HS SCHK SOEs Select (HSSCSOS)

HSSCSOS
🏛️ 香港 →
3,200.31
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
2023-12-29 2,181.37 2,191.56 2,171.68 2,190.94 0.0M
2023-12-28 2,130.42 2,186.11 2,128.20 2,181.47 0.0M
2023-12-27 2,124.46 2,128.15 2,098.32 2,124.74 0.0M
2023-12-22 2,124.11 2,147.54 2,108.69 2,114.24 0.0M
2023-12-21 2,086.87 2,118.12 2,082.77 2,114.74 0.0M
2023-12-20 2,100.13 2,114.51 2,089.06 2,096.55 0.0M
2023-12-19 2,100.06 2,100.11 2,078.68 2,086.15 0.0M
2023-12-18 2,112.26 2,116.44 2,096.58 2,103.90 0.0M
2023-12-15 2,094.12 2,140.40 2,094.12 2,116.95 0.0M
2023-12-14 2,081.16 2,092.79 2,057.58 2,066.54 0.0M
2023-12-13 2,095.96 2,095.96 2,051.66 2,059.24 0.0M
2023-12-12 2,080.72 2,105.92 2,070.17 2,100.08 0.0M
2023-12-11 2,075.75 2,082.97 2,041.68 2,074.36 0.0M
2023-12-08 2,107.29 2,111.57 2,083.39 2,086.78 0.0M
2023-12-07 2,117.94 2,117.94 2,081.85 2,100.92 0.0M
2023-12-06 2,115.48 2,132.78 2,102.13 2,123.90 0.0M
2023-12-05 2,150.24 2,150.24 2,103.90 2,114.26 0.0M
2023-12-04 2,174.37 2,179.15 2,145.28 2,148.12 0.0M
2023-12-01 2,182.74 2,187.06 2,157.27 2,157.27 0.0M
2023-11-30 2,177.82 2,192.79 2,169.75 2,184.70 0.0M
2023-11-29 2,217.24 2,218.31 2,160.67 2,174.48 0.0M
2023-11-28 2,223.13 2,223.13 2,205.25 2,209.68 0.0M
2023-11-27 2,245.80 2,245.80 2,200.28 2,221.43 0.0M
2023-11-24 2,260.40 2,260.40 2,232.32 2,234.38 0.0M
2023-11-23 2,231.27 2,266.04 2,214.71 2,265.65 0.0M
2023-11-22 2,240.41 2,246.45 2,226.10 2,235.01 0.0M
2023-11-21 2,258.88 2,290.65 2,237.12 2,240.94 0.0M
2023-11-20 2,226.45 2,250.64 2,215.30 2,249.73 0.0M
2023-11-17 2,239.49 2,239.82 2,210.02 2,210.10 0.0M
2023-11-16 2,282.26 2,282.26 2,242.11 2,252.13 0.0M
2023-11-15 2,241.01 2,278.74 2,241.01 2,278.74 0.0M
2023-11-14 2,200.61 2,214.86 2,194.10 2,205.74 0.0M
2023-11-13 2,176.41 2,196.14 2,156.31 2,195.04 0.0M
2023-11-10 2,188.27 2,188.27 2,168.02 2,172.52 0.0M
2023-11-09 2,216.20 2,217.78 2,196.82 2,205.53 0.0M
2023-11-08 2,234.48 2,236.04 2,209.51 2,217.16 0.0M
2023-11-07 2,264.68 2,267.31 2,232.28 2,235.08 0.0M
2023-11-06 2,276.20 2,286.79 2,268.63 2,276.24 0.0M
2023-11-03 2,235.67 2,261.79 2,230.31 2,255.91 0.0M
2023-11-02 2,238.46 2,252.60 2,215.37 2,223.19 0.0M
2023-11-01 2,224.96 2,229.93 2,209.69 2,221.02 0.0M
2023-10-31 2,245.14 2,245.14 2,205.97 2,221.74 0.0M
2023-10-30 2,239.98 2,257.72 2,230.23 2,252.08 0.0M
2023-10-27 2,226.66 2,270.46 2,210.95 2,260.60 0.0M
2023-10-26 2,235.29 2,239.66 2,203.08 2,220.48 0.0M
2023-10-25 2,252.90 2,259.11 2,217.04 2,225.50 0.0M
2023-10-24 2,206.34 2,218.65 2,187.35 2,210.40 0.0M
