HS SCHK SOEs Value (HSSCSV)

HSSCSV
🏛️ 香港 →
4,349.65
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
09:30 4,466.80 4,466.80 4,433.49 4,441.26 0.0K
09:35 4,440.42 4,441.00 4,421.80 4,422.17 0.0K
09:40 4,422.29 4,422.40 4,414.82 4,419.27 0.0K
09:45 4,419.34 4,419.50 4,410.26 4,416.96 0.0K
09:50 4,416.62 4,420.12 4,411.13 4,412.01 0.0K
09:55 4,410.53 4,411.48 4,403.77 4,404.50 0.0K
10:00 4,403.71 4,411.96 4,403.71 4,410.85 0.0K
10:05 4,410.84 4,413.06 4,409.68 4,411.97 0.0K
10:10 4,410.43 4,410.63 4,402.91 4,404.78 0.0K
10:15 4,404.17 4,406.45 4,403.51 4,405.78 0.0K
10:20 4,405.79 4,407.94 4,404.96 4,406.70 0.0K
10:25 4,405.79 4,411.21 4,405.79 4,411.12 0.0K
10:30 4,410.26 4,413.68 4,409.74 4,411.09 0.0K
10:35 4,410.33 4,410.33 4,405.07 4,405.65 0.0K
10:40 4,405.14 4,405.70 4,394.94 4,398.35 0.0K
10:45 4,398.46 4,398.46 4,390.64 4,392.45 0.0K
10:50 4,392.08 4,394.72 4,390.42 4,393.88 0.0K
10:55 4,393.39 4,395.65 4,391.71 4,392.14 0.0K
11:00 4,393.10 4,396.42 4,391.56 4,396.42 0.0K
11:05 4,396.59 4,396.59 4,391.34 4,391.86 0.0K
11:10 4,391.42 4,395.11 4,391.17 4,392.08 0.0K
11:15 4,392.39 4,393.73 4,390.08 4,390.08 0.0K
11:20 4,390.14 4,396.14 4,388.64 4,395.77 0.0K
11:25 4,396.18 4,397.74 4,394.74 4,396.29 0.0K
11:30 4,396.99 4,396.99 4,394.77 4,395.70 0.0K
11:35 4,395.89 4,396.59 4,392.86 4,393.95 0.0K
11:40 4,394.52 4,395.22 4,392.51 4,394.32 0.0K
11:45 4,394.23 4,395.45 4,393.13 4,393.71 0.0K
11:50 4,394.10 4,395.09 4,391.91 4,393.89 0.0K
11:55 4,393.93 4,394.01 4,391.46 4,391.98 0.0K
12:00 4,391.95 4,391.95 4,391.95 4,391.95 0.0K
12:05 4,391.95 4,391.95 4,391.95 4,391.95 0.0K
13:00 4,391.99 4,396.01 4,391.58 4,394.73 0.0K
13:05 4,395.47 4,400.93 4,395.47 4,400.75 0.0K
13:10 4,400.81 4,402.83 4,399.94 4,401.32 0.0K
13:15 4,401.61 4,402.85 4,395.82 4,395.82 0.0K
13:20 4,395.56 4,396.74 4,392.96 4,394.94 0.0K
13:25 4,394.76 4,397.92 4,392.70 4,393.35 0.0K
13:30 4,393.95 4,394.74 4,392.06 4,392.95 0.0K
13:35 4,392.96 4,394.54 4,391.72 4,393.39 0.0K
13:40 4,393.59 4,396.19 4,392.64 4,392.83 0.0K
13:45 4,392.41 4,393.26 4,389.39 4,392.40 0.0K
13:50 4,391.92 4,393.51 4,389.94 4,391.79 0.0K
13:55 4,392.00 4,392.09 4,387.16 4,390.02 0.0K
14:00 4,389.62 4,389.62 4,383.56 4,385.89 0.0K
14:05 4,384.60 4,385.09 4,379.99 4,383.48 0.0K
14:10 4,383.45 4,383.45 4,380.24 4,381.61 0.0K
14:15 4,381.12 4,382.75 4,379.65 4,379.65 0.0K
14:20 4,380.29 4,383.03 4,379.39 4,381.07 0.0K
14:25 4,381.02 4,382.24 4,378.98 4,381.87 0.0K
14:30 4,381.28 4,388.69 4,381.11 4,388.40 0.0K
14:35 4,388.50 4,390.91 4,388.04 4,389.87 0.0K
14:40 4,389.90 4,391.29 4,388.71 4,390.96 0.0K
