HS SCHK Consumer Staples (HSSCCS)

HSSCCS
🏛️ 香港 →
1,662.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1,641.84 1,644.94 1,639.97 1,643.98 0.0K
09:35 1,644.43 1,644.43 1,640.31 1,644.37 0.0K
09:40 1,644.63 1,647.93 1,644.63 1,647.18 0.0K
09:45 1,646.94 1,651.49 1,646.94 1,650.86 0.0K
09:50 1,650.90 1,652.42 1,649.18 1,650.10 0.0K
09:55 1,650.06 1,652.35 1,649.86 1,651.93 0.0K
10:00 1,652.32 1,654.02 1,651.73 1,653.23 0.0K
10:05 1,653.19 1,653.88 1,652.40 1,653.88 0.0K
10:10 1,653.89 1,659.51 1,653.64 1,658.99 0.0K
10:15 1,659.00 1,660.02 1,658.58 1,659.13 0.0K
10:20 1,659.43 1,661.21 1,659.31 1,660.96 0.0K
10:25 1,661.21 1,666.08 1,660.86 1,666.08 0.0K
10:30 1,666.06 1,668.20 1,666.06 1,667.70 0.0K
10:35 1,667.90 1,668.11 1,666.61 1,668.09 0.0K
10:40 1,668.07 1,668.95 1,667.25 1,667.25 0.0K
10:45 1,667.40 1,668.57 1,666.93 1,668.40 0.0K
10:50 1,668.35 1,668.63 1,666.38 1,666.69 0.0K
10:55 1,666.86 1,667.49 1,666.53 1,666.64 0.0K
11:00 1,666.60 1,667.82 1,666.52 1,667.19 0.0K
11:05 1,667.26 1,667.59 1,665.01 1,665.01 0.0K
11:10 1,665.07 1,665.15 1,664.19 1,664.65 0.0K
11:15 1,664.65 1,665.51 1,664.41 1,664.82 0.0K
11:20 1,664.75 1,665.76 1,664.41 1,665.52 0.0K
11:25 1,665.52 1,666.29 1,664.87 1,666.29 0.0K
11:30 1,666.29 1,666.92 1,665.49 1,666.67 0.0K
11:35 1,666.61 1,668.48 1,666.51 1,668.11 0.0K
11:40 1,668.11 1,669.19 1,667.94 1,668.86 0.0K
11:45 1,668.92 1,669.47 1,668.81 1,669.41 0.0K
11:50 1,669.41 1,669.47 1,667.65 1,667.65 0.0K
11:55 1,667.65 1,667.71 1,666.10 1,666.54 0.0K
12:00 1,666.56 1,666.56 1,666.56 1,666.56 0.0K
12:05 1,666.56 1,666.56 1,666.56 1,666.56 0.0K
13:00 1,666.34 1,666.79 1,665.46 1,666.65 0.0K
13:05 1,666.65 1,666.73 1,664.91 1,665.49 0.0K
13:10 1,665.49 1,667.28 1,664.88 1,667.22 0.0K
13:15 1,667.34 1,668.42 1,667.34 1,667.62 0.0K
13:20 1,667.62 1,668.37 1,667.01 1,667.74 0.0K
13:25 1,667.70 1,667.99 1,667.24 1,667.91 0.0K
13:30 1,667.85 1,668.83 1,667.85 1,668.62 0.0K
13:35 1,668.64 1,669.44 1,668.36 1,669.20 0.0K
13:40 1,669.20 1,670.42 1,668.69 1,669.17 0.0K
13:45 1,668.95 1,669.60 1,668.51 1,669.50 0.0K
13:50 1,669.50 1,669.97 1,669.23 1,669.40 0.0K
13:55 1,669.54 1,669.72 1,667.42 1,667.50 0.0K
14:00 1,667.50 1,668.15 1,666.81 1,668.08 0.0K
14:05 1,668.08 1,669.18 1,667.23 1,667.76 0.0K
14:10 1,667.73 1,669.36 1,667.59 1,669.05 0.0K
14:15 1,669.16 1,670.69 1,669.16 1,670.65 0.0K
14:20 1,670.65 1,671.63 1,670.46 1,671.33 0.0K
14:25 1,671.33 1,671.70 1,670.35 1,671.28 0.0K
14:30 1,671.28 1,671.48 1,669.82 1,670.07 0.0K
14:35 1,670.11 1,670.26 1,668.41 1,669.80 0.0K
14:40 1,669.70 1,671.09 1,669.48 1,671.09 0.0K
