HS Stock Connect Hong Kong SmallCap (HSHKS)

HSHKS
🏛️ 香港 →
2,588.51
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
2022-12-30 2,286.38 2,312.03 2,283.21 2,311.80 0.0M
2022-12-29 2,293.91 2,293.91 2,266.83 2,275.00 0.0M
2022-12-28 2,282.13 2,309.95 2,281.32 2,298.26 0.0M
2022-12-23 2,247.00 2,266.70 2,239.50 2,264.45 0.0M
2022-12-22 2,227.21 2,259.29 2,227.21 2,252.26 0.0M
2022-12-21 2,197.66 2,216.78 2,197.66 2,212.47 0.0M
2022-12-20 2,229.12 2,229.12 2,172.91 2,193.38 0.0M
2022-12-19 2,280.72 2,284.85 2,220.96 2,229.60 0.0M
2022-12-16 2,255.63 2,282.03 2,243.63 2,274.57 0.0M
2022-12-15 2,291.74 2,291.74 2,239.09 2,258.06 0.0M
2022-12-14 2,286.73 2,302.41 2,275.10 2,286.58 0.0M
2022-12-13 2,292.36 2,294.18 2,267.19 2,275.78 0.0M
2022-12-12 2,314.88 2,317.94 2,281.14 2,288.73 0.0M
2022-12-09 2,277.79 2,321.33 2,263.71 2,318.99 0.0M
2022-12-08 2,205.64 2,265.72 2,205.64 2,265.50 0.0M
2022-12-07 2,253.10 2,288.78 2,188.96 2,191.44 0.0M
2022-12-06 2,249.82 2,278.62 2,231.57 2,250.73 0.0M
2022-12-05 2,190.09 2,258.51 2,190.09 2,257.81 0.0M
2022-12-02 2,174.12 2,175.87 2,144.53 2,160.06 0.0M
2022-12-01 2,222.94 2,243.48 2,162.07 2,164.82 0.0M
2022-11-30 2,154.72 2,192.66 2,147.29 2,191.67 0.0M
2022-11-29 2,099.81 2,150.92 2,099.81 2,150.92 0.0M
2022-11-28 2,091.69 2,091.69 2,035.39 2,087.97 0.0M
2022-11-25 2,112.29 2,112.29 2,095.83 2,110.69 0.0M
2022-11-24 2,089.83 2,112.37 2,089.83 2,111.84 0.0M
2022-11-23 2,082.16 2,090.70 2,056.69 2,080.53 0.0M
2022-11-22 2,109.88 2,112.26 2,054.52 2,077.53 0.0M
2022-11-21 2,131.46 2,131.46 2,080.50 2,105.75 0.0M
2022-11-18 2,149.77 2,162.32 2,126.77 2,133.89 0.0M
2022-11-17 2,153.00 2,153.00 2,097.29 2,140.14 0.0M
2022-11-16 2,177.53 2,194.50 2,135.30 2,154.80 0.0M
2022-11-15 2,127.43 2,170.06 2,111.24 2,170.06 0.0M
2022-11-14 2,072.04 2,132.23 2,072.04 2,121.72 0.0M
2022-11-11 2,025.35 2,060.38 2,012.40 2,044.34 0.0M
2022-11-10 1,987.70 1,987.70 1,942.72 1,957.09 0.0M
2022-11-09 2,007.64 2,031.38 1,989.85 1,999.46 0.0M
2022-11-08 2,020.04 2,023.74 1,987.44 2,005.02 0.0M
2022-11-07 1,953.44 2,028.76 1,949.00 2,015.01 0.0M
2022-11-04 1,885.92 1,963.51 1,885.92 1,946.86 0.0M
2022-11-03 1,884.99 1,891.53 1,863.71 1,879.04 0.0M
2022-11-02 1,841.84 1,901.50 1,833.45 1,897.48 0.0M
2022-11-01 1,781.44 1,847.36 1,781.44 1,839.59 0.0M
2022-10-31 1,820.09 1,820.09 1,773.09 1,776.99 0.0M
2022-10-28 1,876.48 1,879.44 1,801.37 1,818.43 0.0M