2023-10-20 2,229.21 2,253.44 2,220.83 2,224.75 0.0M
2023-10-19 2,280.17 2,280.17 2,239.02 2,239.44 0.0M
2023-10-18 2,305.16 2,317.56 2,294.31 2,296.86 0.0M
2023-10-17 2,302.96 2,310.57 2,286.15 2,299.82 0.0M
2023-10-16 2,309.99 2,319.24 2,282.87 2,287.24 0.0M
2023-10-13 2,306.00 2,306.00 2,306.00 2,306.00 0.0M
2023-10-12 2,343.93 2,343.93 2,343.93 2,343.93 0.0M
2023-10-11 2,302.81 2,302.81 2,302.81 2,302.81 0.0M
2023-10-10 2,285.56 2,285.56 2,285.56 2,285.56 0.0M
2023-10-09 2,277.19 2,277.19 2,277.19 2,277.19 0.0M
2023-10-06 2,268.09 2,268.09 2,268.09 2,268.09 0.0M
2023-10-05 2,242.10 2,242.10 2,242.10 2,242.10 0.0M
2023-10-04 2,244.20 2,244.20 2,244.20 2,244.20 0.0M
2023-10-03 2,258.03 2,258.03 2,258.03 2,258.03 0.0M
2023-09-29 2,334.91 2,334.91 2,334.91 2,334.91 0.0M
2023-09-28 2,301.31 2,301.31 2,301.31 2,301.31 0.0M
2023-09-27 2,310.71 2,310.71 2,310.71 2,310.71 0.0M
2023-09-26 2,301.89 2,301.89 2,301.89 2,301.89 0.0M
2023-09-25 2,333.31 2,333.31 2,333.31 2,333.31 0.0M
2023-09-22 2,358.43 2,358.43 2,358.43 2,358.43 0.0M
2023-09-21 2,322.02 2,322.02 2,322.02 2,322.02 0.0M
2023-09-20 2,346.85 2,346.85 2,346.85 2,346.85 0.0M
2023-09-19 2,359.60 2,359.60 2,359.60 2,359.60 0.0M
2023-09-18 2,328.82 2,328.82 2,328.82 2,328.82 0.0M
2023-09-15 2,358.34 2,358.34 2,358.34 2,358.34 0.0M
2023-09-14 2,342.93 2,342.93 2,342.93 2,342.93 0.0M
2023-09-13 2,320.97 2,320.97 2,320.97 2,320.97 0.0M
2023-09-12 2,323.69 2,323.69 2,323.69 2,323.69 0.0M
2023-09-11 2,350.26 2,350.26 2,350.26 2,350.26 0.0M
2023-09-07 2,346.49 2,346.49 2,346.49 2,346.49 0.0M
2023-09-06 2,377.00 2,377.00 2,377.00 2,377.00 0.0M
2023-09-05 2,368.79 2,368.79 2,368.79 2,368.79 0.0M
2023-09-04 2,416.85 2,416.85 2,416.85 2,416.85 0.0M
2023-09-01 2,306.50 2,306.50 2,306.50 2,306.50 0.0M
2023-08-31 2,306.50 2,306.50 2,306.50 2,306.50 0.0M
2023-08-30 2,317.63 2,317.63 2,317.63 2,317.63 0.0M
2023-08-29 2,311.30 2,311.30 2,311.30 2,311.30 0.0M
2023-08-28 2,263.06 2,263.06 2,263.06 2,263.06 0.0M
2023-08-25 2,257.47 2,257.47 2,257.47 2,257.47 0.0M
2023-08-24 2,261.93 2,261.93 2,261.93 2,261.93 0.0M
2023-08-23 2,225.70 2,225.70 2,225.70 2,225.70 0.0M
2023-08-22 2,225.18 2,225.18 2,225.18 2,225.18 0.0M
2023-08-21 2,192.48 2,192.48 2,192.48 2,192.48 0.0M
2023-08-18 2,242.69 2,242.69 2,242.69 2,242.69 0.0M
2023-08-17 2,271.37 2,271.37 2,271.37 2,271.37 0.0M
2023-08-16 2,271.63 2,271.63 2,271.63 2,271.63 0.0M
2023-08-15 2,301.32 2,301.32 2,301.32 2,301.32 0.0M
2023-08-14 2,317.25 2,317.25 2,317.25 2,317.25 0.0M
2023-08-11 2,352.75 2,352.75 2,352.75 2,352.75 0.0M