14:45 1,671.14 1,671.71 1,670.09 1,670.23 0.0K
14:50 1,670.29 1,670.33 1,669.35 1,669.35 0.0K
14:55 1,669.40 1,669.84 1,669.08 1,669.33 0.0K
15:00 1,669.39 1,669.63 1,666.44 1,666.49 0.0K
15:05 1,666.49 1,666.73 1,664.07 1,664.97 0.0K
15:10 1,664.97 1,665.30 1,664.28 1,664.37 0.0K
15:15 1,664.31 1,664.45 1,662.01 1,662.91 0.0K
15:20 1,662.97 1,663.16 1,660.71 1,661.06 0.0K
15:25 1,661.02 1,662.54 1,660.65 1,662.36 0.0K
15:30 1,662.34 1,663.25 1,661.92 1,663.10 0.0K
15:35 1,663.07 1,663.98 1,662.58 1,663.85 0.0K
15:40 1,663.84 1,664.43 1,662.38 1,662.92 0.0K
15:45 1,663.02 1,664.55 1,662.96 1,663.75 0.0K
15:50 1,663.70 1,665.06 1,662.98 1,663.30 0.0K
15:55 1,663.59 1,664.00 1,661.61 1,662.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,645.28 1,671.71 1,639.97 1,662.70 0.0M
2025-09-25 1,672.05 1,672.05 1,645.72 1,648.06 0.0M
2025-09-24 1,664.89 1,669.62 1,661.07 1,666.80 0.0M
2025-09-22 1,713.48 1,713.99 1,684.75 1,694.34 0.0M
2025-09-19 1,708.57 1,715.01 1,702.71 1,713.41 0.0M
2025-09-18 1,728.88 1,734.78 1,698.01 1,709.19 0.0M
2025-09-17 1,734.77 1,735.56 1,720.08 1,732.12 0.0M
2025-09-16 1,734.27 1,740.62 1,723.16 1,731.85 0.0M
2025-09-15 1,731.39 1,737.17 1,719.92 1,731.41 0.0M
2025-09-12 1,753.75 1,756.17 1,726.77 1,734.01 0.0M
2025-09-11 1,728.11 1,745.37 1,712.58 1,742.92 0.0M
2025-09-10 1,721.42 1,733.90 1,721.42 1,730.70 0.0M
2025-09-09 1,720.49 1,728.71 1,707.77 1,721.19 0.0M
2025-09-08 1,705.55 1,721.72 1,703.78 1,719.63 0.0M
2025-09-06 1,699.66 1,703.27 1,703.27 1,703.27 0.0M
2025-09-05 1,699.66 1,709.04 1,694.30 1,703.27 0.0M
2025-09-04 1,702.94 1,707.75 1,680.72 1,697.71 0.0M
2025-09-03 1,719.81 1,732.00 1,690.79 1,695.07 0.0M
2025-09-02 1,715.65 1,725.18 1,703.51 1,710.92 0.0M
2025-09-01 1,724.45 1,729.96 1,711.27 1,721.57 0.0M
2025-08-29 1,714.38 1,738.46 1,714.38 1,716.36 0.0M
2025-08-28 1,735.97 1,743.34 1,703.38 1,713.10 0.0M
2025-08-27 1,762.80 1,768.85 1,727.28 1,735.72 0.0M
2025-08-26 1,747.11 1,767.35 1,736.80 1,753.60 0.0M
2025-08-25 1,740.56 1,757.97 1,738.74 1,752.79 0.0M
2025-08-22 1,741.33 1,752.59 1,726.61 1,736.05 0.0M
2025-08-21 1,738.95 1,755.18 1,728.52 1,736.24 0.0M
2025-08-20 1,728.28 1,741.07 1,722.82 1,738.98 0.0M
2025-08-19 1,709.49 1,733.91 1,708.40 1,729.94 0.0M
2025-08-18 1,714.75 1,723.76 1,705.61 1,705.61 0.0M
2025-08-15 1,728.24 1,729.74 1,709.01 1,715.82 0.0M
2025-08-14 1,737.35 1,745.96 1,726.12 1,734.67 0.0M
2025-08-13 1,721.56 1,734.08 1,716.34 1,734.08 0.0M
2025-08-12 1,698.09 1,716.98 1,692.69 1,708.02 0.0M
2025-08-11 1,704.72 1,708.04 1,691.48 1,696.64 0.0M