2022-10-27 1,877.43 1,907.48 1,868.91 1,873.27 0.0M
2022-10-26 1,827.79 1,880.70 1,825.16 1,864.10 0.0M
2022-10-25 1,809.19 1,836.65 1,782.05 1,823.41 0.0M
2022-10-24 1,911.01 1,911.01 1,795.78 1,806.61 0.0M
2022-10-21 1,881.96 1,909.01 1,881.89 1,905.92 0.0M
2022-10-20 1,899.11 1,901.37 1,858.95 1,878.57 0.0M
2022-10-19 1,925.39 1,936.13 1,903.04 1,904.59 0.0M
2022-10-18 1,885.93 1,922.06 1,884.47 1,922.06 0.0M
2022-10-17 1,874.46 1,883.79 1,851.73 1,877.65 0.0M
2022-10-14 1,849.06 1,901.33 1,849.06 1,878.68 0.0M
2022-10-13 1,860.09 1,879.17 1,834.73 1,836.62 0.0M
2022-10-12 1,857.96 1,879.78 1,815.87 1,855.14 0.0M
2022-10-11 1,871.49 1,877.72 1,845.99 1,857.71 0.0M
2022-10-10 1,926.95 1,926.95 1,868.35 1,870.37 0.0M
2022-10-07 1,968.39 1,969.11 1,924.31 1,931.60 0.0M
2022-10-06 1,977.87 1,978.42 1,961.67 1,971.67 0.0M
2022-10-05 1,923.53 1,979.63 1,923.53 1,977.43 0.0M
2022-10-03 1,901.84 1,916.53 1,874.71 1,897.76 0.0M
2022-09-30 1,892.34 1,900.88 1,867.56 1,900.74 0.0M
2022-09-29 1,936.89 1,952.70 1,881.78 1,892.70 0.0M
2022-09-28 1,993.55 1,993.55 1,921.69 1,926.99 0.0M
2022-09-27 1,977.79 2,001.09 1,953.50 1,995.87 0.0M
2022-09-26 1,993.35 2,004.73 1,965.22 1,977.47 0.0M
2022-09-23 2,036.24 2,039.54 1,996.26 1,996.26 0.0M
2022-09-22 2,054.60 2,054.60 2,025.83 2,037.80 0.0M
2022-09-21 2,095.09 2,095.09 2,059.83 2,061.89 0.0M
2022-09-20 2,093.81 2,107.11 2,089.59 2,092.99 0.0M
2022-09-19 2,131.01 2,131.01 2,086.59 2,091.63 0.0M
2022-09-16 2,170.92 2,170.92 2,129.29 2,130.58 0.0M
2022-09-15 2,183.70 2,201.09 2,162.57 2,173.36 0.0M
2022-09-14 2,196.29 2,196.29 2,175.73 2,183.27 0.0M
2022-09-13 2,224.48 2,230.13 2,212.16 2,214.39 0.0M
2022-09-09 2,184.90 2,219.86 2,182.75 2,218.85 0.0M
2022-09-08 2,190.85 2,196.43 2,174.23 2,181.15 0.0M
2022-09-07 2,193.55 2,198.00 2,174.96 2,186.07 0.0M
2022-09-06 2,193.08 2,199.23 2,176.04 2,199.23 0.0M
2022-09-05 2,209.35 2,211.07 2,167.91 2,182.40 0.0M
2022-09-02 2,224.72 2,226.00 2,195.81 2,205.47 0.0M
2022-09-01 2,235.68 2,249.05 2,218.82 2,223.36 0.0M
2022-08-31 2,228.06 2,251.27 2,216.93 2,237.73 0.0M
2022-08-30 2,250.88 2,251.39 2,225.59 2,239.84 0.0M
2022-08-29 2,247.52 2,247.85 2,227.55 2,247.44 0.0M
2022-08-26 2,222.11 2,252.64 2,222.11 2,252.43 0.0M
2022-08-25 2,173.56 2,213.29 2,173.56 2,213.29 0.0M
2022-08-24 2,215.97 2,215.97 2,166.46 2,170.00 0.0M
2022-08-23 2,226.78 2,228.86 2,209.63 2,218.30 0.0M
2022-08-22 2,219.26 2,231.93 2,208.33 2,226.83 0.0M