14:45 4,389.78 4,392.87 4,389.78 4,390.68 0.0K
14:50 4,390.90 4,393.22 4,389.98 4,390.90 0.0K
14:55 4,391.49 4,393.10 4,389.58 4,392.24 0.0K
15:00 4,391.58 4,393.42 4,390.56 4,392.52 0.0K
15:05 4,393.82 4,395.24 4,391.40 4,392.86 0.0K
15:10 4,392.87 4,393.78 4,390.65 4,392.58 0.0K
15:15 4,392.75 4,392.75 4,388.64 4,389.34 0.0K
15:20 4,389.20 4,392.71 4,389.20 4,390.44 0.0K
15:25 4,391.77 4,391.93 4,388.74 4,390.13 0.0K
15:30 4,390.71 4,391.98 4,388.91 4,389.08 0.0K
15:35 4,390.21 4,391.25 4,388.30 4,390.00 0.0K
15:40 4,390.46 4,393.70 4,390.01 4,393.25 0.0K
15:45 4,392.46 4,394.50 4,390.97 4,392.16 0.0K
15:50 4,392.24 4,395.57 4,390.67 4,394.87 0.0K
15:55 4,394.86 4,396.64 4,393.10 4,395.46 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,324.94 4,372.96 4,315.08 4,349.65 0.0M
2025-09-25 4,389.81 4,396.25 4,322.54 4,329.52 0.0M
2025-09-24 4,372.13 4,395.87 4,355.26 4,372.02 0.0M
2025-09-22 4,468.80 4,468.80 4,378.98 4,395.46 0.0M
2025-09-19 4,456.42 4,477.38 4,450.71 4,463.61 0.0M
2025-09-18 4,511.69 4,515.00 4,426.50 4,459.27 0.0M
2025-09-17 4,511.33 4,524.51 4,486.04 4,522.30 0.0M
2025-09-16 4,533.59 4,552.37 4,474.86 4,505.54 0.0M
2025-09-15 4,553.66 4,554.02 4,507.48 4,525.96 0.0M
2025-09-12 4,566.91 4,578.87 4,537.54 4,556.29 0.0M
2025-09-11 4,509.12 4,551.24 4,494.84 4,537.66 0.0M
2025-09-10 4,476.02 4,533.08 4,470.95 4,526.38 0.0M
2025-09-09 4,464.28 4,491.41 4,444.78 4,472.65 0.0M
2025-09-08 4,437.70 4,467.45 4,423.77 4,459.08 0.0M
2025-09-06 4,375.72 4,435.70 4,435.70 4,435.70 0.0M
2025-09-05 4,375.72 4,442.35 4,368.94 4,435.70 0.0M
2025-09-04 4,432.90 4,441.19 4,340.02 4,371.16 0.0M
2025-09-03 4,464.63 4,488.84 4,416.31 4,432.96 0.0M
2025-09-02 4,470.35 4,484.82 4,427.70 4,447.24 0.0M
2025-09-01 4,503.85 4,513.06 4,469.39 4,475.38 0.0M
2025-08-29 4,533.21 4,582.21 4,480.87 4,480.87 0.0M
2025-08-28 4,501.47 4,537.69 4,469.50 4,522.27 0.0M
2025-08-27 4,594.24 4,594.24 4,479.60 4,491.04 0.0M
2025-08-26 4,629.12 4,629.12 4,571.60 4,580.42 0.0M
2025-08-25 4,620.80 4,642.79 4,603.84 4,625.16 0.0M
2025-08-22 4,557.11 4,565.46 4,510.93 4,554.62 0.0M
2025-08-21 4,541.32 4,572.29 4,528.25 4,547.69 0.0M
2025-08-20 4,496.07 4,531.39 4,463.28 4,525.90 0.0M
2025-08-19 4,547.96 4,570.95 4,506.02 4,515.91 0.0M
2025-08-18 4,555.38 4,576.99 4,537.76 4,537.76 0.0M
2025-08-15 4,537.68 4,559.92 4,508.44 4,554.93 0.0M
2025-08-14 4,564.90 4,599.27 4,537.55 4,547.66 0.0M
2025-08-13 4,533.46 4,560.74 4,518.01 4,554.58 0.0M
2025-08-12 4,458.66 4,521.58 4,457.98 4,519.79 0.0M
2025-08-11 4,472.63 4,479.04 4,427.91 4,455.65 0.0M
