HS SCHK ML CN Companies (HSSCMLC)

HSSCMLC
🏛️ 香港 →
3,917.28
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
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
2022-12-30 2,920.05 2,926.85 2,883.31 2,888.36 0.0M
2022-12-29 2,874.41 2,891.25 2,852.91 2,884.54 0.0M
2022-12-28 2,874.35 2,923.42 2,874.35 2,901.79 0.0M
2022-12-23 2,835.09 2,872.87 2,831.35 2,849.81 0.0M
2022-12-22 2,841.11 2,876.43 2,836.33 2,870.21 0.0M
2022-12-21 2,791.15 2,801.31 2,777.54 2,796.56 0.0M
2022-12-20 2,812.47 2,812.47 2,751.45 2,780.69 0.0M
2022-12-19 2,870.00 2,906.44 2,819.89 2,835.15 0.0M
2022-12-16 2,840.29 2,882.11 2,816.32 2,863.00 0.0M
2022-12-15 2,884.63 2,890.12 2,824.89 2,846.25 0.0M
2022-12-14 2,895.40 2,909.01 2,860.73 2,887.81 0.0M
2022-12-13 2,861.73 2,892.65 2,851.83 2,867.43 0.0M
2022-12-12 2,890.56 2,904.84 2,843.54 2,859.32 0.0M
2022-12-09 2,863.32 2,932.43 2,851.23 2,931.76 0.0M
2022-12-08 2,786.67 2,864.50 2,786.67 2,859.77 0.0M
2022-12-07 2,841.17 2,901.78 2,760.80 2,762.46 0.0M
2022-12-06 2,821.96 2,875.61 2,814.73 2,845.17 0.0M
2022-12-05 2,804.01 2,857.19 2,783.22 2,855.97 0.0M
2022-12-02 2,752.65 2,757.67 2,710.27 2,733.05 0.0M
2022-12-01 2,811.91 2,838.15 2,739.84 2,746.59 0.0M
2022-11-30 2,673.28 2,756.70 2,657.92 2,750.50 0.0M
2022-11-29 2,591.35 2,686.04 2,590.81 2,686.04 0.0M
2022-11-28 2,508.49 2,558.67 2,481.00 2,553.10 0.0M
2022-11-25 2,589.46 2,589.46 2,555.78 2,582.48 0.0M
2022-11-24 2,583.71 2,600.71 2,569.66 2,590.84 0.0M
2022-11-23 2,561.95 2,585.67 2,547.04 2,564.43 0.0M
2022-11-22 2,591.37 2,608.43 2,536.45 2,557.56 0.0M
2022-11-21 2,595.67 2,605.67 2,554.12 2,593.90 0.0M
2022-11-18 2,674.73 2,686.35 2,624.26 2,633.94 0.0M
2022-11-17 2,657.11 2,669.86 2,600.38 2,647.84 0.0M
2022-11-16 2,689.18 2,719.02 2,650.25 2,684.31 0.0M
2022-11-15 2,606.96 2,703.96 2,586.28 2,703.96 0.0M
2022-11-14 2,642.38 2,650.23 2,585.04 2,602.97 0.0M
2022-11-11 2,521.00 2,551.25 2,474.83 2,547.00 0.0M
2022-11-10 2,389.36 2,389.36 2,361.85 2,377.36 0.0M
2022-11-09 2,444.17 2,474.09 2,401.72 2,420.79 0.0M
2022-11-08 2,464.87 2,475.43 2,419.29 2,443.10 0.0M
2022-11-07 2,367.23 2,481.84 2,359.04 2,456.60 0.0M
2022-11-04 2,283.07 2,432.03 2,283.07 2,383.88 0.0M
2022-11-03 2,288.08 2,307.64 2,263.29 2,269.30 0.0M
2022-11-02 2,253.55 2,336.89 2,243.04 2,328.17 0.0M
2022-11-01 2,169.30 2,285.97 2,169.30 2,262.95 0.0M
2022-10-31 2,190.49 2,213.72 2,145.61 2,149.03 0.0M
2022-10-28 2,282.61 2,282.61 2,179.83 2,194.22 0.0M
2022-10-27 2,327.79 2,342.26 2,282.39 2,284.37 0.0M
2022-10-26 2,243.78 2,316.33 2,235.19 2,281.41 0.0M
2022-10-25 2,236.56 2,275.08 2,188.06 2,248.71 0.0M
