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
2023-12-29 2,593.20 2,613.02 2,587.91 2,610.24 0.0M
2023-12-28 2,551.84 2,597.80 2,545.28 2,593.77 0.0M
2023-12-27 2,519.50 2,552.02 2,508.35 2,547.07 0.0M
2023-12-22 2,513.94 2,536.16 2,503.56 2,509.52 0.0M
2023-12-21 2,478.38 2,508.85 2,473.50 2,505.20 0.0M
2023-12-20 2,502.48 2,514.92 2,482.69 2,490.62 0.0M
2023-12-19 2,499.88 2,500.44 2,481.06 2,489.61 0.0M
2023-12-18 2,508.45 2,517.35 2,493.78 2,505.86 0.0M
2023-12-15 2,507.17 2,544.98 2,507.17 2,524.02 0.0M
2023-12-14 2,488.55 2,501.59 2,471.85 2,483.82 0.0M
2023-12-13 2,489.23 2,489.23 2,459.00 2,468.23 0.0M
2023-12-12 2,470.42 2,499.19 2,455.79 2,492.55 0.0M
2023-12-11 2,462.37 2,471.33 2,427.25 2,463.63 0.0M
2023-12-08 2,495.94 2,495.94 2,469.51 2,474.67 0.0M
2023-12-07 2,494.95 2,494.95 2,462.73 2,488.10 0.0M
2023-12-06 2,494.09 2,519.03 2,480.68 2,506.61 0.0M
2023-12-05 2,532.60 2,532.60 2,478.79 2,490.51 0.0M
2023-12-04 2,557.86 2,563.21 2,533.07 2,533.13 0.0M
2023-12-01 2,562.45 2,572.18 2,538.36 2,538.36 0.0M
2023-11-30 2,551.84 2,571.38 2,537.85 2,565.40 0.0M
2023-11-29 2,594.05 2,594.05 2,534.65 2,546.85 0.0M
2023-11-28 2,596.87 2,596.87 2,576.33 2,579.87 0.0M
2023-11-27 2,610.71 2,610.71 2,570.61 2,590.95 0.0M
2023-11-24 2,622.96 2,622.96 2,598.63 2,599.48 0.0M
2023-11-23 2,600.34 2,633.32 2,580.73 2,633.32 0.0M
2023-11-22 2,597.88 2,612.28 2,591.05 2,604.60 0.0M
2023-11-21 2,619.04 2,642.35 2,593.51 2,599.33 0.0M
2023-11-20 2,577.32 2,606.60 2,567.25 2,606.60 0.0M
2023-11-17 2,589.04 2,590.64 2,560.29 2,562.73 0.0M
2023-11-16 2,627.70 2,627.70 2,589.34 2,604.62 0.0M
2023-11-15 2,588.61 2,628.71 2,588.61 2,625.84 0.0M
2023-11-14 2,551.92 2,566.79 2,542.97 2,552.28 0.0M
2023-11-13 2,524.14 2,544.06 2,508.62 2,542.97 0.0M
2023-11-10 2,525.24 2,528.39 2,505.86 2,512.43 0.0M
2023-11-09 2,547.21 2,547.21 2,530.89 2,535.97 0.0M
2023-11-08 2,560.48 2,562.41 2,535.48 2,543.86 0.0M
2023-11-07 2,588.69 2,591.00 2,561.49 2,562.59 0.0M
2023-11-06 2,616.99 2,616.99 2,593.07 2,601.06 0.0M
2023-11-03 2,581.95 2,607.87 2,574.67 2,601.67 0.0M
2023-11-02 2,572.33 2,594.09 2,560.59 2,568.28 0.0M
2023-11-01 2,552.23 2,564.33 2,538.64 2,554.53 0.0M
2023-10-31 2,567.35 2,569.06 2,530.46 2,546.71 0.0M
2023-10-30 2,583.84 2,592.64 2,551.38 2,569.70 0.0M
2023-10-27 2,574.89 2,613.55 2,562.30 2,601.62 0.0M
2023-10-26 2,564.09 2,571.37 2,538.95 2,558.14 0.0M
2023-10-25 2,592.45 2,593.94 2,544.72 2,551.57 0.0M
2023-10-24 2,547.34 2,554.08 2,532.05 2,543.41 0.0M
2023-10-20 2,576.03 2,594.08 2,557.04 2,566.20 0.0M
