HS Stock Connect Biotech 50 (HSSCB50)

HSSCB50
🏛️ 香港 →
4,896.25
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 3,869.46 3,924.80 3,864.48 3,909.56 0.0M
2023-12-28 3,802.76 3,887.85 3,787.34 3,871.72 0.0M
2023-12-27 3,773.71 3,801.62 3,752.39 3,797.85 0.0M
2023-12-26 3,783.01 3,783.51 3,745.11 3,762.87 0.0M
2023-12-25 3,758.15 3,794.30 3,758.15 3,784.89 0.0M
2023-12-22 3,813.14 3,813.76 3,755.10 3,766.91 0.0M
2023-12-21 3,790.97 3,824.13 3,767.00 3,809.77 0.0M
2023-12-20 3,839.71 3,865.22 3,806.16 3,810.33 0.0M
2023-12-19 3,855.89 3,856.16 3,799.18 3,825.54 0.0M
2023-12-18 3,858.99 3,899.55 3,836.20 3,858.57 0.0M
2023-12-15 3,925.80 3,943.93 3,850.06 3,866.81 0.0M
2023-12-14 3,930.68 3,969.26 3,902.78 3,907.61 0.0M
2023-12-13 3,903.34 3,930.21 3,880.08 3,892.26 0.0M
2023-12-12 3,922.15 3,922.15 3,877.11 3,906.77 0.0M
2023-12-11 3,883.67 3,936.67 3,849.82 3,925.42 0.0M
2023-12-08 3,877.02 3,914.92 3,852.54 3,909.67 0.0M
2023-12-07 3,910.74 3,911.10 3,850.72 3,877.90 0.0M
2023-12-06 3,918.70 3,971.62 3,899.84 3,920.92 0.0M
2023-12-05 3,963.61 3,990.38 3,904.41 3,915.58 0.0M
2023-12-04 4,128.90 4,128.90 3,983.35 3,987.48 0.0M
2023-12-01 4,185.56 4,209.83 4,136.55 4,175.91 0.0M
2023-11-30 4,155.44 4,208.24 4,139.60 4,189.48 0.0M
2023-11-29 4,212.76 4,219.71 4,149.86 4,160.11 0.0M
2023-11-28 4,150.01 4,217.87 4,125.71 4,211.46 0.0M
2023-11-27 4,164.76 4,164.76 4,119.59 4,153.41 0.0M
2023-11-24 4,195.46 4,204.05 4,151.79 4,160.81 0.0M
2023-11-23 4,164.69 4,192.92 4,151.59 4,192.05 0.0M
2023-11-22 4,205.12 4,207.49 4,154.50 4,161.86 0.0M
2023-11-21 4,248.81 4,268.98 4,219.95 4,225.12 0.0M
2023-11-20 4,218.29 4,255.36 4,181.85 4,238.93 0.0M
2023-11-17 4,175.39 4,216.49 4,167.24 4,210.63 0.0M
2023-11-16 4,266.74 4,275.11 4,175.65 4,191.13 0.0M
2023-11-15 4,300.94 4,314.93 4,246.13 4,282.28 0.0M
2023-11-14 4,238.74 4,267.53 4,196.86 4,220.04 0.0M
2023-11-13 4,270.09 4,287.82 4,191.33 4,232.03 0.0M
2023-11-10 4,245.02 4,285.60 4,224.58 4,256.83 0.0M
2023-11-09 4,330.57 4,362.47 4,269.49 4,274.67 0.0M
2023-11-08 4,282.15 4,379.80 4,276.09 4,332.17 0.0M
2023-11-07 4,306.27 4,328.36 4,275.19 4,281.32 0.0M
2023-11-06 4,241.71 4,353.71 4,241.71 4,326.50 0.0M
2023-11-03 4,167.82 4,203.76 4,156.58 4,189.19 0.0M
2023-11-02 4,186.86 4,218.78 4,149.93 4,159.83 0.0M
2023-11-01 4,196.12 4,208.13 4,112.37 4,174.66 0.0M
2023-10-31 4,210.05 4,250.19 4,163.75 4,202.92 0.0M
2023-10-30 4,072.57 4,249.12 4,072.57 4,231.46 0.0M
2023-10-27 3,865.45 4,103.25 3,853.83 4,073.15 0.0M
2023-10-26 3,861.71 3,885.68 3,828.99 3,872.51 0.0M
2023-10-25 3,957.77 3,966.11 3,868.08 3,875.04 0.0M
2023-10-24 3,880.53 3,928.47 3,848.41 3,915.28 0.0M