2025-08-08 4,457.48 4,478.19 4,443.27 4,462.83 0.0M
2025-08-07 4,436.47 4,466.28 4,399.38 4,461.29 0.0M
2025-08-06 4,423.75 4,423.75 4,423.75 4,423.75 0.0M
2025-08-05 4,430.28 4,430.28 4,430.28 4,430.28 0.0M
2025-08-04 4,322.94 4,377.30 4,306.21 4,375.35 0.0M
2025-08-01 4,389.69 4,413.60 4,331.01 4,334.83 0.0M
2025-07-31 4,486.90 4,486.90 4,379.98 4,394.86 0.0M
2025-07-30 4,486.64 4,537.49 4,464.49 4,504.18 0.0M
2025-07-29 4,500.74 4,502.04 4,445.54 4,496.53 0.0M
2025-07-28 4,518.66 4,558.09 4,488.13 4,511.34 0.0M
2025-07-25 4,542.55 4,557.05 4,503.81 4,515.47 0.0M
2025-07-24 4,488.61 4,545.26 4,476.49 4,545.26 0.0M
2025-07-23 4,499.54 4,517.74 4,461.53 4,487.95 0.0M
2025-07-22 4,411.14 4,470.62 4,375.55 4,470.62 0.0M
2025-07-21 4,353.38 4,404.07 4,350.03 4,404.07 0.0M
2025-07-19 4,306.27 4,319.32 4,319.32 4,319.32 0.0M
2025-07-18 4,306.27 4,322.85 4,297.68 4,319.32 0.0M
2025-07-17 4,303.63 4,315.38 4,275.45 4,285.66 0.0M
2025-07-16 4,327.02 4,336.60 4,289.35 4,301.80 0.0M
2025-07-15 4,365.54 4,371.83 4,284.74 4,323.11 0.0M
2025-07-14 4,319.74 4,366.85 4,319.52 4,351.84 0.0M
2025-07-11 4,309.08 4,373.86 4,309.08 4,313.25 0.0M
2025-07-10 4,225.64 4,306.87 4,222.99 4,305.74 0.0M
2025-07-09 4,250.34 4,251.86 4,211.86 4,231.96 0.0M
2025-07-08 4,255.52 4,276.35 4,242.90 4,258.10 0.0M
2025-07-07 4,256.27 4,256.27 4,229.20 4,250.12 0.0M
2025-07-04 4,246.00 4,273.98 4,213.53 4,258.04 0.0M
2025-07-03 4,262.12 4,275.30 4,218.36 4,253.26 0.0M
2025-07-02 4,211.81 4,264.36 4,211.81 4,257.80 0.0M
2025-06-30 4,228.58 4,228.58 4,174.01 4,182.70 0.0M
2025-06-27 4,249.53 4,281.55 4,198.87 4,225.88 0.0M
2025-06-26 4,246.45 4,258.12 4,224.23 4,246.85 0.0M
2025-06-25 4,226.30 4,253.84 4,200.79 4,249.96 0.0M
2025-06-24 4,164.82 4,228.37 4,164.25 4,219.62 0.0M
2025-06-23 4,102.19 4,151.65 4,082.38 4,149.63 0.0M
2025-06-20 4,056.33 4,131.97 4,056.33 4,113.14 0.0M
2025-06-19 4,146.42 4,146.42 4,047.24 4,063.61 0.0M
2025-06-18 4,167.31 4,175.62 4,121.60 4,151.02 0.0M
2025-06-17 4,162.80 4,176.64 4,149.05 4,167.61 0.0M
2025-06-16 4,139.73 4,164.16 4,123.14 4,158.80 0.0M
2025-06-13 4,121.11 4,159.18 4,118.82 4,150.85 0.0M
2025-06-12 4,139.62 4,164.28 4,121.71 4,122.69 0.0M
2025-06-11 4,093.30 4,147.86 4,093.30 4,146.47 0.0M
2025-06-10 4,053.57 4,102.19 4,049.07 4,087.87 0.0M
2025-06-09 4,035.29 4,054.40 4,011.24 4,052.04 0.0M
2025-06-06 4,025.58 4,050.83 4,014.35 4,019.58 0.0M
2025-06-05 4,011.29 4,022.18 4,001.96 4,019.38 0.0M
2025-06-04 3,992.94 4,012.87 3,988.19 4,008.80 0.0M
2025-06-03 3,930.31 3,992.96 3,930.31 3,992.96 0.0M
2025-06-02 3,955.92 3,955.92 3,839.38 3,917.09 0.0M