2022-10-24 2,352.26 2,360.43 2,214.63 2,227.81 0.0M
2022-10-21 2,383.20 2,398.47 2,372.34 2,387.32 0.0M
2022-10-20 2,374.79 2,402.51 2,337.43 2,376.83 0.0M
2022-10-19 2,452.48 2,467.24 2,404.66 2,405.15 0.0M
2022-10-18 2,441.10 2,462.48 2,407.75 2,462.48 0.0M
2022-10-17 2,399.24 2,434.49 2,368.02 2,412.69 0.0M
2022-10-14 2,397.51 2,461.60 2,397.51 2,406.33 0.0M
2022-10-13 2,408.62 2,418.55 2,366.30 2,366.30 0.0M
2022-10-12 2,414.05 2,457.13 2,362.58 2,409.18 0.0M
2022-10-11 2,469.90 2,470.94 2,415.51 2,421.00 0.0M
2022-10-10 2,511.19 2,514.27 2,465.06 2,471.88 0.0M
2022-10-07 2,581.91 2,581.91 2,543.91 2,550.65 0.0M
2022-10-06 2,620.82 2,620.82 2,592.49 2,600.85 0.0M
2022-10-05 2,560.29 2,622.35 2,554.41 2,613.43 0.0M
2022-10-03 2,479.17 2,509.01 2,452.95 2,477.08 0.0M
2022-09-30 2,498.36 2,515.26 2,464.40 2,496.29 0.0M
2022-09-29 2,567.19 2,577.30 2,481.53 2,499.85 0.0M
2022-09-28 2,598.05 2,598.05 2,527.42 2,533.87 0.0M
2022-09-27 2,594.75 2,618.16 2,567.46 2,613.15 0.0M
2022-09-26 2,581.19 2,631.38 2,578.37 2,597.13 0.0M
2022-09-23 2,625.04 2,643.33 2,596.22 2,596.22 0.0M
2022-09-22 2,622.44 2,638.84 2,602.71 2,635.76 0.0M
2022-09-21 2,700.79 2,700.79 2,661.07 2,661.07 0.0M
2022-09-20 2,710.47 2,728.25 2,707.56 2,712.40 0.0M
2022-09-19 2,723.14 2,723.14 2,684.51 2,695.02 0.0M
2022-09-16 2,750.55 2,758.79 2,727.75 2,727.75 0.0M
2022-09-15 2,765.36 2,794.19 2,760.51 2,773.80 0.0M
2022-09-14 2,772.54 2,777.86 2,754.97 2,765.90 0.0M
2022-09-13 2,822.84 2,840.39 2,810.67 2,818.84 0.0M
2022-09-09 2,748.65 2,821.55 2,748.65 2,815.69 0.0M
2022-09-08 2,777.87 2,781.08 2,736.22 2,743.22 0.0M
2022-09-07 2,762.48 2,783.92 2,751.58 2,779.94 0.0M
2022-09-06 2,794.52 2,808.50 2,776.15 2,792.32 0.0M
2022-09-05 2,804.49 2,804.49 2,770.77 2,791.13 0.0M
2022-09-02 2,852.55 2,857.90 2,808.65 2,823.27 0.0M
2022-09-01 2,874.71 2,893.01 2,844.52 2,852.65 0.0M
2022-08-31 2,842.66 2,924.99 2,835.81 2,896.47 0.0M
2022-08-30 2,904.95 2,904.95 2,849.00 2,884.95 0.0M
2022-08-29 2,893.25 2,904.82 2,879.65 2,898.95 0.0M
2022-08-26 2,907.73 2,916.50 2,896.74 2,916.50 0.0M
2022-08-25 2,811.52 2,889.65 2,811.52 2,888.16 0.0M
2022-08-24 2,848.19 2,848.19 2,790.41 2,799.83 0.0M
2022-08-23 2,858.19 2,866.47 2,825.00 2,838.99 0.0M
2022-08-22 2,841.68 2,882.76 2,841.68 2,860.12 0.0M
2022-08-19 2,841.67 2,881.73 2,841.67 2,865.89 0.0M
2022-08-18 2,882.17 2,882.17 2,841.97 2,851.58 0.0M
2022-08-17 2,872.55 2,885.17 2,843.75 2,868.07 0.0M
2022-08-16 2,894.42 2,905.55 2,827.76 2,853.98 0.0M
2022-08-15 2,887.93 2,915.98 2,874.89 2,882.98 0.0M
