HS Stock Connect Hong Kong (HSHKI)

HSHKI
🏛️ 香港 →
4,197.93
最后更新: 2025-10-03
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 4,082.48 4,088.25 4,080.62 4,083.07 0.0K
09:35 4,080.73 4,080.74 4,072.16 4,072.65 0.0K
09:40 4,071.56 4,086.21 4,071.56 4,085.94 0.0K
09:45 4,085.30 4,086.87 4,081.36 4,086.87 0.0K
09:50 4,086.18 4,090.33 4,084.34 4,086.47 0.0K
09:55 4,086.43 4,092.33 4,083.40 4,083.63 0.0K
10:00 4,082.36 4,087.82 4,079.80 4,087.32 0.0K
10:05 4,087.44 4,087.54 4,080.76 4,084.55 0.0K
10:10 4,084.65 4,090.02 4,083.00 4,085.66 0.0K
10:15 4,085.41 4,087.93 4,081.27 4,082.44 0.0K
10:20 4,082.26 4,084.72 4,079.46 4,083.64 0.0K
10:25 4,084.24 4,086.69 4,083.09 4,084.28 0.0K
10:30 4,084.29 4,085.55 4,083.21 4,085.41 0.0K
10:35 4,085.51 4,092.17 4,085.51 4,091.98 0.0K
10:40 4,092.04 4,093.23 4,085.60 4,088.88 0.0K
10:45 4,088.38 4,091.46 4,088.38 4,090.20 0.0K
10:50 4,089.61 4,090.16 4,085.20 4,088.47 0.0K
10:55 4,088.70 4,092.20 4,085.55 4,085.55 0.0K
11:00 4,085.37 4,092.21 4,084.58 4,092.21 0.0K
11:05 4,091.79 4,095.64 4,091.79 4,092.84 0.0K
11:10 4,092.90 4,094.15 4,089.82 4,092.26 0.0K
11:15 4,092.09 4,094.83 4,089.87 4,094.59 0.0K
11:20 4,094.35 4,098.01 4,092.85 4,097.32 0.0K
11:25 4,097.36 4,099.52 4,095.57 4,095.96 0.0K
11:30 4,097.07 4,098.26 4,095.26 4,095.81 0.0K
11:35 4,096.35 4,097.90 4,094.79 4,097.55 0.0K
11:40 4,097.35 4,099.86 4,096.50 4,099.29 0.0K
11:45 4,099.76 4,100.69 4,097.73 4,098.28 0.0K
11:50 4,098.61 4,098.63 4,095.54 4,096.54 0.0K
11:55 4,096.31 4,098.44 4,095.55 4,097.87 0.0K
12:00 4,098.07 4,098.07 4,098.07 4,098.07 0.0K
12:05 4,098.07 4,098.07 4,098.07 4,098.07 0.0K
13:00 4,099.19 4,099.19 4,088.07 4,088.07 0.0K
13:05 4,088.30 4,089.68 4,086.45 4,089.41 0.0K
13:10 4,089.45 4,091.11 4,079.36 4,079.36 0.0K
13:15 4,080.30 4,083.50 4,078.07 4,079.40 0.0K
13:20 4,080.51 4,083.28 4,079.41 4,081.81 0.0K
13:25 4,081.71 4,082.31 4,074.90 4,075.58 0.0K
13:30 4,074.86 4,076.30 4,071.12 4,075.17 0.0K
13:35 4,074.92 4,081.60 4,074.53 4,081.60 0.0K
13:40 4,081.64 4,084.21 4,080.02 4,080.76 0.0K
13:45 4,079.91 4,083.96 4,078.80 4,082.59 0.0K
13:50 4,082.80 4,085.72 4,081.86 4,085.30 0.0K
13:55 4,085.47 4,091.21 4,085.47 4,091.21 0.0K
14:00 4,091.31 4,093.47 4,090.45 4,090.45 0.0K
14:05 4,089.88 4,092.78 4,085.12 4,086.28 0.0K
14:10 4,086.81 4,089.00 4,085.31 4,087.11 0.0K
14:15 4,086.12 4,087.69 4,083.21 4,084.38 0.0K
14:20 4,084.05 4,084.82 4,082.28 4,083.95 0.0K
14:25 4,084.05 4,088.37 4,084.05 4,085.66 0.0K
14:30 4,085.28 4,088.74 4,085.28 4,087.75 0.0K
14:35 4,088.03 4,088.84 4,084.67 4,085.09 0.0K
14:40 4,085.53 4,085.71 4,080.24 4,082.07 0.0K