2025-05-30 3,982.69 3,988.12 3,953.17 3,963.88 0.0M
2025-05-29 3,989.34 4,012.56 3,976.65 4,010.88 0.0M
2025-05-28 3,982.59 3,996.61 3,978.25 3,992.78 0.0M
2025-05-27 3,984.19 3,997.14 3,963.29 3,975.69 0.0M
2025-05-26 3,983.88 4,025.85 3,967.28 3,976.46 0.0M
2025-05-23 3,981.63 4,006.30 3,971.11 3,988.22 0.0M
2025-05-22 3,987.45 3,997.74 3,967.71 3,978.21 0.0M
2025-05-21 3,964.09 3,999.11 3,954.29 3,992.83 0.0M
2025-05-20 3,932.35 3,966.02 3,928.78 3,961.71 0.0M
2025-05-19 3,893.13 3,924.25 3,885.04 3,917.78 0.0M
2025-05-16 3,899.15 3,901.10 3,870.75 3,897.51 0.0M
2025-05-15 3,934.74 3,939.81 3,900.33 3,910.12 0.0M
2025-05-14 3,873.81 3,932.53 3,867.02 3,932.53 0.0M
2025-05-13 3,873.68 3,873.68 3,848.51 3,859.36 0.0M
2025-05-12 3,821.72 3,883.69 3,817.26 3,876.13 0.0M
2025-05-09 3,780.48 3,795.44 3,771.77 3,795.44 0.0M
2025-05-08 3,784.95 3,805.89 3,777.73 3,785.11 0.0M
2025-05-07 3,828.64 3,848.23 3,785.58 3,788.62 0.0M
2025-05-06 3,756.69 3,787.64 3,739.47 3,783.23 0.0M
2025-05-02 3,748.34 3,781.41 3,741.54 3,763.93 0.0M
2025-04-30 3,735.31 3,741.94 3,694.85 3,741.94 0.0M
2025-04-29 3,751.80 3,769.98 3,727.51 3,735.42 0.0M
2025-04-28 3,735.39 3,750.16 3,706.13 3,745.41 0.0M
2025-04-25 3,743.32 3,763.42 3,724.38 3,731.92 0.0M
2025-04-24 3,733.43 3,750.06 3,708.45 3,732.64 0.0M
2025-04-23 3,740.31 3,750.38 3,724.89 3,736.33 0.0M
2025-04-22 3,671.88 3,714.61 3,664.17 3,711.49 0.0M
2025-04-17 3,653.03 3,678.33 3,638.98 3,672.04 0.0M
2025-04-16 3,690.45 3,690.45 3,618.71 3,651.26 0.0M
2025-04-15 3,696.28 3,697.12 3,675.27 3,694.73 0.0M
2025-04-14 3,658.65 3,691.00 3,655.43 3,690.98 0.0M
2025-04-11 3,559.65 3,629.74 3,546.69 3,610.63 0.0M
2025-04-10 3,552.15 3,612.59 3,538.51 3,557.93 0.0M
2025-04-09 3,397.46 3,515.40 3,350.71 3,497.60 0.0M
2025-04-08 3,418.05 3,480.21 3,415.60 3,456.78 0.0M
2025-04-07 3,548.76 3,566.10 3,374.57 3,383.70 0.0M
2025-04-03 3,799.97 3,836.50 3,786.83 3,813.04 0.0M
2025-04-02 3,803.78 3,850.95 3,795.60 3,850.94 0.0M
2025-04-01 3,789.21 3,824.71 3,789.21 3,814.72 0.0M
2025-03-31 3,799.28 3,817.18 3,758.68 3,777.51 0.0M
2025-03-28 3,854.76 3,854.76 3,789.84 3,814.96 0.0M
2025-03-27 3,822.71 3,861.27 3,807.97 3,839.33 0.0M
2025-03-26 3,832.41 3,847.14 3,796.19 3,822.42 0.0M
2025-03-25 3,867.96 3,879.15 3,821.24 3,829.53 0.0M
2025-03-24 3,866.59 3,892.27 3,829.83 3,888.23 0.0M
2025-03-21 3,923.11 3,940.58 3,846.82 3,865.91 0.0M
2025-03-20 3,981.37 3,981.37 3,919.85 3,927.81 0.0M
2025-03-19 3,987.19 3,990.47 3,961.23 3,982.40 0.0M
2025-03-18 3,966.08 3,989.21 3,947.32 3,989.16 0.0M
