HS SCHK Consumption (HSSCC)

HSSCC
🏛️ 香港 →
2,029.78
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 1,639.04 1,648.49 1,631.21 1,641.28 0.0M
2023-12-28 1,587.21 1,639.39 1,584.32 1,634.66 0.0M
2023-12-27 1,588.37 1,588.37 1,568.89 1,582.96 0.0M
2023-12-22 1,585.58 1,600.97 1,563.33 1,569.95 0.0M
2023-12-21 1,573.18 1,585.85 1,562.13 1,581.34 0.0M
2023-12-20 1,589.42 1,599.07 1,581.90 1,585.50 0.0M
2023-12-19 1,578.71 1,580.72 1,566.16 1,576.94 0.0M
2023-12-18 1,595.32 1,596.89 1,574.94 1,582.69 0.0M
2023-12-15 1,594.32 1,624.35 1,594.32 1,604.87 0.0M
2023-12-14 1,566.29 1,585.45 1,566.18 1,575.70 0.0M
2023-12-13 1,569.36 1,571.19 1,541.45 1,550.12 0.0M
2023-12-12 1,568.77 1,581.23 1,559.20 1,576.67 0.0M
2023-12-11 1,551.24 1,567.16 1,537.85 1,559.48 0.0M
2023-12-08 1,589.67 1,592.46 1,569.78 1,573.51 0.0M
2023-12-07 1,600.36 1,600.36 1,573.39 1,590.36 0.0M
2023-12-06 1,584.77 1,613.72 1,577.94 1,601.32 0.0M
2023-12-05 1,601.27 1,601.27 1,573.03 1,582.86 0.0M
2023-12-04 1,621.15 1,626.60 1,599.18 1,604.02 0.0M
2023-12-01 1,638.50 1,638.67 1,614.00 1,619.52 0.0M
2023-11-30 1,645.16 1,645.63 1,619.55 1,638.42 0.0M
2023-11-29 1,691.72 1,691.72 1,632.55 1,643.66 0.0M
2023-11-28 1,697.90 1,699.99 1,680.77 1,684.32 0.0M
2023-11-27 1,720.73 1,720.88 1,678.83 1,698.35 0.0M
2023-11-24 1,742.47 1,742.47 1,710.20 1,712.14 0.0M
2023-11-23 1,727.31 1,753.40 1,720.75 1,753.06 0.0M
2023-11-22 1,736.87 1,737.27 1,722.30 1,730.39 0.0M
2023-11-21 1,759.17 1,774.81 1,735.12 1,740.09 0.0M
2023-11-20 1,723.11 1,747.40 1,717.64 1,745.17 0.0M
2023-11-17 1,720.83 1,720.83 1,703.87 1,713.01 0.0M
2023-11-16 1,762.53 1,762.53 1,723.36 1,729.64 0.0M
2023-11-15 1,744.53 1,758.68 1,733.61 1,758.68 0.0M
2023-11-14 1,714.02 1,720.60 1,698.32 1,698.65 0.0M
2023-11-13 1,684.08 1,703.98 1,676.95 1,701.88 0.0M
2023-11-10 1,702.41 1,702.55 1,677.61 1,679.91 0.0M
2023-11-09 1,735.41 1,740.05 1,720.31 1,723.29 0.0M
2023-11-08 1,746.18 1,749.28 1,723.44 1,732.37 0.0M
2023-11-07 1,767.62 1,769.11 1,744.86 1,745.81 0.0M
2023-11-06 1,751.48 1,780.72 1,751.48 1,779.05 0.0M
2023-11-03 1,700.81 1,738.24 1,698.77 1,732.71 0.0M
2023-11-02 1,687.88 1,694.69 1,675.39 1,681.82 0.0M
2023-11-01 1,691.64 1,692.99 1,664.23 1,673.92 0.0M
2023-10-31 1,729.70 1,729.70 1,690.06 1,695.39 0.0M
2023-10-30 1,707.62 1,735.97 1,707.62 1,731.46 0.0M
2023-10-27 1,695.43 1,728.16 1,688.05 1,722.62 0.0M
2023-10-26 1,698.10 1,706.12 1,677.94 1,686.47 0.0M
2023-10-25 1,726.43 1,738.32 1,698.96 1,708.10 0.0M
2023-10-24 1,694.42 1,696.74 1,663.06 1,681.59 0.0M