14:45 4,081.84 4,082.92 4,079.64 4,081.15 0.0K
14:50 4,081.20 4,081.92 4,076.87 4,076.99 0.0K
14:55 4,076.97 4,077.29 4,074.90 4,076.94 0.0K
15:00 4,076.83 4,077.17 4,070.27 4,070.64 0.0K
15:05 4,071.25 4,071.69 4,068.57 4,069.23 0.0K
15:10 4,068.90 4,069.51 4,065.87 4,067.76 0.0K
15:15 4,068.11 4,068.70 4,065.52 4,067.14 0.0K
15:20 4,066.34 4,067.87 4,062.31 4,062.31 0.0K
15:25 4,062.56 4,066.71 4,062.56 4,066.59 0.0K
15:30 4,066.62 4,070.85 4,065.87 4,069.88 0.0K
15:35 4,070.03 4,073.04 4,069.39 4,070.15 0.0K
15:40 4,069.79 4,072.42 4,069.05 4,072.42 0.0K
15:45 4,071.30 4,071.44 4,069.13 4,071.13 0.0K
15:50 4,070.98 4,074.14 4,070.52 4,074.14 0.0K
15:55 4,073.09 4,075.26 4,072.89 4,075.26 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 4,209.20 4,214.39 4,171.01 4,197.93 0.1M
2025-10-02 4,165.72 4,227.69 4,165.47 4,214.41 0.1M
2025-09-30 4,116.70 4,155.72 4,103.75 4,150.72 0.2M
2025-09-29 4,049.88 4,115.47 4,049.88 4,104.60 0.2M
2025-09-26 4,041.67 4,065.83 4,012.35 4,022.44 0.2M
2025-09-25 4,088.87 4,100.71 4,062.31 4,075.26 0.2M
2025-09-24 4,011.68 4,087.25 4,006.13 4,081.30 0.2M
2025-09-22 4,063.24 4,067.43 4,023.60 4,048.84 0.2M
2025-09-19 4,080.04 4,085.80 4,048.65 4,068.99 0.2M
2025-09-18 4,120.64 4,145.91 4,028.59 4,070.68 0.3M
2025-09-17 4,072.38 4,124.71 4,067.36 4,123.11 0.2M
2025-09-16 4,076.61 4,081.87 4,033.48 4,054.98 0.2M
2025-09-15 4,050.41 4,078.87 4,037.43 4,062.45 0.2M
2025-09-12 4,077.64 4,087.01 4,048.13 4,058.38 0.2M
2025-09-11 3,981.85 4,029.28 3,961.81 4,007.00 0.2M
2025-09-10 4,003.01 4,031.82 3,995.08 4,017.79 0.2M
2025-09-09 3,952.92 3,998.55 3,947.60 3,987.43 0.2M
2025-09-08 3,915.54 3,945.13 3,908.54 3,943.67 0.2M
2025-09-06 3,854.47 3,909.37 3,909.37 3,909.37 0.2M
2025-09-05 3,854.47 3,916.26 3,849.07 3,909.37 0.2M
2025-09-04 3,920.19 3,921.34 3,832.34 3,843.64 0.2M
2025-09-03 3,943.43 3,961.66 3,887.65 3,899.30 0.2M
2025-09-02 3,943.65 3,955.49 3,903.50 3,917.74 0.2M
2025-09-01 3,924.94 3,941.19 3,909.83 3,939.61 0.3M
2025-08-29 3,854.19 3,883.62 3,850.14 3,850.87 0.2M
2025-08-28 3,851.40 3,853.93 3,803.13 3,840.85 0.3M
2025-08-27 3,951.81 3,951.81 3,863.91 3,875.47 0.2M
2025-08-26 3,956.38 3,971.37 3,931.90 3,932.96 0.2M
2025-08-25 3,947.67 3,983.87 3,937.04 3,971.72 0.3M
2025-08-22 3,883.88 3,905.49 3,869.87 3,904.02 0.2M
2025-08-21 3,878.54 3,883.38 3,847.84 3,867.55 0.2M
2025-08-20 3,843.04 3,875.22 3,825.13 3,867.90 0.2M
2025-08-19 3,884.28 3,886.18 3,856.39 3,864.73 0.2M
2025-08-18 3,885.17 3,914.61 3,875.23 3,875.23 0.2M
2025-08-15 3,873.09 3,882.20 3,857.25 3,879.47 0.2M
2025-08-14 3,927.23 3,929.53 3,881.64 3,895.84 0.2M