2023-08-10 2,389.37 2,389.37 2,389.37 2,389.37 0.0M
2023-08-09 2,393.07 2,393.07 2,393.07 2,393.07 0.0M
2023-08-08 2,389.07 2,389.07 2,389.07 2,389.07 0.0M
2023-08-07 2,417.76 2,417.76 2,417.76 2,417.76 0.0M
2023-08-04 2,431.98 2,431.98 2,431.98 2,431.98 0.0M
2023-08-03 2,410.59 2,410.59 2,410.59 2,410.59 0.0M
2023-08-02 2,408.75 2,408.75 2,408.75 2,408.75 0.0M
2023-08-01 2,451.19 2,451.19 2,451.19 2,451.19 0.0M
2023-07-31 2,475.41 2,475.41 2,475.41 2,475.41 0.0M
2023-07-28 2,460.26 2,460.26 2,460.26 2,460.26 0.0M
2023-07-27 2,407.98 2,407.98 2,407.98 2,407.98 0.0M
2023-07-26 2,379.43 2,379.43 2,379.43 2,379.43 0.0M
2023-07-25 2,386.62 2,386.62 2,386.62 2,386.62 0.0M
2023-07-24 2,280.27 2,280.27 2,280.27 2,280.27 0.0M
2023-07-21 2,326.55 2,326.55 2,326.55 2,326.55 0.0M
2023-07-20 2,318.98 2,318.98 2,318.98 2,318.98 0.0M
2023-07-19 2,321.98 2,321.98 2,321.98 2,321.98 0.0M
2023-07-18 2,322.22 2,322.22 2,322.22 2,322.22 0.0M
2023-07-14 2,368.40 2,368.40 2,368.40 2,368.40 0.0M
2023-07-13 2,359.85 2,359.85 2,359.85 2,359.85 0.0M
2023-07-12 2,318.65 2,318.65 2,318.65 2,318.65 0.0M
2023-07-11 2,305.15 2,305.15 2,305.15 2,305.15 0.0M
2023-07-10 2,300.32 2,300.32 2,300.32 2,300.32 0.0M
2023-07-07 2,296.86 2,296.86 2,296.86 2,296.86 0.0M
2023-07-06 2,319.05 2,319.05 2,319.05 2,319.05 0.0M
2023-07-05 2,383.68 2,383.68 2,383.68 2,383.68 0.0M
2023-07-04 2,425.88 2,425.88 2,425.88 2,425.88 0.0M
2023-07-03 2,416.69 2,416.69 2,416.69 2,416.69 0.0M
2023-06-30 2,368.45 2,368.45 2,368.45 2,368.45 0.0M
2023-06-29 2,352.25 2,352.25 2,352.25 2,352.25 0.0M
2023-06-28 2,374.76 2,374.76 2,374.76 2,374.76 0.0M
2023-06-27 2,371.63 2,371.63 2,371.63 2,371.63 0.0M
2023-06-26 2,318.23 2,318.23 2,318.23 2,318.23 0.0M
2023-06-23 2,321.69 2,321.69 2,321.69 2,321.69 0.0M
2023-06-21 2,369.78 2,369.78 2,369.78 2,369.78 0.0M
2023-06-20 2,416.91 2,416.91 2,416.91 2,416.91 0.0M
2023-06-19 2,464.42 2,464.42 2,464.42 2,464.42 0.0M
2023-06-16 2,481.45 2,481.45 2,481.45 2,481.45 0.0M
2023-06-15 2,464.95 2,464.95 2,464.95 2,464.95 0.0M
2023-06-14 2,432.30 2,432.30 2,432.30 2,432.30 0.0M
2023-06-13 2,439.44 2,439.44 2,439.44 2,439.44 0.0M
2023-06-12 2,437.32 2,437.32 2,437.32 2,437.32 0.0M
2023-06-09 2,447.59 2,447.59 2,447.59 2,447.59 0.0M
2023-06-08 2,441.05 2,441.05 2,441.05 2,441.05 0.0M
2023-06-07 2,427.69 2,427.69 2,427.69 2,427.69 0.0M
2023-06-06 2,423.50 2,423.50 2,423.50 2,423.50 0.0M
2023-06-05 2,406.23 2,406.23 2,406.23 2,406.23 0.0M
2023-06-02 2,397.86 2,397.86 2,397.86 2,397.86 0.0M
2023-06-01 2,330.91 2,330.91 2,330.91 2,330.91 0.0M
2023-05-31 2,343.36 2,343.36 2,343.36 2,343.36 0.0M
