HS Stock Connect China AH Smart (HSCAHSI)

HSCAHSI
🏛️ 香港 →
6,701.96
最后更新: 2025-09-29
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
2021-12-31 5,228.75 5,250.22 5,224.40 5,238.60 0.0M
2021-12-30 5,212.29 5,234.28 5,172.43 5,194.98 0.0M
2021-12-29 5,237.12 5,237.78 5,187.33 5,198.02 0.0M
2021-12-28 5,217.11 5,237.78 5,203.47 5,237.78 0.0M
2021-12-27 5,213.76 5,214.83 5,208.45 5,209.38 0.0M
2021-12-24 5,248.53 5,251.47 5,193.82 5,213.72 0.0M
2021-12-23 5,186.92 5,239.17 5,186.92 5,231.66 0.0M
2021-12-22 5,196.57 5,204.51 5,154.39 5,175.95 0.0M
2021-12-21 5,147.85 5,195.37 5,138.30 5,175.13 0.0M
2021-12-20 5,238.07 5,244.66 5,122.75 5,135.86 0.0M
2021-12-17 5,298.65 5,314.71 5,248.53 5,252.35 0.0M
2021-12-16 5,210.87 5,296.19 5,210.87 5,291.95 0.0M
2021-12-15 5,284.23 5,315.84 5,212.16 5,220.80 0.0M
2021-12-14 5,351.04 5,364.16 5,280.04 5,297.75 0.0M
2021-12-13 5,430.20 5,480.21 5,380.00 5,380.67 0.0M
2021-12-10 5,421.98 5,443.09 5,378.12 5,394.20 0.0M
2021-12-09 5,398.80 5,465.22 5,394.80 5,461.01 0.0M
2021-12-08 5,374.30 5,383.33 5,334.78 5,370.40 0.0M
2021-12-07 5,322.20 5,354.81 5,281.72 5,351.58 0.0M
2021-12-06 5,300.36 5,371.15 5,274.85 5,278.11 0.0M
2021-12-03 5,299.74 5,347.94 5,257.69 5,337.74 0.0M
2021-12-02 5,226.90 5,299.59 5,226.90 5,298.99 0.0M
2021-12-01 5,211.14 5,276.33 5,196.85 5,235.35 0.0M
2021-11-30 5,230.40 5,269.45 5,147.56 5,188.48 0.0M
2021-11-29 5,239.23 5,270.18 5,200.02 5,221.11 0.0M
2021-11-26 5,313.40 5,313.40 5,230.74 5,241.36 0.0M
2021-11-25 5,343.24 5,344.79 5,308.36 5,332.75 0.0M
2021-11-24 5,344.39 5,360.40 5,318.15 5,339.31 0.0M
2021-11-23 5,326.54 5,376.65 5,314.49 5,340.20 0.0M
2021-11-22 5,342.69 5,361.51 5,339.66 5,344.57 0.0M
2021-11-19 5,310.97 5,354.85 5,298.61 5,346.71 0.0M
2021-11-18 5,349.98 5,351.15 5,312.93 5,325.34 0.0M
2021-11-17 5,355.06 5,376.06 5,341.84 5,376.06 0.0M
2021-11-16 5,326.02 5,370.32 5,309.42 5,370.32 0.0M
2021-11-15 5,361.20 5,368.82 5,279.74 5,316.97 0.0M
2021-11-12 5,414.41 5,414.41 5,319.54 5,348.69 0.0M
2021-11-11 5,238.41 5,368.16 5,214.91 5,361.39 0.0M
2021-11-10 5,260.69 5,260.69 5,150.17 5,256.86 0.0M
2021-11-09 5,287.62 5,293.78 5,239.90 5,270.89 0.0M
2021-11-08 5,229.63 5,283.95 5,229.63 5,258.71 0.0M