2025-08-13 3,835.81 3,899.68 3,835.81 3,899.68 0.2M
2025-08-12 3,789.31 3,809.86 3,778.70 3,804.85 0.1M
2025-08-11 3,803.59 3,805.84 3,772.14 3,799.55 0.1M
2025-08-08 3,805.04 3,805.66 3,779.19 3,787.73 0.1M
2025-08-07 3,807.81 3,821.10 3,778.28 3,818.86 0.2M
2025-08-06 3,794.44 3,794.44 3,794.44 3,794.44 0.2M
2025-08-05 3,784.75 3,784.75 3,784.75 3,784.75 0.2M
2025-08-04 3,701.25 3,751.96 3,688.42 3,748.96 0.1M
2025-08-01 3,753.66 3,771.26 3,709.90 3,710.61 0.2M
2025-07-31 3,787.16 3,791.93 3,747.64 3,754.41 0.2M
2025-07-30 3,839.20 3,863.20 3,792.08 3,812.74 0.2M
2025-07-29 3,842.52 3,865.37 3,812.70 3,864.73 0.2M
2025-07-28 3,843.50 3,869.19 3,830.10 3,857.16 0.2M
2025-07-25 3,853.48 3,860.28 3,824.02 3,831.98 0.2M
2025-07-24 3,841.04 3,874.30 3,837.99 3,871.02 0.2M
2025-07-23 3,811.89 3,837.63 3,796.06 3,837.63 0.2M
2025-07-22 3,767.79 3,784.17 3,749.68 3,783.19 0.2M
2025-07-21 3,760.53 3,762.29 3,738.31 3,762.21 0.2M
2025-07-18 3,727.21 3,736.97 3,708.48 3,736.97 0.2M
2025-07-17 3,692.77 3,712.06 3,677.40 3,691.75 0.2M
2025-07-16 3,710.20 3,732.95 3,684.43 3,684.76 0.2M
2025-07-15 3,648.80 3,695.01 3,624.13 3,695.01 0.2M
2025-07-14 3,611.86 3,642.41 3,611.86 3,635.65 0.1M
2025-07-11 3,601.60 3,666.92 3,601.60 3,615.36 0.2M
2025-07-10 3,572.48 3,603.64 3,568.10 3,597.20 0.2M
2025-07-09 3,598.45 3,598.45 3,564.14 3,574.53 0.2M
2025-07-08 3,578.17 3,610.28 3,574.49 3,609.35 0.1M
2025-07-07 3,565.25 3,573.83 3,547.03 3,573.83 0.1M
2025-07-04 3,572.64 3,596.28 3,539.60 3,575.50 0.2M
2025-07-03 3,609.08 3,612.99 3,566.22 3,593.05 0.2M
2025-07-02 3,619.02 3,629.62 3,594.76 3,607.07 0.2M
2025-06-30 3,610.44 3,610.44 3,582.00 3,585.75 0.2M
2025-06-27 3,635.15 3,637.13 3,596.54 3,612.80 0.2M
2025-06-26 3,626.74 3,633.99 3,605.43 3,621.00 0.2M
2025-06-25 3,623.56 3,651.19 3,615.06 3,644.22 0.2M
2025-06-24 3,550.51 3,607.51 3,550.51 3,600.91 0.2M
2025-06-23 3,477.11 3,529.22 3,464.65 3,529.22 0.1M
2025-06-20 3,471.77 3,504.02 3,471.77 3,504.02 0.2M
2025-06-19 3,529.34 3,533.24 3,454.64 3,464.98 0.1M
2025-06-18 3,557.04 3,559.06 3,523.96 3,540.07 0.1M
2025-06-17 3,598.70 3,601.75 3,559.08 3,573.14 0.1M
2025-06-16 3,551.52 3,596.58 3,541.16 3,588.56 0.2M
2025-06-13 3,575.90 3,594.87 3,544.99 3,563.39 0.2M
2025-06-12 3,604.29 3,618.10 3,580.38 3,584.98 0.2M
2025-06-11 3,598.71 3,629.76 3,596.68 3,623.21 0.2M
2025-06-10 3,597.01 3,609.87 3,566.15 3,594.84 0.2M
2025-06-09 3,557.67 3,589.03 3,552.81 3,589.03 0.2M
2025-06-06 3,548.40 3,549.13 3,525.07 3,532.83 0.2M
2025-06-05 3,539.71 3,551.03 3,519.85 3,543.94 0.2M
2025-06-04 3,486.22 3,518.52 3,485.17 3,513.19 0.1M
