,823.51 0.0M
2021-10-11 2,817.84 2,817.84 2,817.84 2,817.84 0.0M
2021-10-08 2,796.60 2,796.60 2,796.60 2,796.60 0.0M
2021-10-07 2,823.79 2,823.79 2,823.79 2,823.79 0.0M
2021-10-06 2,771.12 2,771.12 2,771.12 2,771.12 0.0M
2021-10-05 2,849.28 2,849.28 2,849.28 2,849.28 0.0M
2021-10-04 2,830.78 2,830.78 2,830.78 2,830.78 0.0M
2021-09-30 2,869.21 2,869.21 2,869.21 2,869.21 0.0M
2021-09-29 2,844.40 2,844.40 2,844.40 2,844.40 0.0M
2021-09-28 2,827.16 2,827.16 2,827.16 2,827.16 0.0M
2021-09-27 2,810.01 2,810.01 2,810.01 2,810.01 0.0M
2021-09-24 2,857.57 2,857.57 2,857.57 2,857.57 0.0M
2021-09-23 2,908.53 2,908.53 2,908.53 2,908.53 0.0M
2021-09-21 2,940.45 2,940.45 2,940.45 2,940.45 0.0M
2021-09-20 2,919.79 2,919.79 2,919.79 2,919.79 0.0M
2021-09-17 3,023.95 3,023.95 3,023.95 3,023.95 0.0M
2021-09-16 2,953.16 2,953.16 2,953.16 2,953.16 0.0M
2021-09-15 3,041.46 3,041.46 3,041.46 3,041.46 0.0M
2021-09-14 3,134.11 3,134.11 3,134.11 3,134.11 0.0M
2021-09-13 3,168.94 3,168.94 3,168.94 3,168.94 0.0M
2021-09-10 3,252.97 3,252.97 3,252.97 3,252.97 0.0M
2021-09-09 3,229.18 3,229.18 3,229.18 3,229.18 0.0M
2021-09-08 3,273.51 3,273.51 3,273.51 3,273.51 0.0M
2021-09-07 3,300.63 3,300.63 3,300.63 3,300.63 0.0M
2021-09-06 3,246.69 3,246.69 3,246.69 3,246.69 0.0M
2021-09-03 3,214.00 3,214.00 3,214.00 3,214.00 0.0M
2021-09-02 3,231.54 3,231.54 3,231.54 3,231.54 0.0M
2021-09-01 3,236.12 3,236.12 3,236.12 3,236.12 0.0M
2021-08-31 3,231.79 3,231.79 3,231.79 3,231.79 0.0M
2021-08-30 3,188.67 3,188.67 3,188.67 3,188.67 0.0M
2021-08-27 3,124.82 3,124.82 3,124.82 3,124.82 0.0M
2021-08-26 3,097.31 3,097.31 3,097.31 3,097.31 0.0M
2021-08-25 3,137.88 3,137.88 3,137.88 3,137.88 0.0M
2021-08-24 3,139.58 3,139.58 3,139.58 3,139.58 0.0M
2021-08-23 3,079.06 3,079.06 3,079.06 3,079.06 0.0M
2021-08-20 3,031.04 3,031.04 3,031.04 3,031.04 0.0M
2021-08-19 3,142.79 3,142.79 3,142.79 3,142.79 0.0M
2021-08-18 3,149.17 3,149.17 3,149.17 3,149.17 0.0M
2021-08-17 3,137.88 3,137.88 3,137.88 3,137.88 0.0M
2021-08-16 3,189.05 3,189.05 3,189.05 3,189.05 0.0M
2021-08-13 3,213.80 3,213.80 3,213.80 3,213.80 0.0M
2021-08-12 3,215.79 3,215.79 3,215.79 3,215.79 0.0M
2021-08-11 3,178.31 3,178.31 3,178.31 3,178.31 0.0M
2021-08-10 3,190.47 3,190.47 3,190.47 3,190.47 0.0M
2021-08-09 3,113.83 3,113.83 3,113.83 3,113.83 0.0M
2021-08-06 3,135.95 3,135.95 3,135.95 3,135.95 0.0M
2021-08-05 3,162.34 3,162.34 3,162.34 3,162.34 0.0M
2021-08-04 3,198.76 3,198.76 3,198.76 3,198.76 0.0M
2021-08-03 3,116.11 3,116.11 3,116.11 3,116.11 0.0M