2023-10-19 2,613.11 2,614.06 2,581.47 2,581.93 0.0M
2023-10-18 2,647.82 2,657.09 2,628.44 2,631.94 0.0M
2023-10-17 2,639.02 2,652.94 2,628.03 2,648.54 0.0M
2023-10-16 2,652.07 2,660.62 2,622.15 2,625.62 0.0M
2023-10-13 2,648.77 2,648.77 2,648.77 2,648.77 0.0M
2023-10-12 2,686.44 2,686.44 2,686.44 2,686.44 0.0M
2023-10-11 2,629.08 2,629.08 2,629.08 2,629.08 0.0M
2023-10-10 2,615.67 2,615.67 2,615.67 2,615.67 0.0M
2023-10-09 2,610.86 2,610.86 2,610.86 2,610.86 0.0M
2023-10-06 2,597.00 2,597.00 2,597.00 2,597.00 0.0M
2023-10-05 2,557.94 2,557.94 2,557.94 2,557.94 0.0M
2023-10-04 2,558.63 2,558.63 2,558.63 2,558.63 0.0M
2023-10-03 2,570.75 2,570.75 2,570.75 2,570.75 0.0M
2023-09-29 2,661.82 2,661.82 2,661.82 2,661.82 0.0M
2023-09-28 2,625.37 2,625.37 2,625.37 2,625.37 0.0M
2023-09-27 2,641.73 2,641.73 2,641.73 2,641.73 0.0M
2023-09-26 2,626.52 2,626.52 2,626.52 2,626.52 0.0M
2023-09-25 2,653.78 2,653.78 2,653.78 2,653.78 0.0M
2023-09-22 2,692.06 2,692.06 2,692.06 2,692.06 0.0M
2023-09-21 2,652.37 2,652.37 2,652.37 2,652.37 0.0M
2023-09-20 2,669.03 2,669.03 2,669.03 2,669.03 0.0M
2023-09-19 2,682.40 2,682.40 2,682.40 2,682.40 0.0M
2023-09-18 2,652.08 2,652.08 2,652.08 2,652.08 0.0M
2023-09-15 2,678.01 2,678.01 2,678.01 2,678.01 0.0M
2023-09-14 2,663.29 2,663.29 2,663.29 2,663.29 0.0M
2023-09-13 2,635.49 2,635.49 2,635.49 2,635.49 0.0M
2023-09-12 2,636.51 2,636.51 2,636.51 2,636.51 0.0M
2023-09-11 2,665.20 2,665.20 2,665.20 2,665.20 0.0M
2023-09-07 2,667.04 2,667.04 2,667.04 2,667.04 0.0M
2023-09-06 2,684.09 2,684.09 2,684.09 2,684.09 0.0M
2023-09-05 2,680.45 2,680.45 2,680.45 2,680.45 0.0M
2023-09-04 2,725.22 2,725.22 2,725.22 2,725.22 0.0M
2023-09-01 2,638.92 2,638.92 2,638.92 2,638.92 0.0M
2023-08-31 2,638.92 2,638.92 2,638.92 2,638.92 0.0M
2023-08-30 2,625.69 2,625.69 2,625.69 2,625.69 0.0M
2023-08-29 2,631.75 2,631.75 2,631.75 2,631.75 0.0M
2023-08-28 2,582.14 2,582.14 2,582.14 2,582.14 0.0M
2023-08-25 2,565.27 2,565.27 2,565.27 2,565.27 0.0M
2023-08-24 2,569.75 2,569.75 2,569.75 2,569.75 0.0M
2023-08-23 2,547.54 2,547.54 2,547.54 2,547.54 0.0M
2023-08-22 2,545.34 2,545.34 2,545.34 2,545.34 0.0M
2023-08-21 2,515.15 2,515.15 2,515.15 2,515.15 0.0M
2023-08-18 2,562.97 2,562.97 2,562.97 2,562.97 0.0M
2023-08-17 2,588.32 2,588.32 2,588.32 2,588.32 0.0M
2023-08-16 2,593.97 2,593.97 2,593.97 2,593.97 0.0M
2023-08-15 2,623.63 2,623.63 2,623.63 2,623.63 0.0M
2023-08-14 2,636.82 2,636.82 2,636.82 2,636.82 0.0M
2023-08-11 2,676.58 2,676.58 2,676.58 2,676.58 0.0M
2023-08-10 2,710.85 2,710.85 2,710.85 2,710.85 0.0M