2023-10-23 3,866.84 3,894.28 3,841.43 3,869.82 0.0M
2023-10-20 3,901.19 3,915.74 3,868.14 3,876.71 0.0M
2023-10-19 3,971.68 3,984.83 3,924.82 3,929.29 0.0M
2023-10-18 4,074.76 4,074.76 3,992.29 3,997.81 0.0M
2023-10-17 4,107.53 4,108.77 4,042.53 4,086.77 0.0M
2023-10-16 4,145.41 4,181.68 4,062.04 4,079.32 0.0M
2023-10-13 4,111.05 4,163.49 4,095.00 4,136.56 0.0M
2023-10-12 4,143.01 4,155.43 4,109.79 4,148.75 0.0M
2023-10-11 4,001.66 4,139.13 4,001.66 4,094.00 0.0M
2023-10-10 4,033.58 4,040.84 3,970.50 3,972.74 0.0M
2023-10-09 3,989.61 4,042.15 3,952.97 4,026.35 0.0M
2023-10-06 3,961.57 3,983.69 3,961.57 3,980.59 0.0M
2023-10-05 3,963.28 3,965.57 3,944.83 3,958.62 0.0M
2023-10-04 3,980.02 3,980.02 3,952.81 3,960.26 0.0M
2023-10-03 3,996.13 3,999.94 3,961.11 3,980.52 0.0M
2023-09-29 4,016.31 4,022.30 3,995.10 4,012.81 0.0M
2023-09-28 4,063.96 4,076.02 4,006.24 4,014.90 0.0M
2023-09-27 3,957.55 4,067.49 3,957.55 4,056.66 0.0M
2023-09-26 3,980.16 3,985.56 3,947.69 3,949.21 0.0M
2023-09-25 3,928.90 4,002.97 3,923.41 3,986.57 0.0M
2023-09-22 3,875.80 3,934.98 3,832.99 3,930.00 0.0M
2023-09-21 3,934.69 3,935.24 3,877.71 3,878.89 0.0M
2023-09-20 3,992.82 3,992.82 3,945.73 3,955.43 0.0M
2023-09-19 4,004.78 4,013.58 3,975.93 4,001.54 0.0M
2023-09-18 3,949.97 4,022.29 3,947.39 4,007.43 0.0M
2023-09-15 3,870.35 3,990.88 3,858.95 3,959.22 0.0M
2023-09-14 3,860.75 3,876.15 3,827.56 3,865.81 0.0M
2023-09-13 3,901.09 3,908.87 3,840.86 3,860.60 0.0M
2023-09-12 3,904.88 3,925.43 3,872.09 3,901.20 0.0M
2023-09-11 3,792.09 3,924.72 3,791.62 3,912.99 0.0M
2023-09-08 3,786.88 3,811.51 3,786.24 3,801.93 0.0M
2023-09-07 3,850.07 3,850.07 3,786.56 3,794.24 0.0M
2023-09-06 3,905.43 3,905.43 3,836.03 3,852.48 0.0M
2023-09-05 3,934.39 3,936.51 3,911.54 3,920.73 0.0M
2023-09-04 3,931.73 3,962.19 3,913.85 3,941.38 0.0M
2023-09-01 3,933.25 3,941.31 3,906.71 3,912.80 0.0M
2023-08-31 3,980.60 3,980.60 3,924.69 3,933.83 0.0M
2023-08-30 4,007.12 4,014.47 3,970.64 3,980.49 0.0M
2023-08-29 3,924.65 4,010.51 3,919.11 3,996.20 0.0M
2023-08-28 4,068.34 4,081.94 3,914.83 3,919.88 0.0M
2023-08-25 3,876.89 3,929.64 3,852.63 3,874.20 0.0M
2023-08-24 3,789.76 3,918.00 3,789.76 3,893.35 0.0M
2023-08-23 3,812.96 3,815.81 3,762.04 3,765.72 0.0M
2023-08-22 3,830.47 3,852.35 3,747.15 3,809.80 0.0M
2023-08-21 3,817.99 3,873.85 3,791.99 3,820.83 0.0M
2023-08-18 3,936.47 3,936.47 3,843.08 3,843.08 0.0M
2023-08-17 3,930.20 3,957.64 3,906.78 3,946.84 0.0M
2023-08-16 3,941.45 4,004.05 3,937.23 3,963.24 0.0M
2023-08-15 3,972.36 3,977.00 3,918.61 3,966.79 0.0M
2023-08-14 3,932.44 3,986.66 3,916.42 3,982.78 0.0M
2023-08-11 4,035.27 4,038.60 3,971.88 3,973.32 0.0M
