HS SCHK SOEs Low Volatility (HSSCSLV)

HSSCSLV
🏛️ 香港 →
3,660.09
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
2022-12-30 2,584.48 2,584.48 2,584.48 2,584.48 0.0M
2022-12-29 2,581.91 2,581.91 2,581.91 2,581.91 0.0M
2022-12-28 2,600.39 2,600.39 2,600.39 2,600.39 0.0M
2022-12-23 2,545.81 2,545.81 2,545.81 2,545.81 0.0M
2022-12-22 2,553.87 2,553.87 2,553.87 2,553.87 0.0M
2022-12-21 2,528.02 2,528.02 2,528.02 2,528.02 0.0M
2022-12-20 2,515.32 2,515.32 2,515.32 2,515.32 0.0M
2022-12-19 2,534.18 2,534.18 2,534.18 2,534.18 0.0M
2022-12-16 2,572.24 2,572.24 2,572.24 2,572.24 0.0M
2022-12-15 2,559.44 2,559.44 2,559.44 2,559.44 0.0M
2022-12-14 2,571.52 2,571.52 2,571.52 2,571.52 0.0M
2022-12-13 2,562.04 2,562.04 2,562.04 2,562.04 0.0M
2022-12-12 2,555.55 2,555.55 2,555.55 2,555.55 0.0M
2022-12-09 2,566.56 2,566.56 2,566.56 2,566.56 0.0M
2022-12-08 2,525.55 2,525.55 2,525.55 2,525.55 0.0M
2022-12-07 2,492.92 2,492.92 2,492.92 2,492.92 0.0M
2022-12-06 2,540.36 2,540.36 2,540.36 2,540.36 0.0M
2022-12-05 2,533.60 2,533.60 2,533.60 2,533.60 0.0M
2022-12-02 2,479.00 2,479.00 2,479.00 2,479.00 0.0M
2022-12-01 2,510.20 2,510.20 2,510.20 2,510.20 0.0M
2022-11-30 2,530.50 2,530.50 2,530.50 2,530.50 0.0M
2022-11-29 2,488.84 2,488.84 2,488.84 2,488.84 0.0M
2022-11-28 2,414.31 2,414.31 2,414.31 2,414.31 0.0M
2022-11-25 2,461.45 2,461.45 2,461.45 2,461.45 0.0M
2022-11-24 2,437.44 2,437.44 2,437.44 2,437.44 0.0M
2022-11-23 2,412.24 2,412.24 2,412.24 2,412.24 0.0M
2022-11-22 2,395.46 2,395.46 2,395.46 2,395.46 0.0M
2022-11-21 2,367.40 2,367.40 2,367.40 2,367.40 0.0M
2022-11-18 2,386.60 2,386.60 2,386.60 2,386.60 0.0M
2022-11-17 2,404.75 2,404.75 2,404.75 2,404.75 0.0M
2022-11-16 2,419.95 2,419.95 2,419.95 2,419.95 0.0M
2022-11-15 2,439.67 2,439.67 2,439.67 2,439.67 0.0M
2022-11-14 2,380.26 2,380.26 2,380.26 2,380.26 0.0M
2022-11-11 2,358.56 2,358.56 2,358.56 2,358.56 0.0M
2022-11-10 2,276.50 2,276.50 2,276.50 2,276.50 0.0M
2022-11-09 2,306.16 2,306.16 2,306.16 2,306.16 0.0M
2022-11-08 2,299.47 2,299.47 2,299.47 2,299.47 0.0M
2022-11-07 2,296.29 2,296.29 2,296.29 2,296.29 0.0M
2022-11-04 2,241.35 2,241.35 2,241.35 2,241.35 0.0M
2022-11-03 2,170.98 2,170.98 2,170.98 2,170.98 0.0M
2022-11-02 2,196.92 2,196.92 2,196.92 2,196.92 0.0M
2022-11-01 2,166.74 2,166.74 2,166.74 2,166.74 0.0M
2022-10-31 2,112.68 2,112.68 2,112.68 2,112.68 0.0M
2022-10-28 2,191.71 2,191.71 2,191.71 2,191.71 0.0M
2022-10-27 2,240.63 2,240.63 2,240.63 2,240.63 0.0M
2022-10-26 2,231.97 2,231.97 2,231.97 2,231.97 0.0M
2022-10-25 2,229.71 2,229.71 2,229.71 2,229.71 0.0M
