HS SCHK Software & Semiconductors (HSSCSS)

HSSCSS
🏛️ 香港 →
2,861.21
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 1,377.15 1,388.57 1,362.96 1,378.86 0.0M
2023-12-28 1,321.86 1,383.11 1,321.16 1,370.13 0.0M
2023-12-27 1,325.67 1,327.61 1,311.80 1,320.35 0.0M
2023-12-22 1,380.95 1,389.96 1,293.90 1,304.74 0.0M
2023-12-21 1,356.95 1,377.90 1,351.07 1,372.78 0.0M
2023-12-20 1,380.73 1,387.45 1,366.68 1,372.08 0.0M
2023-12-19 1,376.91 1,380.18 1,358.82 1,366.18 0.0M
2023-12-18 1,402.68 1,402.68 1,375.49 1,382.92 0.0M
2023-12-15 1,408.32 1,444.32 1,407.00 1,420.56 0.0M
2023-12-14 1,409.67 1,427.67 1,383.15 1,391.49 0.0M
2023-12-13 1,412.37 1,412.37 1,384.09 1,394.33 0.0M
2023-12-12 1,409.11 1,425.55 1,404.95 1,416.20 0.0M
2023-12-11 1,387.34 1,414.25 1,374.29 1,406.95 0.0M
2023-12-08 1,406.35 1,421.16 1,386.97 1,395.04 0.0M
2023-12-07 1,407.05 1,407.05 1,383.08 1,398.30 0.0M
2023-12-06 1,388.21 1,423.61 1,384.05 1,411.77 0.0M
2023-12-05 1,424.73 1,424.73 1,379.62 1,390.82 0.0M
2023-12-04 1,457.00 1,457.61 1,415.18 1,422.77 0.0M
2023-12-01 1,457.84 1,460.34 1,435.40 1,446.91 0.0M
2023-11-30 1,472.51 1,474.14 1,444.18 1,460.25 0.0M
2023-11-29 1,497.63 1,497.63 1,462.66 1,477.15 0.0M
2023-11-28 1,531.60 1,531.60 1,490.75 1,503.04 0.0M
2023-11-27 1,533.44 1,533.92 1,506.93 1,527.51 0.0M
2023-11-24 1,554.70 1,554.70 1,523.06 1,523.80 0.0M
2023-11-23 1,540.28 1,563.40 1,530.84 1,560.35 0.0M
2023-11-22 1,548.01 1,562.58 1,529.05 1,538.16 0.0M
2023-11-21 1,577.26 1,584.56 1,544.44 1,549.98 0.0M
2023-11-20 1,523.18 1,561.91 1,514.62 1,558.85 0.0M
2023-11-17 1,522.83 1,531.85 1,504.81 1,509.79 0.0M
2023-11-16 1,579.46 1,579.46 1,532.18 1,547.33 0.0M
2023-11-15 1,568.03 1,572.47 1,544.35 1,563.03 0.0M
2023-11-14 1,542.80 1,543.24 1,511.49 1,525.41 0.0M
2023-11-13 1,489.98 1,539.51 1,487.21 1,537.07 0.0M
2023-11-10 1,515.73 1,516.59 1,478.01 1,482.55 0.0M
2023-11-09 1,559.26 1,571.12 1,538.44 1,541.56 0.0M
2023-11-08 1,562.32 1,590.84 1,551.02 1,557.51 0.0M
2023-11-07 1,557.56 1,572.51 1,545.79 1,561.97 0.0M
2023-11-06 1,536.05 1,576.41 1,536.05 1,576.40 0.0M
2023-11-03 1,458.40 1,511.72 1,456.98 1,507.95 0.0M
2023-11-02 1,453.30 1,472.74 1,437.24 1,446.04 0.0M
2023-11-01 1,446.58 1,453.64 1,427.41 1,442.38 0.0M
2023-10-31 1,470.97 1,471.06 1,434.90 1,441.02 0.0M
2023-10-30 1,436.49 1,473.49 1,436.12 1,472.51 0.0M
2023-10-27 1,424.87 1,451.25 1,417.35 1,446.04 0.0M
2023-10-26 1,418.22 1,434.84 1,398.45 1,420.85 0.0M
2023-10-25 1,453.71 1,466.09 1,413.95 1,425.61 0.0M
2023-10-24 1,421.69 1,432.04 1,390.01 1,409.71 0.0M
