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
2023-12-29 1,661.26 1,671.90 1,651.90 1,663.62 0.0M
2023-12-28 1,607.94 1,663.11 1,604.65 1,656.70 0.0M
2023-12-27 1,609.67 1,610.39 1,590.12 1,604.01 0.0M
2023-12-22 1,606.41 1,621.66 1,581.57 1,588.64 0.0M
2023-12-21 1,594.51 1,606.35 1,581.40 1,601.96 0.0M
2023-12-20 1,609.64 1,621.58 1,605.55 1,609.29 0.0M
2023-12-19 1,594.98 1,598.69 1,584.21 1,596.14 0.0M
2023-12-18 1,613.60 1,616.06 1,590.41 1,599.27 0.0M
2023-12-15 1,612.74 1,643.99 1,612.74 1,623.03 0.0M
2023-12-14 1,586.50 1,607.25 1,584.20 1,593.60 0.0M
2023-12-13 1,585.86 1,588.15 1,558.55 1,567.30 0.0M
2023-12-12 1,585.72 1,599.96 1,577.67 1,594.94 0.0M
2023-12-11 1,564.57 1,583.01 1,553.27 1,575.07 0.0M
2023-12-08 1,608.15 1,610.41 1,585.81 1,589.74 0.0M
2023-12-07 1,621.18 1,621.67 1,592.00 1,610.20 0.0M
2023-12-06 1,603.18 1,633.55 1,595.44 1,622.90 0.0M
2023-12-05 1,615.93 1,615.93 1,588.27 1,598.96 0.0M
2023-12-04 1,634.71 1,643.11 1,613.12 1,618.37 0.0M
2023-12-01 1,651.66 1,651.66 1,625.99 1,633.63 0.0M
2023-11-30 1,662.44 1,662.54 1,632.36 1,651.17 0.0M
2023-11-29 1,711.73 1,711.73 1,650.25 1,661.96 0.0M
2023-11-28 1,715.64 1,719.21 1,700.44 1,704.58 0.0M
2023-11-27 1,740.06 1,740.06 1,692.52 1,715.74 0.0M
2023-11-24 1,759.46 1,759.46 1,726.68 1,729.42 0.0M
2023-11-23 1,744.70 1,771.17 1,740.45 1,771.14 0.0M
2023-11-22 1,757.36 1,758.39 1,741.37 1,749.86 0.0M
2023-11-21 1,781.59 1,798.08 1,755.62 1,760.42 0.0M
2023-11-20 1,744.95 1,769.88 1,740.57 1,765.77 0.0M
2023-11-17 1,738.36 1,738.43 1,723.61 1,735.13 0.0M
2023-11-16 1,779.19 1,779.19 1,740.47 1,747.87 0.0M
2023-11-15 1,757.95 1,774.61 1,748.42 1,774.61 0.0M
2023-11-14 1,730.07 1,735.19 1,711.23 1,711.71 0.0M
2023-11-13 1,698.48 1,717.74 1,691.89 1,715.43 0.0M
2023-11-10 1,716.52 1,717.83 1,691.71 1,694.34 0.0M
2023-11-09 1,751.24 1,759.08 1,736.76 1,741.41 0.0M
2023-11-08 1,765.99 1,767.41 1,738.38 1,748.01 0.0M
2023-11-07 1,783.22 1,787.15 1,764.16 1,765.85 0.0M
2023-11-06 1,764.94 1,797.53 1,764.94 1,794.96 0.0M
2023-11-03 1,705.47 1,749.33 1,704.97 1,743.93 0.0M
2023-11-02 1,688.71 1,698.42 1,678.76 1,686.19 0.0M
2023-11-01 1,695.16 1,695.54 1,663.52 1,674.88 0.0M
2023-10-31 1,739.00 1,739.00 1,695.90 1,702.65 0.0M
2023-10-30 1,720.22 1,747.04 1,720.22 1,741.84 0.0M
2023-10-27 1,709.28 1,740.92 1,700.21 1,735.58 0.0M
2023-10-26 1,715.14 1,721.83 1,689.11 1,699.93 0.0M
2023-10-25 1,749.96 1,760.62 1,719.02 1,728.89 0.0M
2023-10-24 1,714.53 1,717.31 1,680.88 1,701.61 0.0M
2023-10-20 1,708.53 1,723.83 1,703.05 1,708.50 0.0M