2022-08-12 2,893.80 2,906.21 2,873.76 2,901.56 0.0M
2022-08-11 2,848.36 2,886.70 2,844.56 2,886.70 0.0M
2022-08-10 2,873.88 2,874.61 2,793.61 2,816.83 0.0M
2022-08-09 2,883.92 2,911.94 2,861.62 2,875.70 0.0M
2022-08-08 2,889.93 2,904.15 2,871.57 2,882.95 0.0M
2022-08-05 2,902.66 2,911.18 2,882.38 2,905.36 0.0M
2022-08-04 2,855.47 2,883.63 2,853.17 2,882.75 0.0M
2022-08-03 2,851.00 2,868.96 2,825.63 2,836.76 0.0M
2022-08-02 2,873.81 2,873.81 2,803.90 2,836.53 0.0M
2022-08-01 2,916.48 2,916.85 2,877.01 2,908.21 0.0M
2022-07-29 2,995.30 2,998.25 2,901.25 2,915.29 0.0M
2022-07-28 2,992.71 3,006.22 2,974.54 2,989.54 0.0M
2022-07-27 3,000.06 3,006.05 2,970.45 2,983.25 0.0M
2022-07-26 2,985.50 3,025.01 2,977.43 3,018.86 0.0M
2022-07-25 2,989.32 2,992.35 2,955.18 2,983.25 0.0M
2022-07-22 3,018.89 3,028.92 2,982.39 2,997.56 0.0M
2022-07-21 3,031.34 3,039.12 2,991.13 3,000.95 0.0M
2022-07-20 3,047.98 3,062.85 3,036.15 3,039.54 0.0M
2022-07-19 3,023.46 3,030.96 2,996.30 3,014.04 0.0M
2022-07-18 2,979.54 3,039.32 2,954.92 3,037.11 0.0M
2022-07-15 3,003.31 3,014.73 2,944.01 2,955.06 0.0M
2022-07-14 3,032.02 3,033.87 2,986.67 3,019.28 0.0M
2022-07-13 3,057.81 3,067.93 3,024.08 3,030.51 0.0M
2022-07-12 3,071.98 3,094.75 3,036.07 3,050.71 0.0M
2022-07-11 3,153.98 3,153.98 3,074.50 3,093.73 0.0M
2022-07-08 3,205.11 3,206.11 3,156.69 3,175.59 0.0M
2022-07-07 3,145.16 3,181.57 3,117.70 3,181.57 0.0M
2022-07-06 3,210.15 3,223.50 3,130.31 3,179.37 0.0M
2022-07-05 3,255.74 3,275.69 3,208.33 3,220.84 0.0M
2022-07-04 3,224.32 3,241.90 3,197.46 3,230.57 0.0M
2022-06-30 3,243.29 3,280.78 3,225.16 3,247.30 0.0M
2022-06-29 3,285.36 3,311.01 3,234.14 3,257.78 0.0M
2022-06-28 3,283.38 3,338.45 3,259.23 3,333.83 0.0M
2022-06-27 3,256.30 3,327.67 3,256.30 3,293.17 0.0M
2022-06-24 3,192.07 3,235.10 3,186.48 3,232.11 0.0M
2022-06-23 3,149.28 3,192.76 3,130.84 3,174.35 0.0M
2022-06-22 3,203.42 3,211.07 3,134.60 3,135.21 0.0M
2022-06-21 3,164.13 3,213.11 3,150.50 3,211.25 0.0M
2022-06-20 3,123.61 3,158.64 3,108.42 3,154.03 0.0M
2022-06-17 3,081.62 3,142.87 3,080.61 3,129.33 0.0M
2022-06-16 3,194.50 3,200.16 3,080.67 3,099.24 0.0M
2022-06-15 3,141.88 3,202.39 3,141.88 3,173.47 0.0M
2022-06-14 3,106.03 3,160.99 3,092.91 3,143.23 0.0M
2022-06-13 3,165.09 3,182.62 3,122.84 3,138.76 0.0M
2022-06-10 3,186.27 3,251.43 3,176.91 3,233.93 0.0M
2022-06-09 3,269.70 3,280.41 3,210.22 3,231.48 0.0M
2022-06-08 3,224.31 3,266.22 3,221.30 3,263.67 0.0M
2022-06-07 3,192.97 3,217.24 3,168.14 3,193.40 0.0M
2022-06-06 3,161.56 3,208.58 3,131.04 3,206.13 0.0M
2022-06-02 3,134.65 3,142.00 3,107.69 3,135.86 0.0M