2025-03-17 3,924.03 3,951.29 3,905.79 3,938.94 0.0M
2025-03-14 3,847.16 3,921.61 3,836.69 3,901.99 0.0M
2025-03-13 3,841.48 3,857.22 3,789.32 3,833.05 0.0M
2025-03-12 3,832.97 3,861.00 3,812.53 3,844.14 0.0M
2025-03-11 3,782.29 3,835.33 3,764.27 3,832.02 0.0M
2025-03-10 3,842.30 3,859.74 3,784.03 3,824.34 0.0M
2025-03-07 3,828.62 3,876.79 3,815.24 3,841.12 0.0M
2025-03-06 3,834.00 3,846.49 3,807.18 3,834.81 0.0M
2025-03-05 3,739.00 3,805.48 3,737.60 3,800.72 0.0M
2025-03-04 3,718.32 3,730.43 3,674.82 3,719.51 0.0M
2025-03-03 3,726.21 3,776.82 3,726.21 3,739.20 0.0M
2025-02-28 3,805.24 3,805.24 3,705.53 3,723.63 0.0M
2025-02-27 3,815.03 3,830.94 3,784.49 3,820.13 0.0M
2025-02-26 3,779.54 3,828.91 3,770.92 3,820.53 0.0M
2025-02-25 3,781.19 3,792.28 3,739.70 3,751.11 0.0M
2025-02-24 3,786.75 3,843.14 3,749.50 3,817.09 0.0M
2025-02-21 3,773.15 3,793.47 3,747.55 3,793.47 0.0M
2025-02-20 3,747.04 3,757.30 3,715.03 3,741.58 0.0M
2025-02-19 3,724.10 3,765.31 3,715.10 3,754.60 0.0M
2025-02-18 3,742.64 3,759.14 3,697.76 3,733.62 0.0M
2025-02-17 3,694.85 3,740.67 3,674.49 3,729.07 0.0M
2025-02-14 3,645.24 3,688.95 3,628.40 3,688.95 0.0M
2025-02-13 3,670.31 3,694.96 3,616.33 3,622.87 0.0M
2025-02-12 3,614.31 3,667.06 3,610.38 3,666.78 0.0M
2025-02-11 3,635.05 3,635.05 3,595.36 3,602.52 0.0M
2025-02-10 3,620.25 3,637.12 3,606.82 3,628.49 0.0M
2025-02-07 3,602.59 3,610.13 3,570.07 3,609.55 0.0M
2025-02-06 3,565.65 3,606.42 3,562.25 3,606.42 0.0M
2025-02-05 3,577.55 3,579.68 3,541.68 3,565.26 0.0M
2025-02-04 3,549.29 3,600.71 3,513.43 3,580.32 0.0M
2025-02-03 3,535.61 3,546.87 3,467.72 3,536.16 0.0M
2025-01-28 3,597.04 3,597.04 3,541.71 3,565.37 0.0M
2025-01-27 3,575.50 3,610.65 3,572.86 3,593.52 0.0M
2025-01-24 3,539.03 3,581.85 3,529.59 3,567.77 0.0M
2025-01-23 3,510.71 3,564.56 3,510.71 3,530.87 0.0M
2025-01-22 3,528.92 3,528.92 3,485.49 3,496.08 0.0M
2025-01-21 3,539.43 3,551.93 3,518.12 3,533.64 0.0M
2025-01-20 3,523.65 3,537.06 3,510.31 3,517.51 0.0M
2025-01-17 3,489.49 3,507.31 3,472.14 3,503.52 0.0M
2025-01-16 3,473.17 3,513.99 3,466.82 3,495.56 0.0M
2025-01-15 3,461.86 3,473.40 3,444.27 3,463.00 0.0M
2025-01-14 3,406.06 3,469.77 3,406.06 3,459.61 0.0M
2025-01-13 3,416.95 3,422.94 3,374.46 3,414.21 0.0M
2025-01-10 3,488.94 3,493.08 3,416.23 3,424.14 0.0M
2025-01-09 3,490.87 3,502.86 3,461.43 3,480.39 0.0M
2025-01-08 3,510.36 3,514.01 3,451.49 3,488.55 0.0M
2025-01-07 3,525.26 3,530.48 3,474.15 3,513.90 0.0M
2025-01-06 3,550.19 3,559.50 3,518.77 3,532.62 0.0M
2025-01-03 3,557.84 3,573.43 3,523.98 3,541.85 0.0M
2025-01-02 3,647.80 3,647.80 3,530.38 3,550.87 0.0M