2021-11-05 5,280.44 5,280.44 5,192.11 5,216.96 0.0M
2021-11-04 5,296.70 5,303.76 5,262.96 5,302.43 0.0M
2021-11-03 5,284.69 5,318.50 5,260.57 5,287.03 0.0M
2021-11-02 5,399.39 5,406.86 5,264.56 5,291.19 0.0M
2021-11-01 5,390.54 5,390.54 5,332.18 5,348.15 0.0M
2021-10-29 5,401.86 5,415.43 5,357.67 5,395.79 0.0M
2021-10-28 5,479.62 5,488.15 5,391.02 5,420.78 0.0M
2021-10-27 5,552.05 5,552.05 5,485.46 5,495.41 0.0M
2021-10-26 5,627.60 5,634.98 5,558.48 5,574.68 0.0M
2021-10-25 5,564.21 5,599.77 5,535.33 5,593.95 0.0M
2021-10-22 5,589.37 5,603.80 5,561.15 5,581.68 0.0M
2021-10-21 5,548.32 5,594.30 5,525.81 5,564.29 0.0M
2021-10-20 5,557.65 5,557.65 5,505.16 5,524.34 0.0M
2021-10-19 5,480.17 5,544.36 5,479.27 5,538.62 0.0M
2021-10-18 5,463.62 5,465.94 5,405.96 5,465.94 0.0M
2021-10-15 5,423.62 5,439.21 5,384.21 5,439.21 0.0M
2021-10-14 5,400.95 5,404.15 5,391.15 5,393.15 0.0M
2021-10-13 5,400.43 5,401.97 5,385.29 5,398.32 0.0M
2021-10-12 5,430.34 5,460.47 5,367.28 5,401.53 0.0M
2021-10-11 5,473.84 5,503.63 5,450.93 5,456.21 0.0M
2021-10-08 5,462.49 5,472.35 5,380.35 5,426.08 0.0M
2021-10-07 5,376.39 5,421.76 5,374.07 5,416.37 0.0M
2021-10-06 5,384.86 5,397.38 5,320.81 5,351.98 0.0M
2021-10-05 5,300.57 5,383.20 5,272.95 5,371.28 0.0M
2021-10-04 5,381.39 5,386.10 5,289.04 5,328.29 0.0M
2021-09-30 5,354.62 5,394.15 5,325.94 5,394.15 0.0M
2021-09-29 5,363.52 5,386.28 5,312.93 5,369.03 0.0M
2021-09-28 5,337.95 5,424.15 5,322.49 5,392.25 0.0M
2021-09-27 5,355.84 5,406.87 5,309.91 5,321.04 0.0M
2021-09-24 5,428.63 5,454.68 5,338.60 5,356.37 0.0M
2021-09-23 5,469.63 5,534.70 5,404.64 5,426.06 0.0M
2021-09-22 5,364.06 5,375.30 5,359.85 5,370.61 0.0M
2021-09-21 5,325.53 5,402.01 5,302.01 5,391.67 0.0M
2021-09-20 5,483.98 5,483.98 5,285.38 5,366.65 0.0M
2021-09-17 5,487.69 5,525.38 5,424.76 5,525.38 0.0M
2021-09-16 5,615.75 5,621.28 5,463.84 5,504.92 0.0M
2021-09-15 5,631.85 5,662.56 5,575.27 5,602.27 0.0M
2021-09-14 5,766.62 5,772.90 5,623.06 5,644.53 0.0M
2021-09-13 5,715.80 5,774.92 5,705.38 5,747.22 0.0M
2021-09-10 5,677.64 5,778.30 5,677.64 5,751.44 0.0M
2021-09-09 5,668.77 5,690.20 5,653.74 5,675.97 0.0M
2021-09-08 5,733.38 5,751.11 5,684.02 5,702.81 0.0M
2021-09-07 5,698.63 5,748.08 5,656.93 5,744.47 0.0M