2022-06-01 3,178.45 3,180.14 3,138.64 3,164.71 0.0M
2022-05-31 3,107.85 3,182.87 3,100.25 3,182.87 0.0M
2022-05-30 3,082.90 3,114.65 3,074.63 3,108.06 0.0M
2022-05-27 3,061.27 3,077.71 3,023.72 3,053.74 0.0M
2022-05-26 3,021.90 3,022.26 2,963.93 3,006.76 0.0M
2022-05-25 2,994.25 3,034.79 2,987.95 3,008.90 0.0M
2022-05-24 3,056.64 3,072.01 2,981.23 2,996.37 0.0M
2022-05-23 3,079.11 3,086.74 3,032.19 3,056.41 0.0M
2022-05-20 3,055.75 3,096.99 3,046.94 3,087.49 0.0M
2022-05-19 2,995.86 3,028.41 2,972.57 3,010.46 0.0M
2022-05-18 3,060.90 3,080.45 3,028.16 3,069.06 0.0M
2022-05-17 2,998.40 3,057.35 2,996.13 3,056.36 0.0M
2022-05-16 2,999.49 3,008.73 2,941.33 2,969.72 0.0M
2022-05-13 2,912.44 2,970.39 2,912.44 2,966.11 0.0M
2022-05-12 2,909.83 2,939.55 2,875.75 2,883.09 0.0M
2022-05-11 2,886.69 2,989.06 2,882.11 2,941.00 0.0M
2022-05-10 2,845.43 2,913.21 2,822.35 2,896.05 0.0M
2022-05-06 2,995.70 2,995.70 2,942.73 2,944.30 0.0M
2022-05-05 3,116.98 3,133.60 3,060.07 3,062.84 0.0M
2022-05-04 3,113.34 3,117.38 3,063.62 3,078.50 0.0M
2022-05-03 3,100.65 3,153.61 3,057.63 3,124.42 0.0M
2022-04-29 3,003.00 3,124.24 2,968.90 3,124.24 0.0M
2022-04-28 2,975.60 3,007.17 2,952.75 3,007.17 0.0M
2022-04-27 2,900.76 2,966.71 2,890.64 2,952.79 0.0M
2022-04-26 2,933.83 2,977.52 2,912.48 2,924.93 0.0M
2022-04-25 2,992.20 2,992.20 2,901.14 2,913.90 0.0M
2022-04-22 2,980.31 3,052.19 2,967.81 3,043.07 0.0M
2022-04-21 3,068.88 3,084.24 3,006.23 3,033.00 0.0M
2022-04-20 3,122.95 3,145.75 3,087.37 3,092.83 0.0M
2022-04-19 3,160.26 3,162.90 3,113.11 3,130.57 0.0M
2022-04-14 3,188.10 3,225.03 3,186.17 3,213.25 0.0M
2022-04-13 3,129.56 3,190.12 3,113.66 3,160.81 0.0M
2022-04-12 3,129.57 3,169.61 3,076.28 3,137.87 0.0M
2022-04-11 3,211.06 3,211.06 3,102.66 3,114.06 0.0M
2022-04-08 3,205.92 3,233.70 3,179.85 3,233.70 0.0M
2022-04-07 3,252.72 3,306.32 3,219.33 3,219.33 0.0M
2022-04-06 3,284.48 3,303.93 3,262.39 3,275.98 0.0M
2022-04-04 3,326.41 3,326.41 3,326.41 3,326.41 0.0M
2022-04-01 3,175.08 3,233.23 3,154.01 3,233.23 0.0M
2022-03-31 3,254.65 3,254.65 3,202.86 3,212.62 0.0M
2022-03-30 3,221.02 3,266.99 3,212.02 3,251.01 0.0M
2022-03-29 3,163.72 3,193.11 3,160.75 3,192.98 0.0M
2022-03-28 3,127.80 3,175.69 3,076.36 3,153.38 0.0M
2022-03-25 3,184.94 3,215.02 3,100.12 3,116.37 0.0M
2022-03-24 3,215.28 3,254.22 3,197.61 3,208.07 0.0M
2022-03-23 3,234.16 3,278.73 3,219.13 3,235.10 0.0M
2022-03-22 3,127.87 3,214.36 3,114.81 3,214.36 0.0M
2022-03-21 3,230.58 3,230.58 3,107.20 3,122.38 0.0M
2022-03-18 3,141.97 3,213.49 3,084.05 3,175.99 0.0M
2022-03-17 3,152.91 3,176.70 3,068.43 3,176.70 0.0M