2023-10-20 1,691.81 1,704.71 1,686.71 1,690.37 0.0M
2023-10-19 1,732.72 1,732.72 1,699.43 1,701.93 0.0M
2023-10-18 1,739.65 1,757.69 1,729.86 1,744.07 0.0M
2023-10-17 1,742.60 1,747.12 1,728.01 1,733.45 0.0M
2023-10-16 1,765.78 1,768.87 1,728.05 1,731.01 0.0M
2023-10-13 1,782.46 1,787.08 1,761.65 1,763.43 0.0M
2023-10-12 1,795.00 1,816.85 1,792.98 1,812.66 0.0M
2023-10-11 1,780.02 1,787.56 1,772.24 1,774.48 0.0M
2023-10-10 1,753.44 1,778.80 1,750.55 1,752.83 0.0M
2023-10-09 1,751.92 1,754.50 1,737.49 1,744.85 0.0M
2023-10-06 1,740.13 1,762.88 1,740.13 1,749.56 0.0M
2023-10-05 1,738.60 1,748.94 1,732.87 1,736.02 0.0M
2023-10-04 1,751.02 1,751.02 1,723.14 1,731.77 0.0M
2023-10-03 1,784.54 1,784.54 1,745.21 1,757.23 0.0M
2023-09-29 1,751.97 1,812.88 1,751.97 1,801.84 0.0M
2023-09-28 1,764.56 1,769.48 1,739.98 1,742.39 0.0M
2023-09-27 1,767.02 1,783.71 1,763.88 1,769.37 0.0M
2023-09-26 1,792.26 1,794.03 1,758.55 1,766.72 0.0M
2023-09-25 1,846.90 1,846.90 1,799.79 1,800.01 0.0M
2023-09-22 1,824.22 1,846.80 1,800.92 1,844.25 0.0M
2023-09-21 1,851.15 1,851.15 1,826.28 1,832.31 0.0M
2023-09-20 1,868.45 1,871.93 1,855.82 1,858.14 0.0M
2023-09-19 1,886.19 1,886.55 1,864.96 1,877.56 0.0M
2023-09-18 1,893.82 1,906.10 1,875.06 1,883.75 0.0M
2023-09-15 1,882.26 1,909.55 1,867.27 1,899.01 0.0M
2023-09-14 1,884.50 1,884.70 1,860.03 1,877.15 0.0M
2023-09-13 1,895.08 1,900.05 1,872.62 1,875.49 0.0M
2023-09-12 1,867.48 1,899.70 1,853.30 1,883.60 0.0M
2023-09-11 1,837.20 1,873.35 1,819.28 1,866.95 0.0M
2023-09-07 1,876.26 1,876.26 1,853.94 1,856.52 0.0M
2023-09-06 1,885.37 1,885.54 1,864.12 1,877.37 0.0M
2023-09-05 1,918.13 1,918.78 1,886.93 1,890.44 0.0M
2023-09-04 1,906.87 1,932.11 1,900.91 1,926.28 0.0M
2023-08-31 1,898.59 1,908.78 1,875.62 1,883.71 0.0M
2023-08-30 1,907.55 1,916.58 1,879.23 1,885.21 0.0M
2023-08-29 1,860.92 1,898.15 1,854.79 1,887.46 0.0M
2023-08-28 1,895.49 1,907.78 1,843.57 1,845.04 0.0M
2023-08-25 1,840.92 1,848.42 1,832.48 1,833.46 0.0M
2023-08-24 1,817.59 1,861.73 1,817.59 1,850.49 0.0M
2023-08-23 1,817.97 1,827.37 1,802.48 1,809.62 0.0M
2023-08-22 1,810.01 1,836.09 1,793.44 1,820.64 0.0M
2023-08-21 1,819.48 1,826.16 1,793.69 1,799.63 0.0M
2023-08-18 1,873.41 1,874.46 1,829.27 1,830.90 0.0M
2023-08-17 1,846.71 1,891.87 1,827.48 1,884.81 0.0M
2023-08-16 1,875.46 1,876.36 1,858.36 1,864.06 0.0M
2023-08-15 1,896.94 1,903.46 1,881.82 1,888.42 0.0M
2023-08-14 1,915.05 1,915.05 1,879.52 1,906.74 0.0M
2023-08-11 1,975.47 1,980.34 1,939.09 1,944.67 0.0M
2023-08-10 1,965.94 1,981.56 1,951.51 1,978.50 0.0M