2025-06-03 3,451.03 3,487.42 3,451.03 3,484.04 0.1M
2025-06-02 3,421.55 3,433.93 3,361.03 3,433.38 0.1M
2025-05-30 3,470.38 3,472.50 3,438.48 3,454.23 0.2M
2025-05-29 3,450.79 3,501.05 3,443.86 3,498.43 0.2M
2025-05-28 3,473.20 3,481.51 3,439.62 3,451.61 0.1M
2025-05-27 3,446.19 3,475.97 3,441.38 3,470.57 0.1M
2025-05-26 3,486.50 3,495.52 3,446.79 3,453.36 0.1M
2025-05-23 3,492.81 3,517.75 3,479.83 3,496.52 0.1M
2025-05-22 3,516.58 3,518.05 3,478.65 3,490.17 0.1M
2025-05-21 3,509.14 3,535.29 3,504.69 3,524.35 0.1M
2025-05-20 3,461.93 3,503.32 3,457.19 3,498.36 0.1M
2025-05-19 3,427.88 3,461.40 3,411.28 3,451.06 0.1M
2025-05-16 3,437.35 3,455.56 3,427.80 3,451.40 0.1M
2025-05-15 3,500.52 3,507.41 3,459.63 3,472.11 0.1M
2025-05-14 3,450.71 3,496.86 3,445.00 3,496.86 0.1M
2025-05-13 3,478.96 3,478.96 3,417.92 3,424.10 0.1M
2025-05-12 3,422.27 3,496.32 3,398.17 3,478.79 0.2M
2025-05-09 3,381.09 3,389.37 3,358.23 3,383.33 0.1M
2025-05-08 3,344.95 3,396.36 3,344.95 3,368.86 0.1M
2025-05-07 3,432.01 3,435.52 3,358.16 3,358.16 0.2M
2025-05-06 3,356.55 3,377.87 3,337.07 3,366.16 0.1M
2025-05-02 3,298.21 3,349.51 3,280.24 3,344.22 0.1M
2025-04-30 3,277.95 3,289.65 3,250.72 3,289.47 0.1M
2025-04-29 3,279.11 3,297.46 3,257.97 3,270.60 0.1M
2025-04-28 3,275.97 3,277.70 3,242.26 3,266.02 0.1M
2025-04-25 3,286.10 3,308.73 3,257.75 3,266.05 0.1M
2025-04-24 3,275.00 3,285.63 3,226.82 3,259.29 0.1M
2025-04-23 3,275.69 3,283.80 3,247.08 3,274.94 0.2M
2025-04-22 3,158.07 3,207.12 3,146.43 3,202.20 0.2M
2025-04-17 3,116.83 3,167.31 3,112.93 3,162.05 0.1M
2025-04-16 3,157.13 3,160.82 3,087.58 3,116.00 0.1M
2025-04-15 3,199.81 3,199.81 3,153.30 3,177.55 0.1M
2025-04-14 3,157.62 3,185.45 3,144.76 3,171.05 0.2M
2025-04-11 3,038.49 3,122.78 3,024.99 3,092.08 0.2M
2025-04-10 3,082.17 3,136.29 3,037.91 3,057.41 0.2M
2025-04-09 2,878.16 3,021.02 2,839.69 2,996.11 0.3M
2025-04-08 2,971.45 3,016.11 2,909.19 2,969.72 0.3M
2025-04-07 3,065.69 3,105.18 2,905.45 2,922.06 0.4M
2025-04-03 3,358.55 3,404.22 3,353.90 3,382.69 0.2M
2025-04-02 3,425.85 3,461.95 3,404.44 3,436.64 0.1M
2025-04-01 3,425.02 3,467.96 3,422.48 3,434.38 0.2M
2025-03-31 3,426.15 3,448.59 3,388.92 3,409.81 0.2M
2025-03-28 3,488.76 3,503.21 3,430.05 3,457.61 0.2M
2025-03-27 3,464.91 3,512.73 3,437.62 3,474.50 0.2M
2025-03-26 3,450.42 3,472.45 3,436.05 3,457.52 0.1M
2025-03-25 3,482.53 3,496.86 3,431.34 3,434.48 0.2M
2025-03-24 3,496.49 3,525.51 3,466.97 3,515.97 0.2M
2025-03-21 3,551.46 3,568.42 3,469.72 3,489.00 0.2M
2025-03-20 3,642.74 3,642.74 3,562.87 3,568.00 0.2M
2025-03-19 3,635.48 3,657.20 3,618.80 3,643.09 0.2M
2025-03-18 3,630.42 3,642.70 3,604.27 3,642.70 0.2M