2021-08-02 3,115.03 3,115.03 3,115.03 3,115.03 0.0M
2021-07-30 3,074.34 3,074.34 3,074.34 3,074.34 0.0M
2021-07-29 3,076.52 3,076.52 3,076.52 3,076.52 0.0M
2021-07-28 2,988.91 2,988.91 2,988.91 2,988.91 0.0M
2021-07-27 2,867.40 2,867.40 2,867.40 2,867.40 0.0M
2021-07-26 3,024.98 3,024.98 3,024.98 3,024.98 0.0M
2021-07-23 3,155.30 3,155.30 3,155.30 3,155.30 0.0M
2021-07-22 3,224.68 3,224.68 3,224.68 3,224.68 0.0M
2021-07-21 3,180.24 3,180.24 3,180.24 3,180.24 0.0M
2021-07-20 3,156.76 3,156.76 3,156.76 3,156.76 0.0M
2021-07-19 3,187.26 3,187.26 3,187.26 3,187.26 0.0M
2021-07-16 3,243.15 3,243.15 3,243.15 3,243.15 0.0M
2021-07-15 3,266.17 3,266.17 3,266.17 3,266.17 0.0M
2021-07-14 3,262.80 3,262.80 3,262.80 3,262.80 0.0M
2021-07-13 3,315.80 3,315.80 3,315.80 3,315.80 0.0M
2021-07-12 3,265.50 3,265.50 3,265.50 3,265.50 0.0M
2021-07-09 3,239.05 3,239.05 3,239.05 3,239.05 0.0M
2021-07-08 3,184.12 3,184.12 3,184.12 3,184.12 0.0M
2021-07-07 3,291.09 3,291.09 3,291.09 3,291.09 0.0M
2021-07-06 3,249.35 3,249.35 3,249.35 3,249.35 0.0M
2021-07-05 3,277.11 3,277.11 3,277.11 3,277.11 0.0M
2021-07-02 3,252.68 3,252.68 3,252.68 3,252.68 0.0M
2021-06-30 3,336.00 3,336.00 3,336.00 3,336.00 0.0M
2021-06-29 3,346.54 3,346.54 3,346.54 3,346.54 0.0M
2021-06-28 3,357.40 3,357.40 3,357.40 3,357.40 0.0M
2021-06-25 3,297.55 3,297.55 3,297.55 3,297.55 0.0M
2021-06-24 3,279.82 3,279.82 3,279.82 3,279.82 0.0M
2021-06-23 3,305.11 3,305.11 3,305.11 3,305.11 0.0M
2021-06-22 3,241.52 3,241.52 3,241.52 3,241.52 0.0M
2021-06-21 3,252.98 3,252.98 3,252.98 3,252.98 0.0M
2021-06-18 3,271.86 3,271.86 3,271.86 3,271.86 0.0M
2021-06-17 3,195.54 3,195.54 3,195.54 3,195.54 0.0M
2021-06-16 3,157.58 3,157.58 3,157.58 3,157.58 0.0M
2021-06-15 3,223.36 3,223.36 3,223.36 3,223.36 0.0M
2021-06-11 3,211.41 3,211.41 3,211.41 3,211.41 0.0M
2021-06-10 3,177.87 3,177.87 3,177.87 3,177.87 0.0M
2021-06-09 3,185.26 3,185.26 3,185.26 3,185.26 0.0M
2021-06-08 3,186.80 3,186.80 3,186.80 3,186.80 0.0M
2021-06-07 3,192.49 3,192.49 3,192.49 3,192.49 0.0M
2021-06-04 3,209.51 3,209.51 3,209.51 3,209.51 0.0M
2021-06-03 3,209.33 3,209.33 3,209.33 3,209.33 0.0M
2021-06-02 3,242.79 3,242.79 3,242.79 3,242.79 0.0M
2021-06-01 3,249.33 3,249.33 3,249.33 3,249.33 0.0M
2021-05-31 3,203.39 3,203.39 3,203.39 3,203.39 0.0M
2021-05-28 3,199.23 3,199.23 3,199.23 3,199.23 0.0M
2021-05-27 3,232.28 3,232.28 3,232.28 3,232.28 0.0M
2021-05-26 3,199.89 3,199.89 3,199.89 3,199.89 0.0M