2023-08-10 4,012.90 4,035.81 3,984.43 4,027.82 0.0M
2023-08-09 3,941.55 4,069.66 3,939.78 4,019.96 0.0M
2023-08-08 3,906.92 3,976.83 3,887.68 3,943.74 0.0M
2023-08-07 4,074.84 4,074.84 3,922.35 3,941.83 0.0M
2023-08-04 4,160.07 4,166.84 4,094.56 4,107.35 0.0M
2023-08-03 4,057.00 4,138.92 4,045.46 4,131.51 0.0M
2023-08-02 4,147.48 4,157.86 4,069.66 4,074.14 0.0M
2023-08-01 4,182.77 4,248.90 4,146.60 4,161.73 0.0M
2023-07-31 4,271.19 4,294.87 4,147.79 4,158.88 0.0M
2023-07-28 4,154.96 4,258.33 4,136.92 4,244.71 0.0M
2023-07-27 4,155.77 4,175.96 4,140.71 4,167.47 0.0M
2023-07-26 4,097.30 4,169.24 4,087.05 4,152.77 0.0M
2023-07-25 4,108.89 4,114.93 4,063.22 4,106.03 0.0M
2023-07-24 4,035.04 4,109.39 4,028.51 4,063.49 0.0M
2023-07-21 3,998.33 4,085.05 3,994.98 4,045.83 0.0M
2023-07-20 4,025.84 4,052.50 3,985.36 3,993.80 0.0M
2023-07-19 4,013.80 4,030.76 3,987.40 4,008.45 0.0M
2023-07-18 4,042.93 4,046.18 3,995.45 4,028.16 0.0M
2023-07-17 4,052.95 4,052.98 4,023.76 4,035.70 0.0M
2023-07-14 4,087.97 4,090.78 4,056.71 4,062.48 0.0M
2023-07-13 4,001.47 4,107.11 4,001.24 4,087.64 0.0M
2023-07-12 4,009.24 4,013.08 3,962.23 3,975.93 0.0M
2023-07-11 4,013.42 4,017.50 3,972.33 4,007.09 0.0M
2023-07-10 3,998.63 4,039.88 3,973.91 3,987.62 0.0M
2023-07-07 3,972.43 3,994.80 3,961.60 3,970.06 0.0M
2023-07-06 4,043.49 4,043.49 3,972.60 3,987.43 0.0M
2023-07-05 4,083.60 4,084.48 4,039.17 4,054.12 0.0M
2023-07-04 4,005.16 4,106.55 3,977.67 4,085.97 0.0M
2023-07-03 3,991.13 4,019.35 3,964.69 4,015.23 0.0M
2023-06-30 3,933.81 4,021.24 3,930.86 3,989.36 0.0M
2023-06-29 3,974.34 3,982.88 3,919.47 3,938.89 0.0M
2023-06-28 3,985.73 3,985.73 3,937.46 3,971.59 0.0M
2023-06-27 3,984.73 4,021.72 3,964.11 3,982.41 0.0M
2023-06-26 3,930.11 3,997.52 3,925.77 3,981.06 0.0M
2023-06-23 3,978.44 3,980.25 3,942.50 3,949.80 0.0M
2023-06-21 4,081.05 4,081.53 3,978.88 3,986.28 0.0M
2023-06-20 4,210.40 4,221.88 4,091.47 4,102.67 0.0M
2023-06-19 4,239.04 4,239.04 4,176.48 4,208.70 0.0M
2023-06-16 4,223.15 4,272.05 4,215.82 4,249.28 0.0M
2023-06-15 4,138.24 4,210.17 4,120.26 4,209.32 0.0M
2023-06-14 4,135.53 4,178.05 4,111.61 4,120.90 0.0M
2023-06-13 4,118.92 4,140.58 4,094.49 4,129.21 0.0M
2023-06-12 4,136.06 4,138.97 4,078.13 4,118.96 0.0M
2023-06-09 4,081.30 4,157.09 4,079.62 4,144.04 0.0M
2023-06-08 4,095.81 4,112.77 4,056.11 4,086.87 0.0M
2023-06-07 4,162.88 4,179.24 4,090.51 4,103.11 0.0M
2023-06-06 4,197.46 4,198.09 4,120.60 4,130.66 0.0M
2023-06-05 4,234.64 4,241.42 4,168.31 4,198.17 0.0M
2023-06-02 4,200.06 4,236.95 4,181.38 4,221.01 0.0M
2023-06-01 4,135.06 4,215.14 4,121.21 4,171.68 0.0M