2022-03-16 2,773.75 2,977.88 2,707.17 2,968.82 0.0M
2022-03-15 2,785.91 2,871.36 2,656.37 2,683.23 0.0M
2022-03-14 3,031.93 3,031.93 2,856.26 2,873.95 0.0M
2022-03-11 3,094.95 3,123.43 2,999.63 3,085.35 0.0M
2022-03-10 3,185.66 3,193.74 3,129.07 3,153.41 0.0M
2022-03-09 3,158.96 3,184.98 3,025.98 3,115.79 0.0M
2022-03-08 3,225.76 3,245.09 3,129.20 3,140.93 0.0M
2022-03-07 3,282.33 3,282.33 3,199.32 3,228.81 0.0M
2022-03-04 3,355.51 3,369.43 3,332.46 3,341.64 0.0M
2022-03-03 3,422.24 3,442.81 3,406.63 3,421.00 0.0M
2022-03-02 3,469.24 3,485.72 3,413.63 3,420.30 0.0M
2022-03-01 3,469.16 3,504.20 3,449.89 3,480.00 0.0M
2022-02-28 3,458.04 3,458.04 3,399.26 3,456.51 0.0M
2022-02-25 3,478.49 3,502.05 3,448.64 3,454.06 0.0M
2022-02-24 3,528.81 3,543.99 3,442.32 3,463.76 0.0M
2022-02-23 3,570.57 3,582.23 3,554.51 3,571.53 0.0M
2022-02-22 3,579.68 3,587.13 3,521.15 3,559.72 0.0M
2022-02-21 3,632.56 3,650.65 3,606.26 3,630.80 0.0M
2022-02-18 3,698.77 3,717.69 3,651.18 3,657.08 0.0M
2022-02-17 3,709.14 3,726.36 3,677.10 3,717.80 0.0M
2022-02-16 3,687.15 3,709.70 3,677.24 3,704.00 0.0M
2022-02-15 3,670.89 3,686.74 3,633.77 3,653.88 0.0M
2022-02-14 3,721.85 3,721.85 3,675.39 3,686.96 0.0M
2022-02-11 3,749.54 3,774.52 3,725.11 3,749.69 0.0M
2022-02-10 3,758.20 3,761.19 3,713.43 3,761.19 0.0M
2022-02-09 3,702.90 3,737.62 3,701.04 3,726.38 0.0M
2022-02-08 3,683.23 3,685.85 3,620.78 3,658.72 0.0M
2022-02-07 3,680.96 3,691.11 3,646.65 3,680.57 0.0M
2022-02-04 3,641.56 3,676.07 3,610.10 3,669.29 0.0M
2022-01-31 3,542.20 3,600.82 3,523.46 3,579.52 0.0M
2022-01-28 3,572.73 3,576.84 3,508.78 3,530.97 0.0M
2022-01-27 3,622.46 3,622.46 3,540.37 3,577.09 0.0M
2022-01-26 3,676.11 3,699.50 3,638.31 3,661.28 0.0M
2022-01-25 3,681.81 3,700.81 3,628.92 3,664.10 0.0M
2022-01-24 3,743.47 3,749.74 3,717.58 3,733.07 0.0M
2022-01-21 3,744.00 3,771.21 3,728.47 3,770.14 0.0M
2022-01-20 3,658.41 3,751.84 3,652.14 3,751.84 0.0M
2022-01-19 3,645.93 3,670.43 3,614.27 3,640.90 0.0M
2022-01-18 3,630.88 3,668.46 3,617.60 3,632.46 0.0M
2022-01-17 3,657.37 3,657.37 3,610.10 3,624.75 0.0M
2022-01-14 3,643.28 3,663.18 3,628.54 3,663.18 0.0M
2022-01-13 3,708.51 3,709.57 3,662.33 3,680.01 0.0M
2022-01-12 3,648.30 3,692.80 3,648.30 3,692.80 0.0M
2022-01-11 3,595.99 3,634.22 3,583.19 3,606.90 0.0M
2022-01-10 3,543.32 3,610.13 3,534.54 3,603.56 0.0M
2022-01-07 3,514.28 3,544.25 3,497.57 3,541.67 0.0M
2022-01-06 3,482.18 3,500.18 3,446.48 3,497.91 0.0M
2022-01-05 3,560.33 3,560.33 3,486.43 3,494.16 0.0M
2022-01-04 3,601.40 3,607.51 3,556.79 3,570.14 0.0M
2022-01-03 3,617.33 3,630.60 3,571.88 3,586.92 0.0M