2023-08-09 2,702.02 2,702.02 2,702.02 2,702.02 0.0M
2023-08-08 2,688.24 2,688.24 2,688.24 2,688.24 0.0M
2023-08-07 2,704.63 2,704.63 2,704.63 2,704.63 0.0M
2023-08-04 2,715.71 2,715.71 2,715.71 2,715.71 0.0M
2023-08-03 2,704.46 2,704.46 2,704.46 2,704.46 0.0M
2023-08-02 2,717.58 2,717.58 2,717.58 2,717.58 0.0M
2023-08-01 2,774.36 2,774.36 2,774.36 2,774.36 0.0M
2023-07-31 2,790.67 2,790.67 2,790.67 2,790.67 0.0M
2023-07-28 2,759.03 2,759.03 2,759.03 2,759.03 0.0M
2023-07-27 2,731.96 2,731.96 2,731.96 2,731.96 0.0M
2023-07-26 2,719.74 2,719.74 2,719.74 2,719.74 0.0M
2023-07-25 2,732.41 2,732.41 2,732.41 2,732.41 0.0M
2023-07-24 2,653.60 2,653.60 2,653.60 2,653.60 0.0M
2023-07-21 2,695.94 2,695.94 2,695.94 2,695.94 0.0M
2023-07-20 2,682.16 2,682.16 2,682.16 2,682.16 0.0M
2023-07-19 2,683.67 2,683.67 2,683.67 2,683.67 0.0M
2023-07-18 2,684.78 2,684.78 2,684.78 2,684.78 0.0M
2023-07-14 2,730.11 2,730.11 2,730.11 2,730.11 0.0M
2023-07-13 2,708.04 2,708.04 2,708.04 2,708.04 0.0M
2023-07-12 2,662.24 2,662.24 2,662.24 2,662.24 0.0M
2023-07-11 2,648.97 2,648.97 2,648.97 2,648.97 0.0M
2023-07-10 2,640.39 2,640.39 2,640.39 2,640.39 0.0M
2023-07-07 2,654.18 2,654.18 2,654.18 2,654.18 0.0M
2023-07-06 2,682.30 2,682.30 2,682.30 2,682.30 0.0M
2023-07-05 2,767.12 2,767.12 2,767.12 2,767.12 0.0M
2023-07-04 2,809.29 2,809.29 2,809.29 2,809.29 0.0M
2023-07-03 2,815.40 2,815.40 2,815.40 2,815.40 0.0M
2023-06-30 2,776.72 2,776.72 2,776.72 2,776.72 0.0M
2023-06-29 2,761.37 2,761.37 2,761.37 2,761.37 0.0M
2023-06-28 2,785.68 2,785.68 2,785.68 2,785.68 0.0M
2023-06-27 2,783.11 2,783.11 2,783.11 2,783.11 0.0M
2023-06-26 2,734.01 2,734.01 2,734.01 2,734.01 0.0M
2023-06-23 2,749.29 2,749.29 2,749.29 2,749.29 0.0M
2023-06-21 2,793.64 2,793.64 2,793.64 2,793.64 0.0M
2023-06-20 2,829.12 2,829.12 2,829.12 2,829.12 0.0M
2023-06-19 2,879.85 2,879.85 2,879.85 2,879.85 0.0M
2023-06-16 2,894.25 2,894.25 2,894.25 2,894.25 0.0M
2023-06-15 2,870.75 2,870.75 2,870.75 2,870.75 0.0M
2023-06-14 2,856.19 2,856.19 2,856.19 2,856.19 0.0M
2023-06-13 2,874.12 2,874.12 2,874.12 2,874.12 0.0M
2023-06-12 2,890.18 2,890.18 2,890.18 2,890.18 0.0M
2023-06-09 2,915.52 2,915.52 2,915.52 2,915.52 0.0M
2023-06-08 2,901.43 2,901.43 2,901.43 2,901.43 0.0M
2023-06-07 2,881.55 2,881.55 2,881.55 2,881.55 0.0M
2023-06-06 2,866.28 2,866.28 2,866.28 2,866.28 0.0M
2023-06-05 2,854.93 2,854.93 2,854.93 2,854.93 0.0M
2023-06-02 2,839.14 2,839.14 2,839.14 2,839.14 0.0M
2023-06-01 2,781.04 2,781.04 2,781.04 2,781.04 0.0M
2023-05-31 2,787.33 2,787.33 2,787.33 2,787.33 0.0M