2023-10-20 1,431.96 1,443.04 1,424.37 1,428.39 0.0M
2023-10-19 1,444.49 1,458.89 1,434.17 1,440.85 0.0M
2023-10-18 1,481.31 1,484.97 1,455.71 1,457.76 0.0M
2023-10-17 1,489.77 1,494.69 1,472.34 1,482.19 0.0M
2023-10-16 1,500.87 1,502.85 1,466.28 1,474.88 0.0M
2023-10-13 1,513.31 1,527.68 1,499.21 1,502.26 0.0M
2023-10-12 1,547.96 1,550.35 1,536.19 1,541.19 0.0M
2023-10-11 1,508.58 1,533.70 1,507.12 1,524.20 0.0M
2023-10-10 1,468.41 1,505.38 1,468.41 1,480.88 0.0M
2023-10-09 1,451.69 1,470.10 1,448.90 1,458.52 0.0M
2023-10-06 1,435.58 1,461.11 1,435.58 1,453.88 0.0M
2023-10-05 1,437.17 1,444.63 1,425.13 1,425.29 0.0M
2023-10-04 1,455.95 1,455.95 1,423.35 1,431.40 0.0M
2023-10-03 1,472.41 1,472.41 1,445.45 1,458.55 0.0M
2023-09-29 1,463.11 1,503.27 1,461.60 1,491.22 0.0M
2023-09-28 1,466.38 1,472.09 1,445.33 1,454.51 0.0M
2023-09-27 1,461.01 1,481.26 1,461.01 1,467.14 0.0M
2023-09-26 1,481.55 1,483.74 1,456.74 1,463.18 0.0M
2023-09-25 1,508.29 1,508.29 1,480.17 1,481.17 0.0M
2023-09-22 1,446.87 1,509.69 1,446.87 1,507.55 0.0M
2023-09-21 1,470.28 1,472.11 1,449.51 1,458.16 0.0M
2023-09-20 1,503.55 1,503.55 1,475.20 1,479.66 0.0M
2023-09-19 1,508.71 1,511.51 1,492.23 1,507.05 0.0M
2023-09-18 1,534.81 1,536.26 1,506.98 1,506.98 0.0M
2023-09-15 1,546.82 1,564.99 1,523.17 1,539.78 0.0M
2023-09-14 1,546.76 1,554.08 1,534.22 1,540.93 0.0M
2023-09-13 1,563.76 1,568.89 1,532.20 1,541.59 0.0M
2023-09-12 1,576.45 1,576.45 1,554.81 1,558.49 0.0M
2023-09-11 1,548.06 1,587.90 1,541.49 1,580.69 0.0M
2023-09-07 1,619.36 1,619.36 1,571.04 1,572.20 0.0M
2023-09-06 1,612.77 1,625.85 1,592.10 1,619.97 0.0M
2023-09-05 1,651.02 1,651.02 1,608.15 1,615.43 0.0M
2023-09-04 1,625.28 1,651.76 1,617.81 1,651.76 0.0M
2023-08-31 1,630.23 1,639.56 1,602.51 1,607.23 0.0M
2023-08-30 1,663.55 1,666.52 1,608.99 1,614.03 0.0M
2023-08-29 1,611.27 1,645.19 1,594.14 1,640.70 0.0M
2023-08-28 1,640.46 1,646.49 1,594.30 1,596.06 0.0M
2023-08-25 1,614.36 1,615.72 1,584.29 1,585.22 0.0M
2023-08-24 1,578.53 1,635.40 1,578.53 1,633.80 0.0M
2023-08-23 1,561.57 1,580.73 1,545.29 1,566.27 0.0M
2023-08-22 1,541.17 1,575.69 1,527.96 1,561.66 0.0M
2023-08-21 1,564.59 1,568.52 1,530.07 1,533.10 0.0M
2023-08-18 1,601.67 1,611.49 1,578.29 1,579.39 0.0M
2023-08-17 1,570.54 1,616.46 1,554.51 1,609.89 0.0M
2023-08-16 1,598.56 1,611.03 1,582.37 1,586.97 0.0M
2023-08-15 1,624.87 1,631.67 1,599.06 1,615.01 0.0M
2023-08-14 1,610.72 1,630.61 1,594.30 1,627.52 0.0M
2023-08-11 1,679.97 1,680.91 1,634.65 1,640.58 0.0M
2023-08-10 1,678.28 1,683.43 1,654.82 1,678.45 0.0M