2022-08-19 2,206.29 2,231.07 2,204.50 2,226.81 0.0M
2022-08-18 2,222.36 2,224.45 2,203.40 2,205.94 0.0M
2022-08-17 2,229.12 2,232.48 2,219.01 2,229.43 0.0M
2022-08-16 2,227.89 2,242.27 2,208.91 2,225.28 0.0M
2022-08-15 2,243.15 2,247.86 2,223.10 2,224.73 0.0M
2022-08-12 2,237.89 2,250.69 2,228.59 2,244.27 0.0M
2022-08-11 2,211.06 2,236.43 2,211.06 2,236.43 0.0M
2022-08-10 2,238.82 2,238.82 2,185.44 2,195.62 0.0M
2022-08-09 2,242.32 2,265.65 2,237.42 2,246.74 0.0M
2022-08-08 2,251.67 2,251.67 2,233.04 2,240.02 0.0M
2022-08-05 2,235.02 2,255.47 2,234.23 2,254.95 0.0M
2022-08-04 2,193.61 2,222.88 2,193.61 2,222.88 0.0M
2022-08-03 2,198.29 2,217.28 2,183.73 2,189.86 0.0M
2022-08-02 2,244.84 2,244.84 2,167.56 2,196.00 0.0M
2022-08-01 2,305.29 2,305.29 2,250.04 2,252.02 0.0M
2022-07-29 2,344.92 2,346.01 2,297.67 2,300.20 0.0M
2022-07-28 2,321.61 2,334.61 2,321.10 2,334.58 0.0M
2022-07-27 2,338.78 2,338.78 2,305.18 2,310.52 0.0M
2022-07-26 2,318.25 2,342.50 2,310.11 2,342.01 0.0M
2022-07-25 2,331.51 2,332.34 2,305.34 2,315.75 0.0M
2022-07-22 2,344.10 2,349.08 2,316.58 2,331.56 0.0M
2022-07-21 2,355.19 2,357.49 2,329.54 2,335.31 0.0M
2022-07-20 2,344.78 2,361.23 2,344.78 2,353.96 0.0M
2022-07-19 2,348.14 2,348.14 2,322.63 2,333.76 0.0M
2022-07-18 2,300.37 2,348.35 2,289.56 2,348.35 0.0M
2022-07-15 2,357.63 2,357.63 2,289.70 2,294.64 0.0M
2022-07-14 2,356.87 2,368.77 2,337.41 2,360.26 0.0M
2022-07-13 2,356.79 2,370.00 2,345.33 2,353.02 0.0M
2022-07-12 2,398.89 2,400.03 2,353.46 2,359.82 0.0M
2022-07-11 2,445.52 2,445.52 2,386.83 2,404.01 0.0M
2022-07-08 2,445.08 2,465.01 2,436.25 2,443.94 0.0M
2022-07-07 2,436.45 2,438.49 2,406.21 2,438.49 0.0M
2022-07-06 2,471.27 2,476.61 2,411.53 2,438.97 0.0M
2022-07-05 2,479.76 2,496.96 2,464.63 2,472.37 0.0M
2022-07-04 2,485.86 2,490.60 2,467.76 2,482.88 0.0M
2022-06-30 2,493.95 2,503.39 2,472.30 2,486.58 0.0M
2022-06-29 2,540.09 2,547.54 2,479.24 2,495.75 0.0M
2022-06-28 2,513.42 2,548.61 2,499.43 2,548.61 0.0M
2022-06-27 2,480.38 2,518.82 2,480.38 2,511.09 0.0M
2022-06-24 2,440.09 2,469.13 2,440.09 2,464.30 0.0M
2022-06-23 2,427.96 2,438.08 2,407.44 2,436.54 0.0M
2022-06-22 2,454.24 2,460.13 2,413.74 2,420.25 0.0M
2022-06-21 2,417.42 2,451.96 2,417.42 2,449.77 0.0M
2022-06-20 2,415.91 2,425.72 2,399.97 2,413.02 0.0M
2022-06-17 2,402.62 2,428.79 2,391.63 2,415.98 0.0M
2022-06-16 2,448.46 2,451.15 2,402.30 2,414.46 0.0M
2022-06-15 2,413.76 2,452.49 2,413.76 2,434.13 0.0M