2021-05-25 3,171.99 3,171.99 3,171.99 3,171.99 0.0M
2021-05-24 3,102.33 3,102.33 3,102.33 3,102.33 0.0M
2021-05-21 3,103.34 3,103.34 3,103.34 3,103.34 0.0M
2021-05-20 3,060.96 3,060.96 3,060.96 3,060.96 0.0M
2021-05-18 3,029.48 3,029.48 3,029.48 3,029.48 0.0M
2021-05-17 2,997.87 2,997.87 2,997.87 2,997.87 0.0M
2021-05-14 2,939.22 2,939.22 2,939.22 2,939.22 0.0M
2021-05-13 2,923.10 2,923.10 2,923.10 2,923.10 0.0M
2021-05-12 3,019.89 3,019.89 3,019.89 3,019.89 0.0M
2021-05-11 2,984.82 2,984.82 2,984.82 2,984.82 0.0M
2021-05-10 3,040.80 3,040.80 3,040.80 3,040.80 0.0M
2021-05-07 3,054.21 3,054.21 3,054.21 3,054.21 0.0M
2021-05-06 3,103.03 3,103.03 3,103.03 3,103.03 0.0M
2021-05-05 3,078.98 3,078.98 3,078.98 3,078.98 0.0M
2021-05-04 3,125.70 3,125.70 3,125.70 3,125.70 0.0M
2021-05-03 3,075.12 3,075.12 3,075.12 3,075.12 0.0M
2021-04-30 3,107.50 3,107.50 3,107.50 3,107.50 0.0M
2021-04-29 3,177.58 3,177.58 3,177.58 3,177.58 0.0M
2021-04-28 3,175.25 3,175.25 3,175.25 3,175.25 0.0M
2021-04-27 3,179.94 3,179.94 3,179.94 3,179.94 0.0M
2021-04-26 3,166.20 3,166.20 3,166.20 3,166.20 0.0M
2021-04-23 3,177.57 3,177.57 3,177.57 3,177.57 0.0M
2021-04-22 3,156.03 3,156.03 3,156.03 3,156.03 0.0M
2021-04-21 3,135.66 3,135.66 3,135.66 3,135.66 0.0M
2021-04-20 3,210.33 3,210.33 3,210.33 3,210.33 0.0M
2021-04-19 3,191.86 3,191.86 3,191.86 3,191.86 0.0M
2021-04-16 3,135.58 3,135.58 3,135.58 3,135.58 0.0M
2021-04-15 3,083.93 3,083.93 3,083.93 3,083.93 0.0M
2021-04-14 3,084.64 3,084.64 3,084.64 3,084.64 0.0M
2021-04-13 3,021.93 3,021.93 3,021.93 3,021.93 0.0M
2021-04-12 3,020.73 3,020.73 3,020.73 3,020.73 0.0M
2021-04-09 3,084.19 3,084.19 3,084.19 3,084.19 0.0M
2021-04-08 3,150.60 3,150.60 3,150.60 3,150.60 0.0M
2021-04-07 3,106.96 3,106.96 3,106.96 3,106.96 0.0M
2021-04-01 3,105.36 3,105.36 3,105.36 3,105.36 0.0M
2021-03-31 3,006.73 3,006.73 3,006.73 3,006.73 0.0M
2021-03-30 3,016.21 3,016.21 3,016.21 3,016.21 0.0M
2021-03-29 2,969.98 2,969.98 2,969.98 2,969.98 0.0M
2021-03-26 3,001.40 3,001.40 3,001.40 3,001.40 0.0M
2021-03-25 2,926.98 2,926.98 2,926.98 2,926.98 0.0M
2021-03-24 2,891.59 2,891.59 2,891.59 2,891.59 0.0M
2021-03-23 2,996.79 2,996.79 2,996.79 2,996.79 0.0M
2021-03-22 3,124.86 3,124.86 3,124.86 3,124.86 0.0M
2021-03-19 3,146.53 3,146.53 3,146.53 3,146.53 0.0M
2021-03-18 3,233.31 3,233.31 3,233.31 3,233.31 0.0M
2021-03-17 3,223.86 3,223.86 3,223.86 3,223.86 0.0M
2021-03-16 3,168.41 3,168.41 3,168.41 3,168.41 0.0M
2021-03-15 3,066.69 3,066.69 3,066.69 3,066.69 0.0M