2023-08-09 1,668.57 1,687.13 1,659.63 1,685.53 0.0M
2023-08-08 1,692.82 1,697.00 1,671.58 1,674.02 0.0M
2023-08-07 1,724.30 1,724.30 1,697.04 1,715.16 0.0M
2023-08-04 1,729.68 1,753.52 1,710.43 1,726.56 0.0M
2023-08-03 1,689.97 1,720.02 1,677.42 1,701.77 0.0M
2023-08-02 1,726.17 1,739.67 1,681.88 1,692.69 0.0M
2023-08-01 1,772.70 1,774.28 1,720.69 1,737.34 0.0M
2023-07-31 1,767.58 1,799.21 1,741.42 1,746.97 0.0M
2023-07-28 1,655.37 1,733.77 1,651.03 1,727.40 0.0M
2023-07-27 1,674.35 1,679.23 1,653.52 1,674.31 0.0M
2023-07-26 1,651.95 1,667.46 1,644.94 1,663.21 0.0M
2023-07-25 1,636.26 1,668.21 1,634.25 1,665.20 0.0M
2023-07-24 1,610.29 1,614.91 1,578.35 1,587.47 0.0M
2023-07-21 1,611.17 1,640.12 1,605.27 1,618.00 0.0M
2023-07-20 1,657.62 1,669.37 1,611.13 1,614.15 0.0M
2023-07-19 1,635.64 1,653.93 1,619.61 1,648.82 0.0M
2023-07-18 1,685.55 1,686.18 1,641.84 1,645.23 0.0M
2023-07-14 1,696.50 1,696.50 1,696.50 1,696.50 0.0M
2023-07-13 1,689.93 1,689.93 1,689.93 1,689.93 0.0M
2023-07-12 1,620.88 1,620.88 1,620.88 1,620.88 0.0M
2023-07-11 1,603.21 1,603.21 1,603.21 1,603.21 0.0M
2023-07-10 1,600.60 1,600.60 1,600.60 1,600.60 0.0M
2023-07-07 1,583.72 1,583.72 1,583.72 1,583.72 0.0M
2023-07-06 1,602.60 1,602.60 1,602.60 1,602.60 0.0M
2023-07-05 1,637.50 1,637.50 1,637.50 1,637.50 0.0M
2023-07-04 1,662.44 1,662.44 1,662.44 1,662.44 0.0M
2023-07-03 1,666.12 1,666.12 1,666.12 1,666.12 0.0M
2023-06-30 1,618.42 1,618.42 1,618.42 1,618.42 0.0M
2023-06-29 1,633.91 1,633.91 1,633.91 1,633.91 0.0M
2023-06-28 1,658.24 1,658.24 1,658.24 1,658.24 0.0M
2023-06-27 1,652.38 1,652.38 1,652.38 1,652.38 0.0M
2023-06-26 1,617.91 1,617.91 1,617.91 1,617.91 0.0M
2023-06-23 1,623.68 1,623.68 1,623.68 1,623.68 0.0M
2023-06-21 1,654.88 1,654.88 1,654.88 1,654.88 0.0M
2023-06-20 1,720.34 1,720.34 1,720.34 1,720.34 0.0M
2023-06-19 1,768.44 1,768.44 1,768.44 1,768.44 0.0M
2023-06-16 1,792.45 1,792.45 1,792.45 1,792.45 0.0M
2023-06-15 1,775.81 1,775.81 1,775.81 1,775.81 0.0M
2023-06-14 1,741.51 1,741.51 1,741.51 1,741.51 0.0M
2023-06-13 1,751.53 1,751.53 1,751.53 1,751.53 0.0M
2023-06-12 1,685.60 1,685.60 1,685.60 1,685.60 0.0M
2023-06-09 1,676.33 1,676.33 1,676.33 1,676.33 0.0M
2023-06-08 1,657.77 1,657.77 1,657.77 1,657.77 0.0M
2023-06-07 1,682.97 1,682.97 1,682.97 1,682.97 0.0M
2023-06-06 1,656.59 1,656.59 1,656.59 1,656.59 0.0M
2023-06-05 1,683.89 1,683.89 1,683.89 1,683.89 0.0M
2023-06-02 1,663.86 1,663.86 1,663.86 1,663.86 0.0M
2023-06-01 1,594.27 1,594.27 1,594.27 1,594.27 0.0M
2023-05-31 1,573.18 1,573.18 1,573.18 1,573.18 0.0M