2021-09-06 5,608.20 5,697.00 5,608.20 5,697.00 0.0M
2021-09-03 5,602.01 5,632.57 5,570.04 5,598.02 0.0M
2021-09-02 5,549.49 5,566.74 5,520.48 5,566.74 0.0M
2021-09-01 5,471.74 5,557.65 5,448.00 5,524.11 0.0M
2021-08-31 5,416.95 5,472.25 5,333.72 5,472.25 0.0M
2021-08-30 5,400.70 5,417.55 5,361.32 5,416.85 0.0M
2021-08-27 5,338.02 5,416.76 5,338.02 5,397.44 0.0M
2021-08-26 5,426.85 5,429.68 5,326.55 5,343.61 0.0M
2021-08-25 5,444.22 5,444.94 5,395.79 5,427.06 0.0M
2021-08-24 5,405.39 5,441.67 5,389.14 5,421.54 0.0M
2021-08-23 5,309.68 5,381.97 5,309.68 5,359.77 0.0M
2021-08-20 5,354.89 5,357.79 5,198.98 5,259.87 0.0M
2021-08-19 5,444.54 5,444.54 5,334.96 5,354.54 0.0M
2021-08-18 5,379.15 5,485.32 5,368.76 5,462.37 0.0M
2021-08-17 5,460.07 5,508.99 5,332.75 5,369.97 0.0M
2021-08-16 5,513.19 5,527.66 5,446.03 5,460.69 0.0M
2021-08-13 5,493.02 5,544.12 5,476.68 5,502.00 0.0M
2021-08-12 5,522.58 5,535.76 5,493.90 5,517.21 0.0M
2021-08-11 5,489.93 5,547.49 5,485.67 5,522.44 0.0M
2021-08-10 5,474.64 5,494.58 5,413.14 5,494.58 0.0M
2021-08-09 5,385.87 5,492.65 5,374.53 5,456.83 0.0M
2021-08-06 5,465.23 5,475.60 5,409.82 5,418.73 0.0M
2021-08-05 5,491.51 5,511.87 5,441.99 5,453.34 0.0M
2021-08-04 5,460.98 5,515.94 5,437.99 5,505.41 0.0M
2021-08-03 5,482.70 5,482.70 5,394.87 5,457.73 0.0M
2021-08-02 5,323.71 5,437.30 5,251.78 5,433.23 0.0M
2021-07-30 5,284.12 5,311.07 5,240.81 5,298.39 0.0M
2021-07-29 5,287.35 5,300.40 5,220.62 5,295.88 0.0M
2021-07-28 5,141.23 5,198.39 5,088.15 5,198.39 0.0M
2021-07-27 5,258.07 5,335.13 5,038.46 5,117.33 0.0M
2021-07-26 5,416.85 5,416.85 5,263.01 5,273.00 0.0M
2021-07-23 5,501.91 5,512.84 5,430.08 5,445.14 0.0M
2021-07-22 5,438.76 5,494.62 5,433.73 5,484.63 0.0M
2021-07-21 5,391.92 5,423.40 5,367.30 5,400.44 0.0M
2021-07-20 5,420.87 5,429.76 5,327.36 5,369.77 0.0M
2021-07-19 5,468.20 5,468.20 5,416.21 5,444.87 0.0M
2021-07-16 5,500.41 5,531.81 5,475.90 5,497.38 0.0M
2021-07-15 5,407.54 5,499.79 5,400.21 5,478.33 0.0M
2021-07-14 5,478.15 5,478.15 5,380.40 5,411.71 0.0M
2021-07-13 5,462.73 5,495.99 5,452.22 5,486.41 0.0M
2021-07-12 5,453.90 5,475.25 5,419.28 5,453.56 0.0M
2021-07-09 5,367.06 5,397.34 5,312.11 5,379.08 0.0M
2021-07-08 5,525.14 5,525.14 5,363.29 5,369.23 0.0M