2022-10-24 2,228.66 2,228.66 2,228.66 2,228.66 0.0M
2022-10-21 2,312.85 2,312.85 2,312.85 2,312.85 0.0M
2022-10-20 2,295.50 2,295.50 2,295.50 2,295.50 0.0M
2022-10-19 2,289.63 2,289.63 2,289.63 2,289.63 0.0M
2022-10-18 2,304.89 2,304.89 2,304.89 2,304.89 0.0M
2022-10-17 2,276.27 2,276.27 2,276.27 2,276.27 0.0M
2022-10-14 2,265.22 2,265.22 2,265.22 2,265.22 0.0M
2022-10-13 2,245.36 2,245.36 2,245.36 2,245.36 0.0M
2022-10-12 2,262.37 2,262.37 2,262.37 2,262.37 0.0M
2022-10-11 2,273.95 2,273.95 2,273.95 2,273.95 0.0M
2022-10-10 2,297.53 2,297.53 2,297.53 2,297.53 0.0M
2022-10-07 2,331.09 2,331.09 2,331.09 2,331.09 0.0M
2022-10-06 2,361.92 2,361.92 2,361.92 2,361.92 0.0M
2022-10-05 2,368.42 2,368.42 2,368.42 2,368.42 0.0M
2022-10-03 2,274.08 2,274.08 2,274.08 2,274.08 0.0M
2022-09-30 2,291.50 2,291.50 2,291.50 2,291.50 0.0M
2022-09-29 2,263.43 2,263.43 2,263.43 2,263.43 0.0M
2022-09-28 2,291.83 2,291.83 2,291.83 2,291.83 0.0M
2022-09-27 2,348.59 2,348.59 2,348.59 2,348.59 0.0M
2022-09-26 2,356.21 2,356.21 2,356.21 2,356.21 0.0M
2022-09-23 2,409.78 2,409.78 2,409.78 2,409.78 0.0M
2022-09-22 2,416.73 2,416.73 2,416.73 2,416.73 0.0M
2022-09-21 2,432.81 2,432.81 2,432.81 2,432.81 0.0M
2022-09-20 2,449.04 2,449.04 2,449.04 2,449.04 0.0M
2022-09-19 2,439.11 2,439.11 2,439.11 2,439.11 0.0M
2022-09-16 2,450.60 2,450.60 2,450.60 2,450.60 0.0M
2022-09-15 2,477.19 2,477.19 2,477.19 2,477.19 0.0M
2022-09-14 2,472.16 2,472.16 2,472.16 2,472.16 0.0M
2022-09-13 2,507.55 2,507.55 2,507.55 2,507.55 0.0M
2022-09-09 2,492.01 2,492.01 2,492.01 2,492.01 0.0M
2022-09-08 2,456.28 2,456.28 2,456.28 2,456.28 0.0M
2022-09-07 2,485.47 2,485.47 2,485.47 2,485.47 0.0M
2022-09-06 2,495.55 2,495.55 2,495.55 2,495.55 0.0M
2022-09-05 2,501.16 2,501.16 2,501.16 2,501.16 0.0M
2022-09-02 2,498.59 2,498.59 2,498.59 2,498.59 0.0M
2022-09-01 2,514.71 2,514.71 2,514.71 2,514.71 0.0M
2022-08-31 2,530.42 2,530.42 2,530.42 2,530.42 0.0M
2022-08-30 2,536.43 2,536.43 2,536.43 2,536.43 0.0M
2022-08-29 2,547.75 2,547.75 2,547.75 2,547.75 0.0M
2022-08-26 2,553.61 2,553.61 2,553.61 2,553.61 0.0M
2022-08-25 2,535.56 2,535.56 2,535.56 2,535.56 0.0M
2022-08-24 2,487.09 2,487.09 2,487.09 2,487.09 0.0M
2022-08-23 2,500.75 2,500.75 2,500.75 2,500.75 0.0M
2022-08-22 2,513.16 2,513.16 2,513.16 2,513.16 0.0M
2022-08-19 2,510.42 2,510.42 2,510.42 2,510.42 0.0M
2022-08-18 2,487.45 2,487.45 2,487.45 2,487.45 0.0M
2022-08-17 2,505.44 2,505.44 2,505.44 2,505.44 0.0M
2022-08-16 2,484.39 2,484.39 2,484.39 2,484.39 0.0M
2022-08-15 2,486.63 2,486.63 2,486.63 2,486.63 0.0M
2022-08-12 2,509.02 2,509.02 2,509.02 2,509.02 0.0M