2025-03-17 3,566.27 3,584.71 3,544.90 3,558.85 0.2M
2025-03-14 3,485.19 3,551.74 3,457.56 3,529.61 0.2M
2025-03-13 3,483.91 3,494.47 3,416.52 3,458.73 0.2M
2025-03-12 3,518.52 3,532.38 3,445.20 3,480.88 0.2M
2025-03-11 3,420.40 3,510.36 3,415.24 3,499.11 0.2M
2025-03-10 3,543.88 3,569.42 3,471.31 3,495.82 0.2M
2025-03-07 3,549.95 3,618.21 3,533.02 3,555.84 0.3M
2025-03-06 3,523.27 3,579.40 3,523.07 3,574.98 0.3M
2025-03-05 3,410.54 3,470.57 3,395.70 3,464.22 0.2M
2025-03-04 3,338.55 3,388.84 3,315.43 3,374.97 0.2M
2025-03-03 3,397.77 3,441.94 3,361.80 3,384.01 0.2M
2025-02-28 3,472.73 3,472.73 3,348.49 3,368.38 0.3M
2025-02-27 3,496.22 3,536.72 3,442.50 3,485.75 0.3M
2025-02-26 3,415.19 3,517.49 3,415.19 3,492.54 0.3M
2025-02-25 3,342.65 3,419.34 3,342.01 3,387.32 0.2M
2025-02-24 3,457.48 3,483.92 3,415.77 3,432.98 0.3M
2025-02-21 3,397.14 3,457.16 3,371.23 3,457.16 0.3M
2025-02-20 3,342.76 3,358.48 3,299.37 3,321.18 0.2M
2025-02-19 3,351.10 3,376.77 3,330.40 3,371.51 0.2M
2025-02-18 3,331.54 3,399.88 3,324.94 3,374.74 0.2M
2025-02-17 3,343.46 3,372.17 3,279.47 3,324.86 0.3M
2025-02-14 3,222.67 3,313.36 3,222.67 3,313.36 0.3M
2025-02-13 3,220.69 3,294.87 3,181.59 3,193.34 0.3M
2025-02-12 3,150.68 3,204.57 3,139.23 3,204.57 0.2M
2025-02-11 3,174.39 3,175.93 3,117.77 3,120.43 0.2M
2025-02-10 3,117.76 3,157.08 3,117.07 3,155.65 0.2M
2025-02-07 3,066.95 3,116.57 3,057.94 3,104.21 0.2M
2025-02-06 3,027.00 3,069.15 3,019.58 3,069.15 0.1M
2025-02-05 3,054.80 3,054.80 2,998.82 3,026.52 0.1M
2025-02-04 3,004.58 3,061.12 2,983.15 3,050.61 0.1M
2025-02-03 2,950.90 2,972.01 2,907.73 2,972.00 0.1M
2025-01-28 2,981.95 2,981.95 2,957.03 2,967.70 0.0M
2025-01-27 2,948.69 2,976.65 2,948.69 2,963.69 0.1M
2025-01-24 2,910.05 2,951.58 2,900.92 2,942.16 0.1M
2025-01-23 2,915.61 2,941.22 2,884.28 2,892.04 0.1M
2025-01-22 2,930.28 2,933.40 2,894.42 2,901.63 0.1M
2025-01-21 2,943.12 2,954.62 2,916.87 2,941.67 0.1M
2025-01-20 2,900.01 2,939.63 2,900.01 2,916.76 0.1M
2025-01-17 2,862.21 2,880.62 2,851.12 2,873.21 0.1M
2025-01-16 2,854.68 2,886.00 2,838.49 2,864.43 0.1M
2025-01-15 2,820.08 2,840.50 2,818.07 2,832.89 0.1M
2025-01-14 2,777.84 2,840.40 2,777.84 2,827.60 0.1M
2025-01-13 2,780.79 2,781.31 2,748.08 2,774.04 0.1M
2025-01-10 2,839.52 2,844.97 2,795.78 2,800.13 0.1M
2025-01-09 2,825.48 2,850.30 2,822.16 2,829.34 0.1M
2025-01-08 2,849.61 2,860.36 2,804.06 2,829.92 0.1M
2025-01-07 2,865.75 2,888.42 2,829.94 2,858.48 0.2M
2025-01-06 2,916.96 2,918.25 2,885.40 2,894.65 0.1M
2025-01-03 2,906.74 2,928.58 2,889.12 2,905.96 0.1M
2025-01-02 2,944.32 2,944.32 2,885.29 2,894.37 0.1M