2023-10-19 1,752.53 1,752.53 1,716.02 1,720.08 0.0M
2023-10-18 1,762.14 1,781.47 1,750.61 1,766.03 0.0M
2023-10-17 1,764.41 1,767.53 1,748.41 1,754.28 0.0M
2023-10-16 1,790.94 1,795.57 1,750.29 1,754.51 0.0M
2023-10-13 1,802.06 1,810.49 1,786.37 1,788.38 0.0M
2023-10-12 1,818.02 1,841.57 1,813.32 1,835.87 0.0M
2023-10-11 1,803.66 1,811.56 1,793.99 1,795.85 0.0M
2023-10-10 1,773.06 1,798.51 1,770.26 1,772.69 0.0M
2023-10-09 1,773.03 1,777.36 1,759.14 1,765.93 0.0M
2023-10-06 1,763.27 1,784.43 1,763.27 1,770.19 0.0M
2023-10-05 1,766.71 1,773.98 1,754.78 1,758.00 0.0M
2023-10-04 1,783.71 1,783.71 1,750.56 1,757.85 0.0M
2023-10-03 1,815.76 1,815.76 1,775.02 1,789.88 0.0M
2023-09-29 1,781.24 1,844.59 1,781.24 1,833.26 0.0M
2023-09-28 1,793.29 1,798.53 1,767.43 1,770.50 0.0M
2023-09-27 1,796.44 1,813.96 1,792.21 1,798.50 0.0M
2023-09-26 1,824.23 1,826.14 1,788.53 1,796.83 0.0M
2023-09-25 1,885.90 1,885.90 1,832.93 1,834.33 0.0M
2023-09-22 1,871.06 1,886.62 1,843.38 1,883.87 0.0M
2023-09-21 1,898.09 1,898.09 1,874.81 1,880.01 0.0M
2023-09-20 1,916.11 1,922.25 1,905.19 1,906.81 0.0M
2023-09-19 1,934.88 1,934.88 1,913.54 1,926.47 0.0M
2023-09-18 1,940.67 1,955.03 1,921.60 1,931.98 0.0M
2023-09-15 1,926.65 1,956.26 1,910.82 1,944.83 0.0M
2023-09-14 1,926.84 1,928.65 1,903.33 1,921.85 0.0M
2023-09-13 1,939.16 1,943.01 1,915.20 1,918.10 0.0M
2023-09-12 1,906.15 1,942.22 1,890.95 1,927.05 0.0M
2023-09-11 1,873.12 1,912.03 1,854.00 1,905.24 0.0M
2023-09-07 1,916.46 1,916.46 1,890.52 1,893.70 0.0M
2023-09-06 1,926.26 1,926.61 1,903.34 1,917.58 0.0M
2023-09-05 1,961.52 1,962.41 1,928.46 1,932.97 0.0M
2023-09-04 1,952.20 1,976.38 1,943.56 1,971.77 0.0M
2023-08-31 1,944.72 1,954.13 1,917.89 1,926.59 0.0M
2023-08-30 1,953.54 1,964.52 1,925.39 1,931.54 0.0M
2023-08-29 1,903.48 1,942.00 1,897.43 1,929.78 0.0M
2023-08-28 1,940.18 1,953.87 1,883.86 1,885.79 0.0M
2023-08-25 1,878.34 1,886.67 1,870.71 1,871.88 0.0M
2023-08-24 1,855.11 1,901.89 1,855.11 1,889.86 0.0M
2023-08-23 1,859.47 1,867.24 1,840.25 1,847.42 0.0M
2023-08-22 1,848.47 1,876.96 1,831.00 1,862.08 0.0M
2023-08-21 1,856.91 1,861.57 1,826.52 1,834.83 0.0M
2023-08-18 1,915.13 1,915.85 1,866.48 1,868.32 0.0M
2023-08-17 1,888.41 1,937.32 1,869.00 1,928.05 0.0M
2023-08-16 1,920.44 1,920.72 1,901.65 1,907.18 0.0M
2023-08-15 1,939.64 1,948.90 1,927.25 1,933.47 0.0M
2023-08-14 1,956.28 1,956.28 1,921.04 1,950.70 0.0M
2023-08-11 2,025.66 2,030.43 1,986.78 1,993.19 0.0M
2023-08-10 2,011.53 2,030.04 1,996.89 2,026.73 0.0M
2023-08-09 2,024.04 2,045.36 2,015.42 2,042.64 0.0M