2022-08-11 2,491.85 2,491.85 2,491.85 2,491.85 0.0M
2022-08-10 2,466.22 2,466.22 2,466.22 2,466.22 0.0M
2022-08-09 2,494.67 2,494.67 2,494.67 2,494.67 0.0M
2022-08-08 2,493.37 2,493.37 2,493.37 2,493.37 0.0M
2022-08-05 2,487.04 2,487.04 2,487.04 2,487.04 0.0M
2022-08-04 2,475.37 2,475.37 2,475.37 2,475.37 0.0M
2022-08-03 2,458.38 2,458.38 2,458.38 2,458.38 0.0M
2022-08-02 2,471.74 2,471.74 2,471.74 2,471.74 0.0M
2022-08-01 2,520.54 2,520.54 2,520.54 2,520.54 0.0M
2022-07-29 2,534.47 2,534.47 2,534.47 2,534.47 0.0M
2022-07-28 2,566.55 2,566.55 2,566.55 2,566.55 0.0M
2022-07-27 2,560.46 2,560.46 2,560.46 2,560.46 0.0M
2022-07-26 2,561.95 2,561.95 2,561.95 2,561.95 0.0M
2022-07-25 2,542.94 2,542.94 2,542.94 2,542.94 0.0M
2022-07-22 2,533.50 2,533.50 2,533.50 2,533.50 0.0M
2022-07-21 2,536.79 2,536.79 2,536.79 2,536.79 0.0M
2022-07-20 2,567.71 2,567.71 2,567.71 2,567.71 0.0M
2022-07-19 2,563.36 2,563.36 2,563.36 2,563.36 0.0M
2022-07-18 2,577.31 2,577.31 2,577.31 2,577.31 0.0M
2022-07-15 2,515.62 2,515.62 2,515.62 2,515.62 0.0M
2022-07-14 2,558.93 2,558.93 2,558.93 2,558.93 0.0M
2022-07-13 2,582.52 2,582.52 2,582.52 2,582.52 0.0M
2022-07-12 2,597.84 2,597.84 2,597.84 2,597.84 0.0M
2022-07-11 2,606.84 2,606.84 2,606.84 2,606.84 0.0M
2022-07-08 2,637.11 2,637.11 2,637.11 2,637.11 0.0M
2022-07-07 2,623.98 2,623.98 2,623.98 2,623.98 0.0M
2022-07-06 2,634.23 2,634.23 2,634.23 2,634.23 0.0M
2022-07-05 2,684.15 2,684.15 2,684.15 2,684.15 0.0M
2022-07-04 2,687.84 2,687.84 2,687.84 2,687.84 0.0M
2022-06-30 2,715.38 2,715.38 2,715.38 2,715.38 0.0M
2022-06-29 2,702.63 2,702.63 2,702.63 2,702.63 0.0M
2022-06-28 2,758.31 2,758.31 2,758.31 2,758.31 0.0M
2022-06-27 2,710.96 2,710.96 2,710.96 2,710.96 0.0M
2022-06-24 2,685.62 2,685.62 2,685.62 2,685.62 0.0M
2022-06-23 2,682.20 2,682.20 2,682.20 2,682.20 0.0M
2022-06-22 2,673.85 2,673.85 2,673.85 2,673.85 0.0M
2022-06-21 2,712.09 2,712.09 2,712.09 2,712.09 0.0M
2022-06-20 2,668.64 2,668.64 2,668.64 2,668.64 0.0M
2022-06-17 2,659.86 2,659.86 2,659.86 2,659.86 0.0M
2022-06-16 2,654.43 2,654.43 2,654.43 2,654.43 0.0M
2022-06-15 2,697.98 2,697.98 2,697.98 2,697.98 0.0M
2022-06-14 2,699.56 2,699.56 2,699.56 2,699.56 0.0M
2022-06-13 2,685.96 2,685.96 2,685.96 2,685.96 0.0M
2022-06-10 2,723.42 2,723.42 2,723.42 2,723.42 0.0M
2022-06-09 2,750.31 2,750.31 2,750.31 2,750.31 0.0M
2022-06-08 2,760.73 2,760.73 2,760.73 2,760.73 0.0M
2022-06-07 2,749.71 2,749.71 2,749.71 2,749.71 0.0M
2022-06-06 2,762.93 2,762.93 2,762.93 2,762.93 0.0M
2022-06-02 2,757.31 2,757.31 2,757.31 2,757.31 0.0M
2022-06-01 2,787.60 2,787.60 2,787.60 2,787.60 0.0M