2023-05-30 1,602.10 1,602.10 1,602.10 1,602.10 0.0M
2023-05-29 1,577.99 1,577.99 1,577.99 1,577.99 0.0M
2023-05-25 1,599.93 1,599.93 1,599.93 1,599.93 0.0M
2023-05-24 1,626.99 1,626.99 1,626.99 1,626.99 0.0M
2023-05-23 1,655.91 1,655.91 1,655.91 1,655.91 0.0M
2023-05-22 1,678.11 1,678.11 1,678.11 1,678.11 0.0M
2023-05-19 1,644.40 1,644.40 1,644.40 1,644.40 0.0M
2023-05-18 1,678.27 1,678.27 1,678.27 1,678.27 0.0M
2023-05-17 1,650.47 1,650.47 1,650.47 1,650.47 0.0M
2023-05-16 1,680.80 1,680.80 1,680.80 1,680.80 0.0M
2023-05-15 1,680.48 1,680.48 1,680.48 1,680.48 0.0M
2023-05-12 1,654.98 1,654.98 1,654.98 1,654.98 0.0M
2023-05-11 1,669.66 1,669.66 1,669.66 1,669.66 0.0M
2023-05-10 1,670.48 1,670.48 1,670.48 1,670.48 0.0M
2023-05-09 1,660.70 1,660.70 1,660.70 1,660.70 0.0M
2023-05-08 1,718.98 1,718.98 1,718.98 1,718.98 0.0M
2023-05-05 1,738.84 1,738.84 1,738.84 1,738.84 0.0M
2023-05-04 1,731.28 1,731.28 1,731.28 1,731.28 0.0M
2023-05-03 1,727.41 1,727.41 1,727.41 1,727.41 0.0M
2023-05-02 1,757.34 1,757.34 1,757.34 1,757.34 0.0M
2023-04-28 1,772.10 1,772.10 1,772.10 1,772.10 0.0M
2023-04-27 1,742.18 1,742.18 1,742.18 1,742.18 0.0M
2023-04-26 1,750.83 1,750.83 1,750.83 1,750.83 0.0M
2023-04-25 1,734.02 1,734.02 1,734.02 1,734.02 0.0M
2023-04-24 1,791.75 1,791.75 1,791.75 1,791.75 0.0M
2023-04-21 1,797.06 1,797.06 1,797.06 1,797.06 0.0M
2023-04-20 1,874.98 1,874.98 1,874.98 1,874.98 0.0M
2023-04-19 1,860.49 1,860.49 1,860.49 1,860.49 0.0M
2023-04-18 1,887.03 1,887.03 1,887.03 1,887.03 0.0M
2023-04-17 1,915.53 1,915.53 1,915.53 1,915.53 0.0M
2023-04-14 1,898.17 1,898.17 1,898.17 1,898.17 0.0M
2023-04-13 1,876.76 1,876.76 1,876.76 1,876.76 0.0M
2023-04-12 1,898.73 1,898.73 1,898.73 1,898.73 0.0M
2023-04-11 1,919.06 1,919.06 1,919.06 1,919.06 0.0M
2023-04-06 1,940.84 1,940.84 1,940.84 1,940.84 0.0M
2023-04-04 1,936.10 1,936.10 1,936.10 1,936.10 0.0M
2023-04-03 1,938.49 1,938.49 1,938.49 1,938.49 0.0M
2023-03-31 1,867.29 1,867.29 1,867.29 1,867.29 0.0M
2023-03-30 1,853.18 1,853.18 1,853.18 1,853.18 0.0M
2023-03-29 1,855.81 1,855.81 1,855.81 1,855.81 0.0M
2023-03-28 1,823.35 1,823.35 1,823.35 1,823.35 0.0M
2023-03-27 1,825.31 1,825.31 1,825.31 1,825.31 0.0M
2023-03-24 1,879.87 1,879.87 1,879.87 1,879.87 0.0M
2023-03-23 1,865.12 1,865.12 1,865.12 1,865.12 0.0M
2023-03-22 1,790.68 1,790.68 1,790.68 1,790.68 0.0M
2023-03-21 1,793.96 1,793.96 1,793.96 1,793.96 0.0M
2023-03-20 1,758.54 1,758.54 1,758.54 1,758.54 0.0M
2023-03-17 1,825.50 1,825.50 1,825.50 1,825.50 0.0M
2023-03-16 1,724.43 1,724.43 1,724.43 1,724.43 0.0M