2023-05-31 4,212.40 4,220.69 4,110.38 4,143.24 0.0M
2023-05-30 4,250.68 4,280.86 4,161.17 4,234.82 0.0M
2023-05-29 4,295.59 4,320.64 4,221.31 4,246.47 0.0M
2023-05-26 4,285.19 4,309.85 4,283.95 4,285.00 0.0M
2023-05-25 4,312.81 4,318.70 4,259.70 4,284.72 0.0M
2023-05-24 4,380.38 4,380.38 4,320.43 4,325.75 0.0M
2023-05-23 4,379.20 4,443.51 4,378.62 4,392.26 0.0M
2023-05-22 4,324.33 4,399.25 4,320.18 4,368.50 0.0M
2023-05-19 4,286.89 4,346.52 4,267.48 4,313.19 0.0M
2023-05-18 4,341.17 4,355.58 4,277.42 4,293.94 0.0M
2023-05-17 4,409.86 4,409.86 4,332.99 4,339.75 0.0M
2023-05-16 4,402.55 4,427.79 4,388.20 4,413.68 0.0M
2023-05-15 4,294.67 4,376.97 4,284.55 4,372.20 0.0M
2023-05-12 4,346.40 4,364.13 4,293.24 4,293.24 0.0M
2023-05-11 4,330.45 4,392.49 4,312.25 4,330.86 0.0M
2023-05-10 4,308.05 4,331.86 4,275.06 4,324.82 0.0M
2023-05-09 4,390.77 4,390.77 4,302.03 4,305.89 0.0M
2023-05-08 4,435.32 4,452.89 4,363.32 4,403.63 0.0M
2023-05-05 4,470.43 4,474.80 4,418.56 4,428.65 0.0M
2023-05-04 4,438.67 4,490.34 4,423.43 4,468.73 0.0M
2023-05-03 4,432.75 4,437.30 4,409.47 4,431.55 0.0M
2023-05-02 4,461.68 4,472.69 4,416.94 4,440.81 0.0M
2023-04-28 4,464.35 4,489.96 4,419.32 4,443.18 0.0M
2023-04-27 4,398.84 4,469.92 4,378.53 4,447.47 0.0M
2023-04-26 4,362.91 4,417.74 4,361.09 4,407.24 0.0M
2023-04-25 4,523.18 4,523.18 4,344.96 4,369.81 0.0M
2023-04-24 4,537.48 4,602.84 4,482.47 4,521.42 0.0M
2023-04-21 4,577.41 4,601.65 4,505.93 4,518.75 0.0M
2023-04-20 4,681.96 4,691.01 4,569.46 4,586.35 0.0M
2023-04-19 4,715.19 4,725.25 4,653.54 4,671.18 0.0M
2023-04-18 4,739.03 4,761.89 4,706.29 4,727.84 0.0M
2023-04-17 4,751.84 4,795.75 4,725.90 4,771.69 0.0M
2023-04-14 4,805.12 4,863.70 4,744.16 4,763.76 0.0M
2023-04-13 4,605.91 4,768.21 4,572.91 4,763.80 0.0M
2023-04-12 4,654.01 4,691.93 4,614.46 4,631.05 0.0M
2023-04-11 4,643.98 4,689.73 4,603.42 4,640.71 0.0M
2023-04-10 4,576.69 4,623.17 4,571.89 4,589.64 0.0M
2023-04-07 4,474.46 4,576.24 4,473.43 4,571.55 0.0M
2023-04-06 4,409.02 4,484.75 4,393.30 4,479.02 0.0M
2023-04-04 4,404.23 4,422.35 4,345.42 4,417.53 0.0M
2023-04-03 4,454.60 4,456.78 4,385.43 4,410.98 0.0M
2023-03-31 4,512.00 4,518.93 4,443.66 4,454.82 0.0M
2023-03-30 4,510.51 4,517.28 4,468.37 4,501.35 0.0M
2023-03-29 4,552.52 4,559.97 4,479.80 4,506.65 0.0M
2023-03-28 4,563.46 4,563.46 4,513.57 4,528.88 0.0M
2023-03-27 4,511.15 4,589.79 4,455.79 4,550.74 0.0M
2023-03-24 4,527.91 4,561.98 4,483.87 4,503.96 0.0M
2023-03-23 4,539.24 4,545.90 4,500.07 4,536.02 0.0M
2023-03-22 4,567.19 4,597.96 4,543.84 4,563.17 0.0M
2023-03-21 4,392.78 4,552.48 4,392.78 4,545.61 0.0M
2023-03-20 4,451.12 4,451.60 4,335.40 4,366.18 0.0M