2021-07-07 5,491.58 5,544.17 5,468.05 5,544.17 0.0M
2021-07-06 5,565.92 5,568.31 5,496.52 5,532.19 0.0M
2021-07-05 5,537.98 5,587.52 5,536.08 5,553.47 0.0M
2021-07-02 5,660.68 5,660.68 5,551.52 5,563.93 0.0M
2021-07-01 5,651.75 5,651.93 5,651.06 5,651.82 0.0M
2021-06-30 5,670.79 5,682.72 5,640.62 5,651.60 0.0M
2021-06-29 5,744.69 5,744.69 5,651.98 5,667.40 0.0M
2021-06-28 5,759.02 5,778.90 5,716.80 5,735.96 0.0M
2021-06-25 5,690.31 5,781.28 5,690.06 5,778.57 0.0M
2021-06-24 5,697.28 5,702.41 5,662.37 5,675.10 0.0M
2021-06-23 5,627.33 5,700.81 5,627.33 5,682.44 0.0M
2021-06-22 5,620.91 5,652.45 5,608.29 5,616.26 0.0M
2021-06-21 5,580.04 5,621.57 5,551.48 5,597.31 0.0M
2021-06-18 5,626.03 5,639.58 5,600.16 5,639.58 0.0M
2021-06-17 5,596.44 5,657.22 5,596.44 5,641.00 0.0M
2021-06-16 5,697.55 5,700.15 5,617.75 5,624.37 0.0M
2021-06-15 5,787.65 5,787.65 5,690.40 5,715.09 0.0M
2021-06-11 5,790.64 5,802.51 5,748.75 5,790.24 0.0M
2021-06-10 5,769.59 5,816.28 5,766.69 5,776.25 0.0M
2021-06-09 5,774.89 5,783.58 5,752.16 5,765.39 0.0M
2021-06-08 5,798.87 5,827.80 5,754.96 5,785.38 0.0M
2021-06-07 5,816.30 5,822.73 5,777.18 5,782.74 0.0M
2021-06-04 5,761.69 5,835.32 5,734.56 5,795.36 0.0M
2021-06-03 5,851.17 5,867.78 5,777.86 5,789.11 0.0M
2021-06-02 5,887.32 5,902.39 5,822.55 5,848.07 0.0M
2021-06-01 5,881.23 5,881.23 5,790.18 5,873.76 0.0M
2021-05-31 5,899.83 5,899.83 5,826.24 5,892.03 0.0M
2021-05-28 5,878.98 5,924.02 5,847.26 5,869.22 0.0M
2021-05-27 5,838.66 5,883.90 5,815.01 5,844.60 0.0M
2021-05-26 5,829.13 5,865.99 5,829.13 5,854.51 0.0M
2021-05-25 5,690.95 5,816.38 5,690.95 5,816.38 0.0M
2021-05-24 5,683.87 5,709.30 5,658.40 5,676.31 0.0M
2021-05-21 5,691.54 5,700.04 5,651.85 5,679.27 0.0M
2021-05-20 5,679.12 5,679.12 5,630.86 5,668.92 0.0M
2021-05-19 5,720.76 5,721.80 5,720.69 5,721.50 0.0M
2021-05-18 5,714.08 5,738.22 5,703.35 5,720.91 0.0M
2021-05-17 5,640.25 5,685.29 5,633.80 5,672.45 0.0M
2021-05-14 5,562.41 5,617.96 5,524.02 5,608.75 0.0M
2021-05-13 5,559.27 5,593.77 5,508.88 5,508.88 0.0M
2021-05-12 5,615.80 5,636.97 5,571.60 5,629.60 0.0M
2021-05-11 5,641.05 5,641.05 5,569.09 5,610.40 0.0M
2021-05-10 5,668.64 5,702.69 5,657.98 5,702.69 0.0M
2021-05-07 5,636.64 5,675.66 5,606.54 5,616.27 0.0M