2023-03-15 1,751.35 1,751.35 1,751.35 1,751.35 0.0M
2023-03-14 1,726.06 1,726.06 1,726.06 1,726.06 0.0M
2023-03-13 1,737.19 1,737.19 1,737.19 1,737.19 0.0M
2023-03-10 1,696.29 1,696.29 1,696.29 1,696.29 0.0M
2023-03-09 1,734.92 1,734.92 1,734.92 1,734.92 0.0M
2023-03-08 1,758.93 1,758.93 1,758.93 1,758.93 0.0M
2023-03-07 1,787.53 1,787.53 1,787.53 1,787.53 0.0M
2023-03-06 1,832.65 1,832.65 1,832.65 1,832.65 0.0M
2023-03-03 1,855.61 1,855.61 1,855.61 1,855.61 0.0M
2023-03-02 1,838.35 1,838.35 1,838.35 1,838.35 0.0M
2023-03-01 1,837.83 1,837.83 1,837.83 1,837.83 0.0M
2023-02-28 1,726.89 1,726.89 1,726.89 1,726.89 0.0M
2023-02-27 1,742.46 1,742.46 1,742.46 1,742.46 0.0M
2023-02-24 1,752.57 1,752.57 1,752.57 1,752.57 0.0M
2023-02-23 1,768.24 1,768.24 1,768.24 1,768.24 0.0M
2023-02-22 1,762.45 1,762.45 1,762.45 1,762.45 0.0M
2023-02-21 1,780.85 1,780.85 1,780.85 1,780.85 0.0M
2023-02-20 1,823.94 1,823.94 1,823.94 1,823.94 0.0M
2023-02-17 1,806.90 1,806.90 1,806.90 1,806.90 0.0M
2023-02-16 1,864.53 1,864.53 1,864.53 1,864.53 0.0M
2023-02-15 1,858.23 1,858.23 1,858.23 1,858.23 0.0M
2023-02-14 1,868.31 1,868.31 1,868.31 1,868.31 0.0M
2023-02-13 1,889.63 1,889.63 1,889.63 1,889.63 0.0M
2023-02-10 1,889.74 1,889.74 1,889.74 1,889.74 0.0M
2023-02-09 1,975.32 1,975.32 1,975.32 1,975.32 0.0M
2023-02-08 1,917.32 1,917.32 1,917.32 1,917.32 0.0M
2023-02-07 1,958.18 1,958.18 1,958.18 1,958.18 0.0M
2023-02-06 1,960.57 1,960.57 1,960.57 1,960.57 0.0M
2023-02-03 2,008.99 2,008.99 2,008.99 2,008.99 0.0M
2023-02-02 2,004.81 2,004.81 2,004.81 2,004.81 0.0M
2023-02-01 1,998.60 1,998.60 1,998.60 1,998.60 0.0M
2023-01-31 1,935.80 1,935.80 1,935.80 1,935.80 0.0M
2023-01-30 1,945.53 1,945.53 1,945.53 1,945.53 0.0M
2023-01-27 2,020.46 2,020.46 2,020.46 2,020.46 0.0M
2023-01-26 1,974.22 1,974.22 1,974.22 1,974.22 0.0M
2023-01-20 1,914.57 1,914.57 1,914.57 1,914.57 0.0M
2023-01-19 1,876.80 1,876.80 1,876.80 1,876.80 0.0M
2023-01-18 1,896.35 1,896.35 1,896.35 1,896.35 0.0M
2023-01-17 1,873.06 1,873.06 1,873.06 1,873.06 0.0M
2023-01-16 1,879.44 1,879.44 1,879.44 1,879.44 0.0M
2023-01-13 1,910.46 1,910.46 1,910.46 1,910.46 0.0M
2023-01-12 1,876.59 1,876.59 1,876.59 1,876.59 0.0M
2023-01-11 1,911.88 1,911.88 1,911.88 1,911.88 0.0M
2023-01-10 1,926.87 1,926.87 1,926.87 1,926.87 0.0M
2023-01-09 1,938.37 1,938.37 1,938.37 1,938.37 0.0M
2023-01-06 1,892.34 1,892.34 1,892.34 1,892.34 0.0M
2023-01-05 1,913.85 1,913.85 1,913.85 1,913.85 0.0M
2023-01-04 1,908.09 1,908.09 1,908.09 1,908.09 0.0M
2023-01-03 1,841.67 1,841.67 1,841.67 1,841.67 0.0M