2025-08-08 1,708.57 1,710.34 1,700.04 1,704.11 0.0M
2025-08-07 1,692.27 1,712.84 1,686.67 1,710.47 0.0M
2025-08-06 1,683.89 1,683.89 1,683.89 1,683.89 0.0M
2025-08-05 1,692.06 1,692.06 1,692.06 1,692.06 0.0M
2025-08-04 1,679.52 1,688.18 1,669.73 1,684.46 0.0M
2025-08-01 1,692.47 1,707.43 1,677.69 1,680.52 0.0M
2025-07-31 1,733.82 1,736.90 1,690.17 1,692.59 0.0M
2025-07-30 1,725.83 1,745.41 1,712.07 1,736.18 0.0M
2025-07-29 1,724.69 1,727.70 1,703.67 1,724.75 0.0M
2025-07-28 1,738.46 1,738.46 1,719.32 1,722.06 0.0M
2025-07-25 1,750.39 1,761.27 1,734.03 1,737.04 0.0M
2025-07-24 1,750.63 1,753.52 1,736.63 1,747.23 0.0M
2025-07-23 1,740.88 1,753.30 1,736.68 1,745.35 0.0M
2025-07-22 1,721.17 1,733.69 1,709.58 1,733.43 0.0M
2025-07-21 1,696.90 1,714.58 1,694.16 1,713.51 0.0M
2025-07-19 1,687.98 1,694.87 1,694.87 1,694.87 0.0M
2025-07-18 1,687.98 1,701.27 1,684.51 1,694.87 0.0M
2025-07-17 1,667.14 1,679.36 1,664.86 1,673.57 0.0M
2025-07-16 1,666.92 1,677.06 1,661.66 1,664.44 0.0M
2025-07-15 1,675.23 1,683.89 1,651.28 1,663.50 0.0M
2025-07-14 1,668.52 1,677.94 1,660.66 1,673.21 0.0M
2025-07-11 1,647.27 1,681.69 1,647.02 1,661.80 0.0M
2025-07-10 1,640.44 1,651.45 1,634.29 1,648.77 0.0M
2025-07-09 1,646.59 1,647.82 1,634.59 1,639.75 0.0M
2025-07-08 1,646.84 1,656.48 1,637.70 1,646.67 0.0M
2025-07-07 1,644.48 1,653.51 1,640.48 1,646.15 0.0M
2025-07-04 1,667.57 1,667.57 1,648.07 1,655.27 0.0M
2025-07-03 1,674.19 1,676.07 1,658.18 1,671.34 0.0M
2025-07-02 1,651.43 1,671.39 1,651.43 1,665.99 0.0M
2025-06-30 1,636.86 1,653.25 1,636.86 1,644.10 0.0M
2025-06-27 1,650.96 1,652.98 1,634.91 1,640.34 0.0M
2025-06-26 1,643.99 1,657.27 1,637.65 1,650.43 0.0M
2025-06-25 1,638.87 1,652.88 1,638.77 1,647.18 0.0M
2025-06-24 1,609.78 1,637.69 1,609.78 1,633.58 0.0M
2025-06-23 1,599.75 1,607.03 1,582.05 1,604.41 0.0M
2025-06-20 1,590.83 1,603.99 1,590.83 1,603.99 0.0M
2025-06-19 1,626.03 1,626.03 1,584.55 1,590.27 0.0M
2025-06-18 1,637.92 1,650.37 1,626.73 1,629.05 0.0M
2025-06-17 1,655.23 1,655.48 1,633.06 1,636.47 0.0M
2025-06-16 1,639.55 1,653.89 1,638.10 1,651.12 0.0M
2025-06-13 1,661.57 1,663.42 1,635.66 1,649.15 0.0M
2025-06-12 1,672.53 1,674.14 1,657.23 1,659.37 0.0M
2025-06-11 1,687.57 1,688.71 1,669.23 1,671.29 0.0M
2025-06-10 1,690.70 1,704.34 1,681.14 1,684.93 0.0M
2025-06-09 1,688.21 1,691.75 1,677.15 1,690.00 0.0M
2025-06-06 1,685.02 1,688.99 1,670.80 1,676.35 0.0M
2025-06-05 1,688.29 1,699.90 1,670.88 1,677.45 0.0M
2025-06-04 1,657.20 1,680.35 1,655.16 1,675.50 0.0M
2025-06-03 1,642.07 1,657.66 1,641.28 1,656.23 0.0M
2025-06-02 1,636.54 1,640.25 1,604.96 1,637.30 0.0M