2023-08-08 2,078.84 2,079.86 2,042.17 2,049.64 0.0M
2023-08-07 2,084.78 2,103.03 2,066.65 2,099.39 0.0M
2023-08-04 2,104.25 2,121.52 2,086.77 2,097.37 0.0M
2023-08-03 2,063.81 2,096.75 2,059.45 2,078.25 0.0M
2023-08-02 2,098.58 2,112.99 2,051.05 2,061.58 0.0M
2023-08-01 2,131.66 2,150.16 2,103.82 2,112.77 0.0M
2023-07-31 2,149.07 2,176.28 2,122.54 2,126.29 0.0M
2023-07-28 2,037.14 2,100.24 2,028.38 2,099.31 0.0M
2023-07-27 2,016.16 2,061.65 2,016.16 2,053.66 0.0M
2023-07-26 1,983.98 1,989.94 1,969.77 1,987.06 0.0M
2023-07-25 1,967.59 1,996.30 1,967.59 1,991.06 0.0M
2023-07-24 1,943.52 1,946.75 1,905.14 1,919.46 0.0M
2023-07-21 1,949.88 1,969.40 1,933.53 1,957.15 0.0M
2023-07-20 1,964.88 1,984.75 1,946.22 1,951.32 0.0M
2023-07-19 1,956.49 1,960.42 1,924.38 1,956.93 0.0M
2023-07-18 1,976.24 1,979.17 1,948.07 1,970.11 0.0M
2023-07-14 1,975.86 1,975.86 1,975.86 1,975.86 0.0M
2023-07-13 1,973.39 1,973.39 1,973.39 1,973.39 0.0M
2023-07-12 1,947.58 1,947.58 1,947.58 1,947.58 0.0M
2023-07-11 1,939.81 1,939.81 1,939.81 1,939.81 0.0M
2023-07-10 1,883.88 1,883.88 1,883.88 1,883.88 0.0M
2023-07-07 1,868.43 1,868.43 1,868.43 1,868.43 0.0M
2023-07-06 1,901.34 1,901.34 1,901.34 1,901.34 0.0M
2023-07-05 1,933.12 1,933.12 1,933.12 1,933.12 0.0M
2023-07-04 1,966.13 1,966.13 1,966.13 1,966.13 0.0M
2023-07-03 1,957.76 1,957.76 1,957.76 1,957.76 0.0M
2023-06-30 1,885.41 1,885.41 1,885.41 1,885.41 0.0M
2023-06-29 1,874.48 1,874.48 1,874.48 1,874.48 0.0M
2023-06-28 1,918.78 1,918.78 1,918.78 1,918.78 0.0M
2023-06-27 1,895.78 1,895.78 1,895.78 1,895.78 0.0M
2023-06-26 1,874.36 1,874.36 1,874.36 1,874.36 0.0M
2023-06-23 1,874.22 1,874.22 1,874.22 1,874.22 0.0M
2023-06-21 1,914.18 1,914.18 1,914.18 1,914.18 0.0M
2023-06-20 1,943.21 1,943.21 1,943.21 1,943.21 0.0M
2023-06-19 1,980.11 1,980.11 1,980.11 1,980.11 0.0M
2023-06-16 1,997.44 1,997.44 1,997.44 1,997.44 0.0M
2023-06-15 1,981.82 1,981.82 1,981.82 1,981.82 0.0M
2023-06-14 1,914.76 1,914.76 1,914.76 1,914.76 0.0M
2023-06-13 1,904.10 1,904.10 1,904.10 1,904.10 0.0M
2023-06-12 1,889.27 1,889.27 1,889.27 1,889.27 0.0M
2023-06-09 1,877.02 1,877.02 1,877.02 1,877.02 0.0M
2023-06-08 1,861.90 1,861.90 1,861.90 1,861.90 0.0M
2023-06-07 1,875.62 1,875.62 1,875.62 1,875.62 0.0M
2023-06-06 1,844.36 1,844.36 1,844.36 1,844.36 0.0M
2023-06-05 1,847.15 1,847.15 1,847.15 1,847.15 0.0M
2023-06-02 1,840.71 1,840.71 1,840.71 1,840.71 0.0M
2023-06-01 1,754.33 1,754.33 1,754.33 1,754.33 0.0M
2023-05-31 1,767.09 1,767.09 1,767.09 1,767.09 0.0M