2023-08-09 1,971.25 1,991.78 1,964.18 1,990.46 0.0M
2023-08-08 2,019.97 2,021.70 1,983.65 1,991.43 0.0M
2023-08-07 2,024.65 2,042.76 2,010.64 2,040.34 0.0M
2023-08-04 2,037.83 2,054.60 2,024.98 2,035.35 0.0M
2023-08-03 2,003.70 2,032.78 1,998.12 2,015.95 0.0M
2023-08-02 2,039.79 2,051.49 1,995.48 2,004.43 0.0M
2023-08-01 2,073.97 2,088.81 2,044.16 2,052.07 0.0M
2023-07-31 2,087.66 2,110.93 2,065.13 2,068.60 0.0M
2023-07-28 1,989.85 2,045.67 1,982.71 2,044.93 0.0M
2023-07-27 1,974.19 2,011.62 1,974.19 2,005.49 0.0M
2023-07-26 1,947.54 1,952.25 1,934.73 1,950.20 0.0M
2023-07-25 1,933.01 1,958.04 1,933.01 1,953.52 0.0M
2023-07-24 1,911.86 1,913.67 1,874.44 1,888.79 0.0M
2023-07-21 1,915.45 1,934.61 1,900.85 1,923.73 0.0M
2023-07-20 1,927.59 1,947.33 1,912.60 1,917.57 0.0M
2023-07-19 1,921.17 1,924.24 1,892.54 1,921.53 0.0M
2023-07-18 1,944.91 1,944.91 1,914.83 1,933.19 0.0M
2023-07-14 1,945.80 1,945.80 1,945.80 1,945.80 0.0M
2023-07-13 1,943.94 1,943.94 1,943.94 1,943.94 0.0M
2023-07-12 1,916.71 1,916.71 1,916.71 1,916.71 0.0M
2023-07-11 1,910.87 1,910.87 1,910.87 1,910.87 0.0M
2023-07-10 1,864.23 1,864.23 1,864.23 1,864.23 0.0M
2023-07-07 1,851.00 1,851.00 1,851.00 1,851.00 0.0M
2023-07-06 1,883.22 1,883.22 1,883.22 1,883.22 0.0M
2023-07-05 1,918.65 1,918.65 1,918.65 1,918.65 0.0M
2023-07-04 1,951.49 1,951.49 1,951.49 1,951.49 0.0M
2023-07-03 1,941.85 1,941.85 1,941.85 1,941.85 0.0M
2023-06-30 1,879.56 1,879.56 1,879.56 1,879.56 0.0M
2023-06-29 1,866.37 1,866.37 1,866.37 1,866.37 0.0M
2023-06-28 1,907.32 1,907.32 1,907.32 1,907.32 0.0M
2023-06-27 1,889.10 1,889.10 1,889.10 1,889.10 0.0M
2023-06-26 1,869.70 1,869.70 1,869.70 1,869.70 0.0M
2023-06-23 1,867.57 1,867.57 1,867.57 1,867.57 0.0M
2023-06-21 1,907.58 1,907.58 1,907.58 1,907.58 0.0M
2023-06-20 1,938.93 1,938.93 1,938.93 1,938.93 0.0M
2023-06-19 1,970.16 1,970.16 1,970.16 1,970.16 0.0M
2023-06-16 1,987.28 1,987.28 1,987.28 1,987.28 0.0M
2023-06-15 1,972.16 1,972.16 1,972.16 1,972.16 0.0M
2023-06-14 1,909.50 1,909.50 1,909.50 1,909.50 0.0M
2023-06-13 1,902.73 1,902.73 1,902.73 1,902.73 0.0M
2023-06-12 1,891.24 1,891.24 1,891.24 1,891.24 0.0M
2023-06-09 1,877.93 1,877.93 1,877.93 1,877.93 0.0M
2023-06-08 1,865.31 1,865.31 1,865.31 1,865.31 0.0M
2023-06-07 1,877.79 1,877.79 1,877.79 1,877.79 0.0M
2023-06-06 1,853.51 1,853.51 1,853.51 1,853.51 0.0M
2023-06-05 1,851.70 1,851.70 1,851.70 1,851.70 0.0M
2023-06-02 1,851.18 1,851.18 1,851.18 1,851.18 0.0M
2023-06-01 1,766.50 1,766.50 1,766.50 1,766.50 0.0M
2023-05-31 1,784.41 1,784.41 1,784.41 1,784.41 0.0M