2023-05-30 2,835.62 2,835.62 2,835.62 2,835.62 0.0M
2023-05-29 2,852.44 2,852.44 2,852.44 2,852.44 0.0M
2023-05-25 2,842.21 2,842.21 2,842.21 2,842.21 0.0M
2023-05-24 2,888.26 2,888.26 2,888.26 2,888.26 0.0M
2023-05-23 2,933.05 2,933.05 2,933.05 2,933.05 0.0M
2023-05-22 2,977.72 2,977.72 2,977.72 2,977.72 0.0M
2023-05-19 2,968.63 2,968.63 2,968.63 2,968.63 0.0M
2023-05-18 2,996.66 2,996.66 2,996.66 2,996.66 0.0M
2023-05-17 2,946.19 2,946.19 2,946.19 2,946.19 0.0M
2023-05-16 2,999.29 2,999.29 2,999.29 2,999.29 0.0M
2023-05-15 3,002.71 3,002.71 3,002.71 3,002.71 0.0M
2023-05-12 2,962.73 2,962.73 2,962.73 2,962.73 0.0M
2023-05-11 3,026.57 3,026.57 3,026.57 3,026.57 0.0M
2023-05-10 3,044.59 3,044.59 3,044.59 3,044.59 0.0M
2023-05-09 3,082.51 3,082.51 3,082.51 3,082.51 0.0M
2023-05-08 3,121.44 3,121.44 3,121.44 3,121.44 0.0M
2023-05-05 3,045.88 3,045.88 3,045.88 3,045.88 0.0M
2023-05-04 3,035.05 3,035.05 3,035.05 3,035.05 0.0M
2023-05-03 2,964.14 2,964.14 2,964.14 2,964.14 0.0M
2023-05-02 2,997.54 2,997.54 2,997.54 2,997.54 0.0M
2023-04-28 2,997.77 2,997.77 2,997.77 2,997.77 0.0M
2023-04-27 2,967.60 2,967.60 2,967.60 2,967.60 0.0M
2023-04-26 2,949.38 2,949.38 2,949.38 2,949.38 0.0M
2023-04-25 2,945.95 2,945.95 2,945.95 2,945.95 0.0M
2023-04-24 2,962.51 2,962.51 2,962.51 2,962.51 0.0M
2023-04-21 2,979.32 2,979.32 2,979.32 2,979.32 0.0M
2023-04-20 3,016.59 3,016.59 3,016.59 3,016.59 0.0M
2023-04-19 2,997.80 2,997.80 2,997.80 2,997.80 0.0M
2023-04-18 3,020.08 3,020.08 3,020.08 3,020.08 0.0M
2023-04-17 3,027.84 3,027.84 3,027.84 3,027.84 0.0M
2023-04-14 2,968.12 2,968.12 2,968.12 2,968.12 0.0M
2023-04-13 2,935.39 2,935.39 2,935.39 2,935.39 0.0M
2023-04-12 2,932.98 2,932.98 2,932.98 2,932.98 0.0M
2023-04-11 2,902.08 2,902.08 2,902.08 2,902.08 0.0M
2023-04-06 2,872.38 2,872.38 2,872.38 2,872.38 0.0M
2023-04-04 2,855.24 2,855.24 2,855.24 2,855.24 0.0M
2023-04-03 2,819.48 2,819.48 2,819.48 2,819.48 0.0M
2023-03-31 2,814.14 2,814.14 2,814.14 2,814.14 0.0M
2023-03-30 2,813.20 2,813.20 2,813.20 2,813.20 0.0M
2023-03-29 2,809.93 2,809.93 2,809.93 2,809.93 0.0M
2023-03-28 2,799.95 2,799.95 2,799.95 2,799.95 0.0M
2023-03-27 2,767.63 2,767.63 2,767.63 2,767.63 0.0M
2023-03-24 2,808.86 2,808.86 2,808.86 2,808.86 0.0M
2023-03-23 2,843.68 2,843.68 2,843.68 2,843.68 0.0M
2023-03-22 2,809.26 2,809.26 2,809.26 2,809.26 0.0M
2023-03-21 2,785.55 2,785.55 2,785.55 2,785.55 0.0M
2023-03-20 2,788.91 2,788.91 2,788.91 2,788.91 0.0M
2023-03-17 2,837.49 2,837.49 2,837.49 2,837.49 0.0M
2023-03-16 2,762.05 2,762.05 2,762.05 2,762.05 0.0M