2022-05-31 2,781.57 2,781.57 2,781.57 2,781.57 0.0M
2022-05-30 2,767.60 2,767.60 2,767.60 2,767.60 0.0M
2022-05-27 2,764.85 2,764.85 2,764.85 2,764.85 0.0M
2022-05-26 2,739.82 2,739.82 2,739.82 2,739.82 0.0M
2022-05-25 2,738.07 2,738.07 2,738.07 2,738.07 0.0M
2022-05-24 2,725.11 2,725.11 2,725.11 2,725.11 0.0M
2022-05-23 2,744.50 2,744.50 2,744.50 2,744.50 0.0M
2022-05-20 2,747.61 2,747.61 2,747.61 2,747.61 0.0M
2022-05-19 2,704.65 2,704.65 2,704.65 2,704.65 0.0M
2022-05-18 2,714.19 2,714.19 2,714.19 2,714.19 0.0M
2022-05-17 2,700.64 2,700.64 2,700.64 2,700.64 0.0M
2022-05-16 2,677.07 2,677.07 2,677.07 2,677.07 0.0M
2022-05-13 2,674.97 2,674.97 2,674.97 2,674.97 0.0M
2022-05-12 2,626.90 2,626.90 2,626.90 2,626.90 0.0M
2022-05-11 2,666.45 2,666.45 2,666.45 2,666.45 0.0M
2022-05-10 2,663.75 2,663.75 2,663.75 2,663.75 0.0M
2022-05-06 2,688.69 2,688.69 2,688.69 2,688.69 0.0M
2022-05-05 2,764.21 2,764.21 2,764.21 2,764.21 0.0M
2022-05-04 2,782.38 2,782.38 2,782.38 2,782.38 0.0M
2022-05-03 2,781.10 2,781.10 2,781.10 2,781.10 0.0M
2022-04-29 2,769.32 2,769.32 2,769.32 2,769.32 0.0M
2022-04-28 2,761.75 2,761.75 2,761.75 2,761.75 0.0M
2022-04-27 2,698.34 2,698.34 2,698.34 2,698.34 0.0M
2022-04-26 2,684.59 2,684.59 2,684.59 2,684.59 0.0M
2022-04-25 2,698.91 2,698.91 2,698.91 2,698.91 0.0M
2022-04-22 2,780.91 2,780.91 2,780.91 2,780.91 0.0M
2022-04-21 2,774.39 2,774.39 2,774.39 2,774.39 0.0M
2022-04-20 2,799.65 2,799.65 2,799.65 2,799.65 0.0M
2022-04-19 2,830.73 2,830.73 2,830.73 2,830.73 0.0M
2022-04-14 2,855.16 2,855.16 2,855.16 2,855.16 0.0M
2022-04-13 2,828.61 2,828.61 2,828.61 2,828.61 0.0M
2022-04-12 2,805.93 2,805.93 2,805.93 2,805.93 0.0M
2022-04-11 2,811.54 2,811.54 2,811.54 2,811.54 0.0M
2022-04-08 2,855.59 2,855.59 2,855.59 2,855.59 0.0M
2022-04-07 2,822.49 2,822.49 2,822.49 2,822.49 0.0M
2022-04-06 2,852.29 2,852.29 2,852.29 2,852.29 0.0M
2022-04-04 2,845.41 2,845.41 2,845.41 2,845.41 0.0M
2022-04-01 2,817.78 2,817.78 2,817.78 2,817.78 0.0M
2022-03-31 2,795.64 2,795.64 2,795.64 2,795.64 0.0M
2022-03-30 2,805.42 2,805.42 2,805.42 2,805.42 0.0M
2022-03-29 2,772.72 2,772.72 2,772.72 2,772.72 0.0M
2022-03-28 2,755.41 2,755.41 2,755.41 2,755.41 0.0M
2022-03-25 2,727.66 2,727.66 2,727.66 2,727.66 0.0M
2022-03-24 2,747.15 2,747.15 2,747.15 2,747.15 0.0M
2022-03-23 2,739.38 2,739.38 2,739.38 2,739.38 0.0M
2022-03-22 2,741.49 2,741.49 2,741.49 2,741.49 0.0M
2022-03-21 2,689.21 2,689.21 2,689.21 2,689.21 0.0M
2022-03-18 2,720.77 2,720.77 2,720.77 2,720.77 0.0M
2022-03-17 2,698.38 2,698.38 2,698.38 2,698.38 0.0M