2023-05-30 2,388.83 2,388.83 2,388.83 2,388.83 0.0M
2023-05-29 2,410.60 2,410.60 2,410.60 2,410.60 0.0M
2023-05-25 2,427.61 2,427.61 2,427.61 2,427.61 0.0M
2023-05-24 2,473.48 2,473.48 2,473.48 2,473.48 0.0M
2023-05-23 2,541.40 2,541.40 2,541.40 2,541.40 0.0M
2023-05-22 2,584.60 2,584.60 2,584.60 2,584.60 0.0M
2023-05-19 2,570.71 2,570.71 2,570.71 2,570.71 0.0M
2023-05-18 2,592.59 2,592.59 2,592.59 2,592.59 0.0M
2023-05-17 2,562.44 2,562.44 2,562.44 2,562.44 0.0M
2023-05-16 2,624.58 2,624.58 2,624.58 2,624.58 0.0M
2023-05-15 2,635.80 2,635.80 2,635.80 2,635.80 0.0M
2023-05-12 2,594.46 2,594.46 2,594.46 2,594.46 0.0M
2023-05-11 2,652.62 2,652.62 2,652.62 2,652.62 0.0M
2023-05-10 2,662.57 2,662.57 2,662.57 2,662.57 0.0M
2023-05-09 2,690.59 2,690.59 2,690.59 2,690.59 0.0M
2023-05-08 2,723.74 2,723.74 2,723.74 2,723.74 0.0M
2023-05-05 2,685.51 2,685.51 2,685.51 2,685.51 0.0M
2023-05-04 2,667.26 2,667.26 2,667.26 2,667.26 0.0M
2023-05-03 2,619.18 2,619.18 2,619.18 2,619.18 0.0M
2023-05-02 2,642.54 2,642.54 2,642.54 2,642.54 0.0M
2023-04-28 2,646.39 2,646.39 2,646.39 2,646.39 0.0M
2023-04-27 2,622.55 2,622.55 2,622.55 2,622.55 0.0M
2023-04-26 2,614.70 2,614.70 2,614.70 2,614.70 0.0M
2023-04-25 2,602.95 2,602.95 2,602.95 2,602.95 0.0M
2023-04-24 2,635.32 2,635.32 2,635.32 2,635.32 0.0M
2023-04-21 2,652.13 2,652.13 2,652.13 2,652.13 0.0M
2023-04-20 2,699.56 2,699.56 2,699.56 2,699.56 0.0M
2023-04-19 2,692.81 2,692.81 2,692.81 2,692.81 0.0M
2023-04-18 2,716.18 2,716.18 2,716.18 2,716.18 0.0M
2023-04-17 2,715.58 2,715.58 2,715.58 2,715.58 0.0M
2023-04-14 2,663.94 2,663.94 2,663.94 2,663.94 0.0M
2023-04-13 2,631.94 2,631.94 2,631.94 2,631.94 0.0M
2023-04-12 2,624.85 2,624.85 2,624.85 2,624.85 0.0M
2023-04-11 2,603.71 2,603.71 2,603.71 2,603.71 0.0M
2023-04-06 2,575.74 2,575.74 2,575.74 2,575.74 0.0M
2023-04-04 2,564.76 2,564.76 2,564.76 2,564.76 0.0M
2023-04-03 2,552.59 2,552.59 2,552.59 2,552.59 0.0M
2023-03-31 2,540.10 2,540.10 2,540.10 2,540.10 0.0M
2023-03-30 2,541.55 2,541.55 2,541.55 2,541.55 0.0M
2023-03-29 2,532.75 2,532.75 2,532.75 2,532.75 0.0M
2023-03-28 2,520.69 2,520.69 2,520.69 2,520.69 0.0M
2023-03-27 2,491.75 2,491.75 2,491.75 2,491.75 0.0M
2023-03-24 2,535.92 2,535.92 2,535.92 2,535.92 0.0M
2023-03-23 2,569.80 2,569.80 2,569.80 2,569.80 0.0M
2023-03-22 2,521.64 2,521.64 2,521.64 2,521.64 0.0M
2023-03-21 2,505.33 2,505.33 2,505.33 2,505.33 0.0M
2023-03-20 2,494.87 2,494.87 2,494.87 2,494.87 0.0M
2023-03-17 2,545.75 2,545.75 2,545.75 2,545.75 0.0M
2023-03-16 2,480.40 2,480.40 2,480.40 2,480.40 0.0M