2023-03-17 4,574.38 4,578.65 4,434.06 4,456.41 0.0M
2023-03-16 4,557.23 4,597.80 4,512.75 4,533.50 0.0M
2023-03-15 4,571.70 4,639.05 4,571.70 4,578.83 0.0M
2023-03-14 4,529.64 4,617.98 4,520.89 4,539.98 0.0M
2023-03-13 4,563.98 4,577.92 4,519.59 4,549.57 0.0M
2023-03-10 4,567.20 4,632.58 4,536.43 4,590.34 0.0M
2023-03-09 4,622.39 4,661.12 4,603.81 4,617.15 0.0M
2023-03-08 4,664.60 4,673.71 4,599.48 4,622.64 0.0M
2023-03-07 4,762.12 4,789.62 4,668.10 4,681.48 0.0M
2023-03-06 4,771.06 4,780.78 4,738.41 4,765.98 0.0M
2023-03-03 4,792.04 4,831.76 4,753.82 4,777.28 0.0M
2023-03-02 4,776.86 4,793.85 4,741.33 4,766.40 0.0M
2023-03-01 4,724.21 4,808.12 4,691.66 4,802.27 0.0M
2023-02-28 4,703.84 4,755.75 4,692.42 4,732.12 0.0M
2023-02-27 4,727.33 4,746.09 4,684.88 4,701.36 0.0M
2023-02-24 4,790.27 4,792.42 4,735.32 4,747.80 0.0M
2023-02-23 4,790.23 4,861.61 4,777.05 4,794.71 0.0M
2023-02-22 4,814.70 4,861.97 4,791.96 4,798.33 0.0M
2023-02-21 4,907.37 4,907.37 4,828.50 4,842.92 0.0M
2023-02-20 4,823.08 4,920.48 4,777.49 4,910.67 0.0M
2023-02-17 4,815.16 4,868.61 4,806.11 4,824.10 0.0M
2023-02-16 4,902.74 4,942.23 4,800.50 4,826.54 0.0M
2023-02-15 4,974.45 4,974.89 4,873.20 4,882.42 0.0M
2023-02-14 5,011.54 5,017.71 4,939.75 4,976.43 0.0M
2023-02-13 4,959.73 5,046.84 4,956.06 5,001.56 0.0M
2023-02-10 5,016.28 5,016.28 4,920.83 4,972.24 0.0M
2023-02-09 4,940.03 5,017.78 4,939.06 5,014.79 0.0M
2023-02-08 4,963.34 5,017.45 4,958.70 4,962.35 0.0M
2023-02-07 4,966.98 5,011.42 4,924.39 4,954.97 0.0M
2023-02-06 5,016.83 5,016.83 4,912.27 4,949.00 0.0M
2023-02-03 5,118.25 5,163.54 5,049.79 5,075.16 0.0M
2023-02-02 5,119.31 5,212.39 5,089.30 5,130.63 0.0M
2023-02-01 5,031.81 5,100.81 4,997.93 5,094.27 0.0M
2023-01-31 5,161.49 5,175.97 5,009.06 5,027.58 0.0M
2023-01-30 5,353.67 5,353.67 5,156.81 5,162.51 0.0M
2023-01-27 5,305.95 5,326.86 5,288.98 5,306.54 0.0M
2023-01-26 5,294.14 5,306.37 5,267.96 5,306.37 0.0M
2023-01-20 5,269.33 5,326.34 5,252.04 5,271.92 0.0M
2023-01-19 5,165.93 5,309.73 5,138.28 5,266.66 0.0M
2023-01-18 5,200.99 5,205.22 5,146.86 5,175.66 0.0M
2023-01-17 5,274.90 5,277.48 5,179.82 5,205.85 0.0M
2023-01-16 5,157.53 5,388.21 5,154.84 5,290.46 0.0M
2023-01-13 5,013.45 5,147.65 4,988.46 5,143.38 0.0M
2023-01-12 5,061.48 5,098.34 4,990.20 5,001.67 0.0M
2023-01-11 5,042.28 5,144.80 5,031.91 5,044.84 0.0M
2023-01-10 4,994.19 5,059.43 4,955.69 5,039.52 0.0M
2023-01-09 4,965.38 5,009.76 4,960.59 4,999.82 0.0M
2023-01-06 5,011.09 5,025.39 4,928.64 4,949.03 0.0M
2023-01-05 4,932.83 5,025.32 4,922.54 4,992.57 0.0M
2023-01-04 4,807.85 4,884.08 4,794.32 4,878.86 0.0M
2023-01-03 4,729.14 4,803.81 4,702.25 4,794.32 0.0M