2021-05-06 5,643.79 5,652.83 5,567.11 5,615.09 0.0M
2021-05-05 5,573.17 5,660.16 5,563.41 5,626.34 0.0M
2021-05-04 5,562.22 5,602.20 5,543.06 5,599.73 0.0M
2021-05-03 5,594.51 5,598.55 5,518.15 5,558.02 0.0M
2021-04-30 5,682.81 5,690.11 5,588.26 5,589.16 0.0M
2021-04-29 5,671.58 5,718.35 5,642.29 5,689.81 0.0M
2021-04-28 5,637.57 5,641.28 5,605.74 5,638.21 0.0M
2021-04-27 5,654.94 5,657.79 5,604.56 5,632.10 0.0M
2021-04-26 5,709.89 5,723.14 5,632.83 5,643.10 0.0M
2021-04-23 5,662.83 5,710.00 5,635.55 5,710.00 0.0M
2021-04-22 5,705.24 5,721.04 5,655.30 5,675.10 0.0M
2021-04-21 5,715.14 5,716.18 5,665.48 5,692.07 0.0M
2021-04-20 5,739.23 5,772.42 5,715.59 5,760.90 0.0M
2021-04-19 5,681.12 5,751.18 5,643.76 5,747.06 0.0M
2021-04-16 5,635.49 5,675.95 5,599.69 5,675.15 0.0M
2021-04-15 5,658.36 5,658.36 5,566.90 5,625.22 0.0M
2021-04-14 5,619.94 5,660.52 5,608.49 5,654.58 0.0M
2021-04-13 5,585.64 5,637.23 5,572.51 5,580.52 0.0M
2021-04-12 5,669.21 5,669.21 5,564.29 5,584.29 0.0M
2021-04-09 5,719.09 5,719.09 5,628.11 5,653.72 0.0M
2021-04-08 5,685.06 5,722.29 5,680.95 5,702.22 0.0M
2021-04-07 5,741.40 5,747.80 5,672.06 5,694.02 0.0M
2021-04-06 5,708.90 5,708.90 5,707.98 5,708.17 0.0M
2021-04-02 5,709.01 5,709.12 5,708.28 5,708.42 0.0M
2021-04-01 5,662.79 5,713.36 5,653.56 5,709.38 0.0M
2021-03-31 5,724.05 5,724.05 5,603.33 5,631.90 0.0M
2021-03-30 5,708.57 5,711.41 5,637.59 5,708.98 0.0M
2021-03-29 5,616.18 5,710.07 5,601.55 5,690.56 0.0M
2021-03-26 5,534.46 5,601.30 5,533.81 5,596.42 0.0M
2021-03-25 5,477.29 5,513.60 5,449.85 5,505.20 0.0M
2021-03-24 5,616.07 5,626.81 5,477.84 5,499.17 0.0M
2021-03-23 5,739.92 5,745.63 5,606.92 5,635.34 0.0M
2021-03-22 5,646.42 5,757.92 5,646.42 5,724.49 0.0M
2021-03-19 5,749.75 5,749.75 5,618.14 5,662.61 0.0M
2021-03-18 5,831.36 5,849.86 5,779.99 5,796.34 0.0M
2021-03-17 5,792.07 5,799.98 5,727.85 5,791.24 0.0M
2021-03-16 5,772.00 5,797.15 5,734.73 5,787.27 0.0M
2021-03-15 5,756.03 5,800.98 5,704.74 5,732.16 0.0M
2021-03-12 5,827.01 5,827.01 5,709.10 5,719.46 0.0M
2021-03-11 5,666.43 5,786.10 5,662.73 5,786.10 0.0M
2021-03-10 5,657.49 5,657.79 5,572.20 5,633.41 0.0M
2021-03-09 5,646.47 5,664.10 5,537.89 5,581.12 0.0M
2021-03-08 5,774.73 5,817.16 5,608.93 5,609.89 0.0M