2023-05-30 1,804.70 1,804.70 1,804.70 1,804.70 0.0M
2023-05-29 1,789.74 1,789.74 1,789.74 1,789.74 0.0M
2023-05-25 1,817.64 1,817.64 1,817.64 1,817.64 0.0M
2023-05-24 1,857.40 1,857.40 1,857.40 1,857.40 0.0M
2023-05-23 1,896.38 1,896.38 1,896.38 1,896.38 0.0M
2023-05-22 1,924.93 1,924.93 1,924.93 1,924.93 0.0M
2023-05-19 1,893.82 1,893.82 1,893.82 1,893.82 0.0M
2023-05-18 1,898.97 1,898.97 1,898.97 1,898.97 0.0M
2023-05-17 1,891.56 1,891.56 1,891.56 1,891.56 0.0M
2023-05-16 1,944.78 1,944.78 1,944.78 1,944.78 0.0M
2023-05-15 1,954.54 1,954.54 1,954.54 1,954.54 0.0M
2023-05-12 1,923.25 1,923.25 1,923.25 1,923.25 0.0M
2023-05-11 1,943.03 1,943.03 1,943.03 1,943.03 0.0M
2023-05-10 1,928.37 1,928.37 1,928.37 1,928.37 0.0M
2023-05-09 1,925.42 1,925.42 1,925.42 1,925.42 0.0M
2023-05-08 1,968.34 1,968.34 1,968.34 1,968.34 0.0M
2023-05-05 1,963.45 1,963.45 1,963.45 1,963.45 0.0M
2023-05-04 1,964.12 1,964.12 1,964.12 1,964.12 0.0M
2023-05-03 1,961.67 1,961.67 1,961.67 1,961.67 0.0M
2023-05-02 1,970.58 1,970.58 1,970.58 1,970.58 0.0M
2023-04-28 1,978.97 1,978.97 1,978.97 1,978.97 0.0M
2023-04-27 1,960.76 1,960.76 1,960.76 1,960.76 0.0M
2023-04-26 1,964.34 1,964.34 1,964.34 1,964.34 0.0M
2023-04-25 1,937.28 1,937.28 1,937.28 1,937.28 0.0M
2023-04-24 1,980.74 1,980.74 1,980.74 1,980.74 0.0M
2023-04-21 1,990.65 1,990.65 1,990.65 1,990.65 0.0M
2023-04-20 2,019.94 2,019.94 2,019.94 2,019.94 0.0M
2023-04-19 2,028.17 2,028.17 2,028.17 2,028.17 0.0M
2023-04-18 2,045.74 2,045.74 2,045.74 2,045.74 0.0M
2023-04-17 2,072.75 2,072.75 2,072.75 2,072.75 0.0M
2023-04-14 2,044.20 2,044.20 2,044.20 2,044.20 0.0M
2023-04-13 2,033.58 2,033.58 2,033.58 2,033.58 0.0M
2023-04-12 2,026.28 2,026.28 2,026.28 2,026.28 0.0M
2023-04-11 2,054.89 2,054.89 2,054.89 2,054.89 0.0M
2023-04-06 2,036.47 2,036.47 2,036.47 2,036.47 0.0M
2023-04-04 2,038.29 2,038.29 2,038.29 2,038.29 0.0M
2023-04-03 2,065.27 2,065.27 2,065.27 2,065.27 0.0M
2023-03-31 2,061.08 2,061.08 2,061.08 2,061.08 0.0M
2023-03-30 2,054.82 2,054.82 2,054.82 2,054.82 0.0M
2023-03-29 2,043.33 2,043.33 2,043.33 2,043.33 0.0M
2023-03-28 2,015.33 2,015.33 2,015.33 2,015.33 0.0M
2023-03-27 2,000.17 2,000.17 2,000.17 2,000.17 0.0M
2023-03-24 2,032.57 2,032.57 2,032.57 2,032.57 0.0M
2023-03-23 2,040.04 2,040.04 2,040.04 2,040.04 0.0M
2023-03-22 2,012.55 2,012.55 2,012.55 2,012.55 0.0M
2023-03-21 1,989.01 1,989.01 1,989.01 1,989.01 0.0M
2023-03-20 1,927.52 1,927.52 1,927.52 1,927.52 0.0M
2023-03-17 1,982.37 1,982.37 1,982.37 1,982.37 0.0M
2023-03-16 1,951.25 1,951.25 1,951.25 1,951.25 0.0M