2023-05-30 1,786.11 1,786.11 1,786.11 1,786.11 0.0M
2023-05-29 1,769.64 1,769.64 1,769.64 1,769.64 0.0M
2023-05-25 1,800.17 1,800.17 1,800.17 1,800.17 0.0M
2023-05-24 1,842.86 1,842.86 1,842.86 1,842.86 0.0M
2023-05-23 1,884.21 1,884.21 1,884.21 1,884.21 0.0M
2023-05-22 1,914.55 1,914.55 1,914.55 1,914.55 0.0M
2023-05-19 1,881.65 1,881.65 1,881.65 1,881.65 0.0M
2023-05-18 1,889.70 1,889.70 1,889.70 1,889.70 0.0M
2023-05-17 1,878.28 1,878.28 1,878.28 1,878.28 0.0M
2023-05-16 1,934.14 1,934.14 1,934.14 1,934.14 0.0M
2023-05-15 1,941.28 1,941.28 1,941.28 1,941.28 0.0M
2023-05-12 1,913.70 1,913.70 1,913.70 1,913.70 0.0M
2023-05-11 1,933.63 1,933.63 1,933.63 1,933.63 0.0M
2023-05-10 1,911.99 1,911.99 1,911.99 1,911.99 0.0M
2023-05-09 1,905.08 1,905.08 1,905.08 1,905.08 0.0M
2023-05-08 1,951.21 1,951.21 1,951.21 1,951.21 0.0M
2023-05-05 1,945.51 1,945.51 1,945.51 1,945.51 0.0M
2023-05-04 1,945.96 1,945.96 1,945.96 1,945.96 0.0M
2023-05-03 1,937.42 1,937.42 1,937.42 1,937.42 0.0M
2023-05-02 1,951.48 1,951.48 1,951.48 1,951.48 0.0M
2023-04-28 1,959.39 1,959.39 1,959.39 1,959.39 0.0M
2023-04-27 1,937.99 1,937.99 1,937.99 1,937.99 0.0M
2023-04-26 1,937.93 1,937.93 1,937.93 1,937.93 0.0M
2023-04-25 1,911.46 1,911.46 1,911.46 1,911.46 0.0M
2023-04-24 1,960.29 1,960.29 1,960.29 1,960.29 0.0M
2023-04-21 1,969.42 1,969.42 1,969.42 1,969.42 0.0M
2023-04-20 1,998.67 1,998.67 1,998.67 1,998.67 0.0M
2023-04-19 2,007.17 2,007.17 2,007.17 2,007.17 0.0M
2023-04-18 2,022.55 2,022.55 2,022.55 2,022.55 0.0M
2023-04-17 2,055.18 2,055.18 2,055.18 2,055.18 0.0M
2023-04-14 2,022.26 2,022.26 2,022.26 2,022.26 0.0M
2023-04-13 2,011.75 2,011.75 2,011.75 2,011.75 0.0M
2023-04-12 2,006.14 2,006.14 2,006.14 2,006.14 0.0M
2023-04-11 2,031.36 2,031.36 2,031.36 2,031.36 0.0M
2023-04-06 2,005.68 2,005.68 2,005.68 2,005.68 0.0M
2023-04-04 2,012.16 2,012.16 2,012.16 2,012.16 0.0M
2023-04-03 2,050.54 2,050.54 2,050.54 2,050.54 0.0M
2023-03-31 2,043.44 2,043.44 2,043.44 2,043.44 0.0M
2023-03-30 2,033.25 2,033.25 2,033.25 2,033.25 0.0M
2023-03-29 2,016.98 2,016.98 2,016.98 2,016.98 0.0M
2023-03-28 1,984.93 1,984.93 1,984.93 1,984.93 0.0M
2023-03-27 1,964.79 1,964.79 1,964.79 1,964.79 0.0M
2023-03-24 2,003.09 2,003.09 2,003.09 2,003.09 0.0M
2023-03-23 2,015.42 2,015.42 2,015.42 2,015.42 0.0M
2023-03-22 1,987.66 1,987.66 1,987.66 1,987.66 0.0M
2023-03-21 1,959.79 1,959.79 1,959.79 1,959.79 0.0M
2023-03-20 1,891.45 1,891.45 1,891.45 1,891.45 0.0M
2023-03-17 1,944.19 1,944.19 1,944.19 1,944.19 0.0M
2023-03-16 1,914.56 1,914.56 1,914.56 1,914.56 0.0M