2025-05-30 1,663.24 1,664.04 1,637.14 1,647.03 0.0M
2025-05-29 1,672.77 1,673.82 1,655.17 1,670.08 0.0M
2025-05-28 1,658.99 1,685.22 1,658.99 1,675.72 0.0M
2025-05-27 1,640.43 1,657.09 1,640.18 1,656.15 0.0M
2025-05-26 1,629.26 1,644.35 1,623.97 1,636.72 0.0M
2025-05-23 1,637.81 1,639.09 1,623.75 1,630.32 0.0M
2025-05-22 1,649.18 1,649.18 1,632.23 1,638.05 0.0M
2025-05-21 1,667.69 1,667.69 1,653.49 1,659.21 0.0M
2025-05-20 1,649.43 1,672.49 1,640.04 1,665.25 0.0M
2025-05-19 1,641.97 1,651.42 1,634.91 1,642.25 0.0M
2025-05-16 1,649.41 1,652.00 1,630.72 1,650.27 0.0M
2025-05-15 1,649.72 1,657.33 1,643.56 1,651.04 0.0M
2025-05-14 1,641.12 1,653.76 1,632.60 1,653.76 0.0M
2025-05-13 1,643.12 1,650.12 1,635.75 1,640.24 0.0M
2025-05-12 1,655.59 1,659.33 1,639.46 1,655.08 0.0M
2025-05-09 1,652.44 1,654.24 1,637.69 1,641.91 0.0M
2025-05-08 1,650.75 1,655.97 1,643.82 1,649.00 0.0M
2025-05-07 1,691.64 1,697.39 1,647.99 1,651.24 0.0M
2025-05-06 1,659.19 1,672.18 1,649.55 1,667.88 0.0M
2025-05-02 1,635.06 1,656.48 1,628.32 1,652.69 0.0M
2025-04-30 1,625.58 1,633.12 1,617.79 1,631.24 0.0M
2025-04-29 1,632.04 1,632.04 1,611.53 1,619.01 0.0M
2025-04-28 1,634.67 1,634.67 1,617.70 1,625.97 0.0M
2025-04-25 1,649.84 1,656.78 1,625.48 1,631.76 0.0M
2025-04-24 1,644.92 1,653.66 1,630.95 1,643.58 0.0M
2025-04-23 1,659.44 1,668.01 1,643.89 1,651.01 0.0M
2025-04-22 1,638.41 1,646.70 1,612.95 1,644.83 0.0M
2025-04-17 1,623.60 1,644.14 1,617.75 1,637.02 0.0M
2025-04-16 1,651.55 1,653.84 1,600.96 1,627.09 0.0M
2025-04-15 1,648.64 1,670.95 1,646.13 1,655.53 0.0M
2025-04-14 1,646.62 1,650.40 1,630.93 1,647.02 0.0M
2025-04-11 1,631.26 1,641.53 1,617.91 1,631.74 0.0M
2025-04-10 1,617.91 1,648.62 1,601.30 1,631.44 0.0M
2025-04-09 1,540.56 1,615.69 1,521.80 1,607.41 0.0M
2025-04-08 1,527.42 1,577.72 1,527.42 1,575.63 0.0M
2025-04-07 1,546.89 1,574.98 1,504.17 1,509.18 0.0M
2025-04-03 1,630.65 1,652.59 1,621.29 1,650.97 0.0M
2025-04-02 1,628.18 1,649.19 1,621.25 1,646.66 0.0M
2025-04-01 1,621.47 1,641.17 1,618.34 1,626.14 0.0M
2025-03-31 1,624.47 1,628.98 1,604.04 1,619.09 0.0M
2025-03-28 1,650.67 1,654.48 1,619.12 1,639.78 0.0M
2025-03-27 1,615.94 1,646.30 1,604.17 1,641.60 0.0M
2025-03-26 1,617.54 1,620.94 1,600.82 1,610.13 0.0M
2025-03-25 1,631.91 1,645.01 1,618.08 1,622.27 0.0M
2025-03-24 1,637.27 1,642.12 1,620.91 1,640.35 0.0M
2025-03-21 1,650.90 1,664.26 1,621.17 1,636.91 0.0M
2025-03-20 1,690.57 1,690.57 1,649.22 1,654.14 0.0M
2025-03-19 1,679.55 1,696.91 1,668.51 1,691.84 0.0M
2025-03-18 1,683.81 1,684.22 1,660.05 1,671.12 0.0M