2022-03-16 2,555.53 2,555.53 2,555.53 2,555.53 0.0M
2022-03-15 2,467.14 2,467.14 2,467.14 2,467.14 0.0M
2022-03-14 2,603.12 2,603.12 2,603.12 2,603.12 0.0M
2022-03-11 2,690.45 2,690.45 2,690.45 2,690.45 0.0M
2022-03-10 2,724.43 2,724.43 2,724.43 2,724.43 0.0M
2022-03-09 2,685.29 2,685.29 2,685.29 2,685.29 0.0M
2022-03-08 2,715.11 2,715.11 2,715.11 2,715.11 0.0M
2022-03-07 2,761.69 2,761.69 2,761.69 2,761.69 0.0M
2022-03-04 2,818.62 2,818.62 2,818.62 2,818.62 0.0M
2022-03-03 2,842.19 2,842.19 2,842.19 2,842.19 0.0M
2022-03-02 2,801.47 2,801.47 2,801.47 2,801.47 0.0M
2022-03-01 2,834.93 2,834.93 2,834.93 2,834.93 0.0M
2022-02-28 2,832.09 2,832.09 2,832.09 2,832.09 0.0M
2022-02-25 2,807.13 2,807.13 2,807.13 2,807.13 0.0M
2022-02-24 2,836.82 2,836.82 2,836.82 2,836.82 0.0M
2022-02-23 2,891.97 2,891.97 2,891.97 2,891.97 0.0M
2022-02-22 2,915.39 2,915.39 2,915.39 2,915.39 0.0M
2022-02-21 2,945.66 2,945.66 2,945.66 2,945.66 0.0M
2022-02-18 2,930.98 2,930.98 2,930.98 2,930.98 0.0M
2022-02-17 2,924.61 2,924.61 2,924.61 2,924.61 0.0M
2022-02-16 2,922.00 2,922.00 2,922.00 2,922.00 0.0M
2022-02-15 2,888.32 2,888.32 2,888.32 2,888.32 0.0M
2022-02-14 2,932.15 2,932.15 2,932.15 2,932.15 0.0M
2022-02-11 2,966.53 2,966.53 2,966.53 2,966.53 0.0M
2022-02-10 2,957.08 2,957.08 2,957.08 2,957.08 0.0M
2022-02-09 2,935.24 2,935.24 2,935.24 2,935.24 0.0M
2022-02-08 2,906.76 2,906.76 2,906.76 2,906.76 0.0M
2022-02-07 2,879.64 2,879.64 2,879.64 2,879.64 0.0M
2022-02-04 2,844.70 2,844.70 2,844.70 2,844.70 0.0M
2022-01-31 2,781.93 2,781.93 2,781.93 2,781.93 0.0M
2022-01-28 2,777.35 2,777.35 2,777.35 2,777.35 0.0M
2022-01-27 2,800.21 2,800.21 2,800.21 2,800.21 0.0M
2022-01-26 2,817.53 2,817.53 2,817.53 2,817.53 0.0M
2022-01-25 2,813.80 2,813.80 2,813.80 2,813.80 0.0M
2022-01-24 2,847.18 2,847.18 2,847.18 2,847.18 0.0M
2022-01-21 2,843.71 2,843.71 2,843.71 2,843.71 0.0M
2022-01-20 2,827.00 2,827.00 2,827.00 2,827.00 0.0M
2022-01-19 2,817.27 2,817.27 2,817.27 2,817.27 0.0M
2022-01-18 2,781.91 2,781.91 2,781.91 2,781.91 0.0M
2022-01-17 2,760.38 2,760.38 2,760.38 2,760.38 0.0M
2022-01-14 2,777.40 2,777.40 2,777.40 2,777.40 0.0M
2022-01-13 2,785.74 2,785.74 2,785.74 2,785.74 0.0M
2022-01-12 2,761.58 2,761.58 2,761.58 2,761.58 0.0M
2022-01-11 2,749.87 2,749.87 2,749.87 2,749.87 0.0M
2022-01-10 2,740.34 2,740.34 2,740.34 2,740.34 0.0M
2022-01-07 2,717.05 2,717.05 2,717.05 2,717.05 0.0M
2022-01-06 2,673.00 2,673.00 2,673.00 2,673.00 0.0M
2022-01-05 2,677.31 2,677.31 2,677.31 2,677.31 0.0M
2022-01-04 2,658.31 2,658.31 2,658.31 2,658.31 0.0M
2022-01-03 2,652.89 2,652.89 2,652.89 2,652.89 0.0M