2023-03-15 2,513.55 2,513.55 2,513.55 2,513.55 0.0M
2023-03-14 2,466.62 2,466.62 2,466.62 2,466.62 0.0M
2023-03-13 2,512.18 2,512.18 2,512.18 2,512.18 0.0M
2023-03-10 2,450.70 2,450.70 2,450.70 2,450.70 0.0M
2023-03-09 2,504.73 2,504.73 2,504.73 2,504.73 0.0M
2023-03-08 2,538.26 2,538.26 2,538.26 2,538.26 0.0M
2023-03-07 2,589.72 2,589.72 2,589.72 2,589.72 0.0M
2023-03-06 2,592.00 2,592.00 2,592.00 2,592.00 0.0M
2023-03-03 2,579.01 2,579.01 2,579.01 2,579.01 0.0M
2023-03-02 2,556.98 2,556.98 2,556.98 2,556.98 0.0M
2023-03-01 2,545.36 2,545.36 2,545.36 2,545.36 0.0M
2023-02-28 2,448.21 2,448.21 2,448.21 2,448.21 0.0M
2023-02-27 2,477.63 2,477.63 2,477.63 2,477.63 0.0M
2023-02-24 2,497.38 2,497.38 2,497.38 2,497.38 0.0M
2023-02-23 2,538.92 2,538.92 2,538.92 2,538.92 0.0M
2023-02-22 2,533.08 2,533.08 2,533.08 2,533.08 0.0M
2023-02-21 2,556.52 2,556.52 2,556.52 2,556.52 0.0M
2023-02-20 2,556.45 2,556.45 2,556.45 2,556.45 0.0M
2023-02-17 2,500.93 2,500.93 2,500.93 2,500.93 0.0M
2023-02-16 2,520.26 2,520.26 2,520.26 2,520.26 0.0M
2023-02-15 2,508.49 2,508.49 2,508.49 2,508.49 0.0M
2023-02-14 2,544.01 2,544.01 2,544.01 2,544.01 0.0M
2023-02-13 2,533.64 2,533.64 2,533.64 2,533.64 0.0M
2023-02-10 2,521.24 2,521.24 2,521.24 2,521.24 0.0M
2023-02-09 2,555.27 2,555.27 2,555.27 2,555.27 0.0M
2023-02-08 2,529.07 2,529.07 2,529.07 2,529.07 0.0M
2023-02-07 2,513.38 2,513.38 2,513.38 2,513.38 0.0M
2023-02-06 2,506.44 2,506.44 2,506.44 2,506.44 0.0M
2023-02-03 2,554.03 2,554.03 2,554.03 2,554.03 0.0M
2023-02-02 2,588.19 2,588.19 2,588.19 2,588.19 0.0M
2023-02-01 2,613.71 2,613.71 2,613.71 2,613.71 0.0M
2023-01-31 2,574.22 2,574.22 2,574.22 2,574.22 0.0M
2023-01-30 2,602.97 2,602.97 2,602.97 2,602.97 0.0M
2023-01-27 2,680.06 2,680.06 2,680.06 2,680.06 0.0M
2023-01-26 2,673.04 2,673.04 2,673.04 2,673.04 0.0M
2023-01-20 2,627.65 2,627.65 2,627.65 2,627.65 0.0M
2023-01-19 2,583.70 2,583.70 2,583.70 2,583.70 0.0M
2023-01-18 2,567.24 2,567.24 2,567.24 2,567.24 0.0M
2023-01-17 2,557.49 2,557.49 2,557.49 2,557.49 0.0M
2023-01-16 2,579.35 2,579.35 2,579.35 2,579.35 0.0M
2023-01-13 2,578.25 2,578.25 2,578.25 2,578.25 0.0M
2023-01-12 2,554.57 2,554.57 2,554.57 2,554.57 0.0M
2023-01-11 2,540.64 2,540.64 2,540.64 2,540.64 0.0M
2023-01-10 2,526.03 2,526.03 2,526.03 2,526.03 0.0M
2023-01-09 2,533.82 2,533.82 2,533.82 2,533.82 0.0M
2023-01-06 2,487.16 2,487.16 2,487.16 2,487.16 0.0M
2023-01-05 2,478.42 2,478.42 2,478.42 2,478.42 0.0M
2023-01-04 2,470.83 2,470.83 2,470.83 2,470.83 0.0M
2023-01-03 2,420.61 2,420.61 2,420.61 2,420.61 0.0M