2023-03-15 1,969.76 1,969.76 1,969.76 1,969.76 0.0M
2023-03-14 1,946.18 1,946.18 1,946.18 1,946.18 0.0M
2023-03-13 1,993.90 1,993.90 1,993.90 1,993.90 0.0M
2023-03-10 1,954.62 1,954.62 1,954.62 1,954.62 0.0M
2023-03-09 2,013.48 2,013.48 2,013.48 2,013.48 0.0M
2023-03-08 2,035.33 2,035.33 2,035.33 2,035.33 0.0M
2023-03-07 2,086.74 2,086.74 2,086.74 2,086.74 0.0M
2023-03-06 2,112.45 2,112.45 2,112.45 2,112.45 0.0M
2023-03-03 2,111.59 2,111.59 2,111.59 2,111.59 0.0M
2023-03-02 2,103.42 2,103.42 2,103.42 2,103.42 0.0M
2023-03-01 2,120.60 2,120.60 2,120.60 2,120.60 0.0M
2023-02-28 2,021.72 2,021.72 2,021.72 2,021.72 0.0M
2023-02-27 2,044.44 2,044.44 2,044.44 2,044.44 0.0M
2023-02-24 2,047.83 2,047.83 2,047.83 2,047.83 0.0M
2023-02-23 2,072.35 2,072.35 2,072.35 2,072.35 0.0M
2023-02-22 2,086.83 2,086.83 2,086.83 2,086.83 0.0M
2023-02-21 2,110.21 2,110.21 2,110.21 2,110.21 0.0M
2023-02-20 2,139.40 2,139.40 2,139.40 2,139.40 0.0M
2023-02-17 2,124.80 2,124.80 2,124.80 2,124.80 0.0M
2023-02-16 2,154.90 2,154.90 2,154.90 2,154.90 0.0M
2023-02-15 2,147.18 2,147.18 2,147.18 2,147.18 0.0M
2023-02-14 2,184.84 2,184.84 2,184.84 2,184.84 0.0M
2023-02-13 2,187.66 2,187.66 2,187.66 2,187.66 0.0M
2023-02-10 2,164.67 2,164.67 2,164.67 2,164.67 0.0M
2023-02-09 2,228.49 2,228.49 2,228.49 2,228.49 0.0M
2023-02-08 2,186.45 2,186.45 2,186.45 2,186.45 0.0M
2023-02-07 2,192.35 2,192.35 2,192.35 2,192.35 0.0M
2023-02-06 2,197.61 2,197.61 2,197.61 2,197.61 0.0M
2023-02-03 2,263.04 2,263.04 2,263.04 2,263.04 0.0M
2023-02-02 2,286.60 2,286.60 2,286.60 2,286.60 0.0M
2023-02-01 2,294.60 2,294.60 2,294.60 2,294.60 0.0M
2023-01-31 2,235.01 2,235.01 2,235.01 2,235.01 0.0M
2023-01-30 2,247.16 2,247.16 2,247.16 2,247.16 0.0M
2023-01-27 2,317.09 2,317.09 2,317.09 2,317.09 0.0M
2023-01-26 2,296.55 2,296.55 2,296.55 2,296.55 0.0M
2023-01-20 2,234.13 2,234.13 2,234.13 2,234.13 0.0M
2023-01-19 2,210.82 2,210.82 2,210.82 2,210.82 0.0M
2023-01-18 2,200.66 2,200.66 2,200.66 2,200.66 0.0M
2023-01-17 2,193.29 2,193.29 2,193.29 2,193.29 0.0M
2023-01-16 2,222.42 2,222.42 2,222.42 2,222.42 0.0M
2023-01-13 2,225.23 2,225.23 2,225.23 2,225.23 0.0M
2023-01-12 2,194.68 2,194.68 2,194.68 2,194.68 0.0M
2023-01-11 2,180.10 2,180.10 2,180.10 2,180.10 0.0M
2023-01-10 2,201.20 2,201.20 2,201.20 2,201.20 0.0M
2023-01-09 2,182.61 2,182.61 2,182.61 2,182.61 0.0M
2023-01-06 2,132.75 2,132.75 2,132.75 2,132.75 0.0M
2023-01-05 2,163.17 2,163.17 2,163.17 2,163.17 0.0M
2023-01-04 2,116.96 2,116.96 2,116.96 2,116.96 0.0M
2023-01-03 2,086.58 2,086.58 2,086.58 2,086.58 0.0M