2025-03-17 1,675.00 1,703.45 1,654.91 1,665.86 0.0M
2025-03-14 1,603.27 1,650.42 1,598.20 1,642.98 0.0M
2025-03-13 1,611.32 1,613.05 1,565.39 1,586.23 0.0M
2025-03-12 1,626.86 1,640.38 1,597.00 1,610.19 0.0M
2025-03-11 1,566.44 1,625.86 1,556.62 1,623.65 0.0M
2025-03-10 1,605.32 1,605.32 1,566.10 1,581.14 0.0M
2025-03-07 1,578.52 1,617.99 1,564.32 1,596.59 0.0M
2025-03-06 1,578.45 1,580.75 1,556.45 1,579.82 0.0M
2025-03-05 1,544.62 1,564.91 1,537.95 1,564.91 0.0M
2025-03-04 1,508.91 1,542.43 1,492.65 1,535.85 0.0M
2025-03-03 1,511.14 1,541.05 1,505.63 1,512.88 0.0M
2025-02-28 1,557.18 1,559.50 1,496.87 1,506.97 0.0M
2025-02-27 1,531.70 1,564.89 1,524.37 1,561.43 0.0M
2025-02-26 1,487.85 1,536.51 1,487.85 1,531.47 0.0M
2025-02-25 1,487.94 1,490.02 1,473.73 1,481.69 0.0M
2025-02-24 1,475.25 1,503.62 1,459.64 1,501.02 0.0M
2025-02-21 1,499.13 1,499.13 1,462.12 1,472.05 0.0M
2025-02-20 1,494.92 1,495.23 1,477.99 1,479.30 0.0M
2025-02-19 1,477.75 1,499.64 1,475.24 1,496.42 0.0M
2025-02-18 1,472.66 1,482.06 1,454.54 1,476.00 0.0M
2025-02-17 1,469.66 1,477.76 1,448.36 1,469.76 0.0M
2025-02-14 1,453.37 1,473.64 1,453.37 1,472.63 0.0M
2025-02-13 1,454.59 1,489.57 1,441.41 1,448.80 0.0M
2025-02-12 1,438.28 1,452.53 1,434.81 1,450.13 0.0M
2025-02-11 1,448.61 1,455.24 1,420.91 1,421.33 0.0M
2025-02-10 1,450.73 1,456.75 1,442.77 1,449.83 0.0M
2025-02-07 1,451.44 1,460.19 1,436.86 1,448.85 0.0M
2025-02-06 1,437.27 1,451.98 1,434.92 1,450.46 0.0M
2025-02-05 1,455.53 1,455.53 1,427.24 1,436.08 0.0M
2025-02-04 1,452.96 1,475.20 1,429.66 1,457.27 0.0M
2025-02-03 1,428.30 1,444.85 1,406.60 1,443.22 0.0M
2025-01-28 1,444.71 1,444.93 1,425.91 1,444.18 0.0M
2025-01-27 1,438.37 1,455.85 1,436.92 1,440.67 0.0M
2025-01-24 1,427.18 1,452.39 1,425.98 1,436.44 0.0M
2025-01-23 1,448.26 1,458.36 1,420.10 1,425.55 0.0M
2025-01-22 1,463.62 1,463.62 1,439.13 1,444.51 0.0M
2025-01-21 1,455.23 1,461.60 1,442.16 1,461.48 0.0M
2025-01-20 1,439.05 1,463.36 1,438.91 1,444.57 0.0M
2025-01-17 1,412.36 1,438.31 1,410.10 1,429.80 0.0M
2025-01-16 1,420.42 1,434.60 1,401.85 1,414.57 0.0M
2025-01-15 1,418.10 1,420.69 1,408.15 1,411.04 0.0M
2025-01-14 1,389.02 1,423.62 1,385.75 1,416.18 0.0M
2025-01-13 1,390.14 1,393.06 1,369.68 1,390.69 0.0M
2025-01-10 1,426.69 1,427.07 1,389.24 1,394.96 0.0M
2025-01-09 1,403.60 1,425.79 1,403.60 1,418.48 0.0M
2025-01-08 1,406.98 1,408.50 1,391.44 1,403.91 0.0M
2025-01-07 1,409.20 1,421.92 1,393.43 1,410.23 0.0M
2025-01-06 1,437.69 1,440.57 1,406.70 1,410.06 0.0M
2025-01-03 1,456.62 1,463.50 1,427.62 1,435.45 0.0M
2025-01-02 1,484.68 1,484.68 1,443.75 1,450.47 0.0M