2021-03-12 3,101.63 3,101.63 3,101.63 3,101.63 0.0M
2021-03-11 3,153.07 3,153.07 3,153.07 3,153.07 0.0M
2021-03-10 3,033.95 3,033.95 3,033.95 3,033.95 0.0M
2021-03-09 2,980.10 2,980.10 2,980.10 2,980.10 0.0M
2021-03-08 2,908.26 2,908.26 2,908.26 2,908.26 0.0M
2021-03-05 3,077.32 3,077.32 3,077.32 3,077.32 0.0M
2021-03-04 3,094.10 3,094.10 3,094.10 3,094.10 0.0M
2021-03-03 3,231.58 3,231.58 3,231.58 3,231.58 0.0M
2021-03-02 3,174.30 3,174.30 3,174.30 3,174.30 0.0M
2021-03-01 3,212.20 3,212.20 3,212.20 3,212.20 0.0M
2021-02-26 3,096.61 3,096.61 3,096.61 3,096.61 0.0M
2021-02-25 3,241.49 3,241.49 3,241.49 3,241.49 0.0M
2021-02-24 3,204.99 3,204.99 3,204.99 3,204.99 0.0M
2021-02-23 3,326.04 3,326.04 3,326.04 3,326.04 0.0M
2021-02-22 3,308.71 3,308.71 3,308.71 3,308.71 0.0M
2021-02-19 3,417.72 3,417.72 3,417.72 3,417.72 0.0M
2021-02-18 3,411.53 3,411.53 3,411.53 3,411.53 0.0M
2021-02-17 3,505.71 3,505.71 3,505.71 3,505.71 0.0M
2021-02-16 3,494.87 3,494.87 3,494.87 3,494.87 0.0M
2021-02-11 3,418.38 3,418.38 3,418.38 3,418.38 0.0M
2021-02-10 3,397.96 3,397.96 3,397.96 3,397.96 0.0M
2021-02-09 3,334.36 3,334.36 3,334.36 3,334.36 0.0M
2021-02-08 3,303.75 3,303.75 3,303.75 3,303.75 0.0M
2021-02-05 3,247.18 3,247.18 3,247.18 3,247.18 0.0M
2021-02-04 3,203.83 3,203.83 3,203.83 3,203.83 0.0M
2021-02-03 3,240.93 3,240.93 3,240.93 3,240.93 0.0M
2021-02-02 3,233.66 3,233.66 3,233.66 3,233.66 0.0M
2021-02-01 3,140.70 3,140.70 3,140.70 3,140.70 0.0M
2021-01-29 3,057.88 3,057.88 3,057.88 3,057.88 0.0M
2021-01-28 3,055.50 3,055.50 3,055.50 3,055.50 0.0M
2021-01-27 3,174.87 3,174.87 3,174.87 3,174.87 0.0M
2021-01-26 3,207.38 3,207.38 3,207.38 3,207.38 0.0M
2021-01-25 3,276.10 3,276.10 3,276.10 3,276.10 0.0M
2021-01-22 3,186.05 3,186.05 3,186.05 3,186.05 0.0M
2021-01-21 3,214.59 3,214.59 3,214.59 3,214.59 0.0M
2021-01-20 3,243.68 3,243.68 3,243.68 3,243.68 0.0M
2021-01-19 3,183.43 3,183.43 3,183.43 3,183.43 0.0M
2021-01-18 3,104.71 3,104.71 3,104.71 3,104.71 0.0M
2021-01-15 3,054.77 3,054.77 3,054.77 3,054.77 0.0M
2021-01-14 3,085.31 3,085.31 3,085.31 3,085.31 0.0M
2021-01-13 3,128.01 3,128.01 3,128.01 3,128.01 0.0M
2021-01-12 3,127.97 3,127.97 3,127.97 3,127.97 0.0M
2021-01-11 3,123.23 3,123.23 3,123.23 3,123.23 0.0M
2021-01-08 3,165.55 3,165.55 3,165.55 3,165.55 0.0M
2021-01-07 3,063.65 3,063.65 3,063.65 3,063.65 0.0M
2021-01-06 3,050.64 3,050.64 3,050.64 3,050.64 0.0M
2021-01-05 3,047.34 3,047.34 3,047.34 3,047.34 0.0M
2021-01-04 3,052.33 3,052.33 3,052.33 3,052.33 0.0M