2023-03-15 2,797.95 2,797.95 2,797.95 2,797.95 0.0M
2023-03-14 2,750.67 2,750.67 2,750.67 2,750.67 0.0M
2023-03-13 2,798.43 2,798.43 2,798.43 2,798.43 0.0M
2023-03-10 2,723.37 2,723.37 2,723.37 2,723.37 0.0M
2023-03-09 2,779.64 2,779.64 2,779.64 2,779.64 0.0M
2023-03-08 2,814.75 2,814.75 2,814.75 2,814.75 0.0M
2023-03-07 2,843.84 2,843.84 2,843.84 2,843.84 0.0M
2023-03-06 2,825.13 2,825.13 2,825.13 2,825.13 0.0M
2023-03-03 2,802.78 2,802.78 2,802.78 2,802.78 0.0M
2023-03-02 2,766.88 2,766.88 2,766.88 2,766.88 0.0M
2023-03-01 2,744.11 2,744.11 2,744.11 2,744.11 0.0M
2023-02-28 2,663.91 2,663.91 2,663.91 2,663.91 0.0M
2023-02-27 2,686.87 2,686.87 2,686.87 2,686.87 0.0M
2023-02-24 2,721.47 2,721.47 2,721.47 2,721.47 0.0M
2023-02-23 2,752.83 2,752.83 2,752.83 2,752.83 0.0M
2023-02-22 2,753.95 2,753.95 2,753.95 2,753.95 0.0M
2023-02-21 2,768.33 2,768.33 2,768.33 2,768.33 0.0M
2023-02-20 2,762.19 2,762.19 2,762.19 2,762.19 0.0M
2023-02-17 2,720.65 2,720.65 2,720.65 2,720.65 0.0M
2023-02-16 2,725.15 2,725.15 2,725.15 2,725.15 0.0M
2023-02-15 2,723.97 2,723.97 2,723.97 2,723.97 0.0M
2023-02-14 2,754.26 2,754.26 2,754.26 2,754.26 0.0M
2023-02-13 2,740.99 2,740.99 2,740.99 2,740.99 0.0M
2023-02-10 2,727.25 2,727.25 2,727.25 2,727.25 0.0M
2023-02-09 2,749.52 2,749.52 2,749.52 2,749.52 0.0M
2023-02-08 2,739.47 2,739.47 2,739.47 2,739.47 0.0M
2023-02-07 2,723.51 2,723.51 2,723.51 2,723.51 0.0M
2023-02-06 2,709.70 2,709.70 2,709.70 2,709.70 0.0M
2023-02-03 2,752.76 2,752.76 2,752.76 2,752.76 0.0M
2023-02-02 2,791.03 2,791.03 2,791.03 2,791.03 0.0M
2023-02-01 2,801.57 2,801.57 2,801.57 2,801.57 0.0M
2023-01-31 2,770.30 2,770.30 2,770.30 2,770.30 0.0M
2023-01-30 2,792.98 2,792.98 2,792.98 2,792.98 0.0M
2023-01-27 2,851.31 2,851.31 2,851.31 2,851.31 0.0M
2023-01-26 2,834.40 2,834.40 2,834.40 2,834.40 0.0M
2023-01-20 2,802.92 2,802.92 2,802.92 2,802.92 0.0M
2023-01-19 2,749.15 2,749.15 2,749.15 2,749.15 0.0M
2023-01-18 2,753.02 2,753.02 2,753.02 2,753.02 0.0M
2023-01-17 2,733.68 2,733.68 2,733.68 2,733.68 0.0M
2023-01-16 2,758.38 2,758.38 2,758.38 2,758.38 0.0M
2023-01-13 2,745.18 2,745.18 2,745.18 2,745.18 0.0M
2023-01-12 2,720.54 2,720.54 2,720.54 2,720.54 0.0M
2023-01-11 2,702.42 2,702.42 2,702.42 2,702.42 0.0M
2023-01-10 2,695.89 2,695.89 2,695.89 2,695.89 0.0M
2023-01-09 2,703.11 2,703.11 2,703.11 2,703.11 0.0M
2023-01-06 2,668.00 2,668.00 2,668.00 2,668.00 0.0M
2023-01-05 2,667.84 2,667.84 2,667.84 2,667.84 0.0M
2023-01-04 2,666.14 2,666.14 2,666.14 2,666.14 0.0M
2023-01-03 2,629.56 2,629.56 2,629.56 2,629.56 0.0M