2023-03-15 1,931.04 1,931.04 1,931.04 1,931.04 0.0M
2023-03-14 1,907.53 1,907.53 1,907.53 1,907.53 0.0M
2023-03-13 1,957.91 1,957.91 1,957.91 1,957.91 0.0M
2023-03-10 1,923.35 1,923.35 1,923.35 1,923.35 0.0M
2023-03-09 1,988.66 1,988.66 1,988.66 1,988.66 0.0M
2023-03-08 2,008.51 2,008.51 2,008.51 2,008.51 0.0M
2023-03-07 2,067.81 2,067.81 2,067.81 2,067.81 0.0M
2023-03-06 2,097.15 2,097.15 2,097.15 2,097.15 0.0M
2023-03-03 2,102.24 2,102.24 2,102.24 2,102.24 0.0M
2023-03-02 2,085.36 2,085.36 2,085.36 2,085.36 0.0M
2023-03-01 2,103.93 2,103.93 2,103.93 2,103.93 0.0M
2023-02-28 2,002.47 2,002.47 2,002.47 2,002.47 0.0M
2023-02-27 2,025.32 2,025.32 2,025.32 2,025.32 0.0M
2023-02-24 2,033.42 2,033.42 2,033.42 2,033.42 0.0M
2023-02-23 2,057.95 2,057.95 2,057.95 2,057.95 0.0M
2023-02-22 2,080.67 2,080.67 2,080.67 2,080.67 0.0M
2023-02-21 2,110.24 2,110.24 2,110.24 2,110.24 0.0M
2023-02-20 2,139.35 2,139.35 2,139.35 2,139.35 0.0M
2023-02-17 2,121.52 2,121.52 2,121.52 2,121.52 0.0M
2023-02-16 2,154.29 2,154.29 2,154.29 2,154.29 0.0M
2023-02-15 2,143.97 2,143.97 2,143.97 2,143.97 0.0M
2023-02-14 2,187.19 2,187.19 2,187.19 2,187.19 0.0M
2023-02-13 2,192.74 2,192.74 2,192.74 2,192.74 0.0M
2023-02-10 2,174.21 2,174.21 2,174.21 2,174.21 0.0M
2023-02-09 2,246.74 2,246.74 2,246.74 2,246.74 0.0M
2023-02-08 2,196.13 2,196.13 2,196.13 2,196.13 0.0M
2023-02-07 2,203.79 2,203.79 2,203.79 2,203.79 0.0M
2023-02-06 2,208.72 2,208.72 2,208.72 2,208.72 0.0M
2023-02-03 2,283.41 2,283.41 2,283.41 2,283.41 0.0M
2023-02-02 2,304.97 2,304.97 2,304.97 2,304.97 0.0M
2023-02-01 2,316.71 2,316.71 2,316.71 2,316.71 0.0M
2023-01-31 2,247.89 2,247.89 2,247.89 2,247.89 0.0M
2023-01-30 2,254.06 2,254.06 2,254.06 2,254.06 0.0M
2023-01-27 2,336.93 2,336.93 2,336.93 2,336.93 0.0M
2023-01-26 2,310.30 2,310.30 2,310.30 2,310.30 0.0M
2023-01-20 2,236.44 2,236.44 2,236.44 2,236.44 0.0M
2023-01-19 2,209.42 2,209.42 2,209.42 2,209.42 0.0M
2023-01-18 2,196.28 2,196.28 2,196.28 2,196.28 0.0M
2023-01-17 2,182.40 2,182.40 2,182.40 2,182.40 0.0M
2023-01-16 2,209.27 2,209.27 2,209.27 2,209.27 0.0M
2023-01-13 2,212.11 2,212.11 2,212.11 2,212.11 0.0M
2023-01-12 2,184.78 2,184.78 2,184.78 2,184.78 0.0M
2023-01-11 2,172.97 2,172.97 2,172.97 2,172.97 0.0M
2023-01-10 2,184.81 2,184.81 2,184.81 2,184.81 0.0M
2023-01-09 2,156.36 2,156.36 2,156.36 2,156.36 0.0M
2023-01-06 2,107.51 2,107.51 2,107.51 2,107.51 0.0M
2023-01-05 2,143.46 2,143.46 2,143.46 2,143.46 0.0M
2023-01-04 2,097.71 2,097.71 2,097.71 2,097.71 0.0M
2023-01-03 2,064.34 2,064.34 2,064.34 2,064.34 0.0M