2021-03-05 5,638.11 5,768.74 5,592.17 5,712.18 0.0M
2021-03-04 5,813.72 5,843.08 5,727.42 5,727.42 0.0M
2021-03-03 5,693.50 5,891.97 5,681.75 5,888.97 0.0M
2021-03-02 5,803.93 5,803.93 5,645.49 5,666.77 0.0M
2021-03-01 5,750.66 5,773.93 5,680.84 5,744.64 0.0M
2021-02-26 5,787.57 5,851.99 5,674.90 5,674.90 0.0M
2021-02-25 5,901.32 6,007.51 5,847.84 5,930.43 0.0M
2021-02-24 6,024.38 6,066.67 5,739.24 5,797.64 0.0M
2021-02-23 5,959.60 6,082.07 5,938.70 5,990.15 0.0M
2021-02-22 6,088.52 6,091.03 5,944.42 5,944.42 0.0M
2021-02-19 5,952.86 6,001.61 5,872.53 5,993.14 0.0M
2021-02-18 6,086.52 6,089.45 5,948.33 5,950.93 0.0M
2021-02-17 5,987.14 6,119.13 5,940.16 6,091.43 0.0M
2021-02-16 5,890.17 6,008.55 5,890.17 5,991.41 0.0M
2021-02-11 5,781.97 5,811.82 5,741.16 5,811.63 0.0M
2021-02-10 5,741.83 5,796.07 5,723.76 5,792.06 0.0M
2021-02-09 5,652.21 5,720.71 5,633.07 5,702.65 0.0M
2021-02-08 5,660.37 5,708.41 5,629.63 5,645.88 0.0M
2021-02-05 5,635.23 5,653.62 5,601.82 5,613.51 0.0M
2021-02-04 5,667.29 5,701.78 5,564.29 5,614.72 0.0M
2021-02-03 5,679.37 5,695.73 5,613.16 5,677.91 0.0M
2021-02-02 5,650.57 5,680.26 5,623.09 5,658.66 0.0M
2021-02-01 5,509.66 5,587.40 5,481.37 5,579.15 0.0M
2021-01-29 5,616.18 5,627.54 5,485.19 5,504.23 0.0M
2021-01-28 5,673.58 5,685.36 5,556.39 5,568.33 0.0M
2021-01-27 5,798.87 5,805.44 5,718.91 5,740.34 0.0M
2021-01-26 5,881.27 5,883.79 5,757.68 5,765.40 0.0M
2021-01-25 5,838.28 5,907.15 5,778.61 5,892.69 0.0M
2021-01-22 5,970.19 5,974.73 5,800.46 5,812.91 0.0M
2021-01-21 5,979.54 6,011.00 5,922.52 5,952.40 0.0M
2021-01-20 5,965.38 5,983.91 5,877.32 5,949.38 0.0M
2021-01-19 5,878.27 5,944.30 5,845.19 5,904.81 0.0M
2021-01-18 5,767.73 5,824.34 5,708.37 5,824.34 0.0M
2021-01-15 5,736.72 5,813.02 5,699.13 5,782.33 0.0M
2021-01-14 5,786.78 5,788.00 5,687.17 5,714.70 0.0M
2021-01-13 5,773.01 5,823.09 5,726.52 5,762.01 0.0M
2021-01-12 5,611.46 5,739.65 5,563.27 5,739.65 0.0M
2021-01-11 5,585.43 5,676.80 5,566.25 5,612.10 0.0M
2021-01-08 5,532.01 5,572.60 5,489.14 5,558.81 0.0M
2021-01-07 5,451.36 5,513.56 5,448.56 5,498.66 0.0M
2021-01-06 5,370.59 5,434.38 5,334.17 5,426.68 0.0M
2021-01-05 5,324.79 5,367.99 5,298.70 5,362.66 0.0M
2021-01-04 5,302.49 5,352.46 5,257.34 5,347.42 0.0M