2022-06-14 2,412.79 2,414.81 2,369.67 2,411.09 0.0M
2022-06-13 2,470.54 2,470.54 2,417.65 2,426.33 0.0M
2022-06-10 2,462.15 2,489.76 2,438.07 2,488.30 0.0M
2022-06-09 2,486.93 2,496.47 2,459.98 2,473.82 0.0M
2022-06-08 2,446.13 2,485.36 2,446.13 2,484.46 0.0M
2022-06-07 2,429.65 2,443.95 2,420.32 2,435.15 0.0M
2022-06-06 2,415.44 2,434.62 2,403.64 2,434.62 0.0M
2022-06-02 2,429.02 2,429.02 2,394.83 2,411.20 0.0M
2022-06-01 2,432.31 2,432.92 2,410.76 2,427.76 0.0M
2022-05-31 2,390.75 2,433.41 2,389.00 2,433.41 0.0M
2022-05-30 2,387.68 2,391.66 2,374.80 2,386.89 0.0M
2022-05-27 2,384.87 2,402.04 2,367.13 2,382.41 0.0M
2022-05-26 2,373.48 2,375.31 2,343.33 2,373.01 0.0M
2022-05-25 2,361.69 2,380.73 2,360.80 2,367.20 0.0M
2022-05-24 2,411.20 2,413.25 2,351.81 2,360.25 0.0M
2022-05-23 2,405.52 2,414.84 2,396.23 2,411.49 0.0M
2022-05-20 2,378.07 2,406.15 2,378.07 2,403.90 0.0M
2022-05-19 2,348.53 2,367.41 2,329.80 2,363.99 0.0M
2022-05-18 2,367.04 2,376.66 2,349.97 2,372.48 0.0M
2022-05-17 2,325.59 2,361.04 2,323.39 2,361.04 0.0M
2022-05-16 2,325.03 2,342.50 2,305.67 2,321.38 0.0M
2022-05-13 2,269.71 2,310.98 2,269.71 2,310.05 0.0M
2022-05-12 2,305.92 2,305.92 2,255.80 2,260.41 0.0M
2022-05-11 2,302.93 2,347.64 2,295.24 2,310.48 0.0M
2022-05-10 2,308.40 2,308.40 2,256.55 2,297.11 0.0M
2022-05-06 2,393.09 2,393.09 2,337.41 2,339.24 0.0M
2022-05-05 2,436.26 2,459.18 2,413.80 2,416.00 0.0M
2022-05-04 2,445.97 2,450.29 2,414.33 2,421.85 0.0M
2022-05-03 2,435.90 2,459.27 2,394.15 2,444.49 0.0M
2022-04-29 2,396.30 2,440.71 2,367.01 2,440.10 0.0M
2022-04-28 2,369.82 2,395.01 2,359.17 2,394.09 0.0M
2022-04-27 2,312.55 2,360.36 2,293.31 2,358.83 0.0M
2022-04-26 2,331.19 2,362.73 2,309.60 2,318.92 0.0M
2022-04-25 2,425.15 2,425.15 2,309.12 2,324.53 0.0M
2022-04-22 2,421.56 2,451.65 2,395.45 2,444.19 0.0M
2022-04-21 2,499.05 2,499.91 2,424.76 2,439.25 0.0M
2022-04-20 2,570.50 2,570.50 2,506.16 2,506.66 0.0M
2022-04-19 2,598.65 2,598.65 2,563.90 2,570.41 0.0M
2022-04-14 2,560.89 2,616.47 2,560.89 2,612.02 0.0M
2022-04-13 2,526.49 2,567.49 2,512.08 2,547.66 0.0M
2022-04-12 2,517.84 2,546.55 2,482.03 2,523.74 0.0M
2022-04-11 2,592.11 2,592.11 2,493.41 2,502.85 0.0M
2022-04-08 2,556.43 2,587.09 2,531.80 2,587.09 0.0M
2022-04-07 2,619.53 2,634.18 2,550.98 2,550.98 0.0M
2022-04-06 2,597.68 2,637.55 2,590.31 2,620.84 0.0M
2022-04-04 2,614.35 2,614.35 2,614.35 2,614.35 0.0M
2022-04-01 2,516.81 2,537.47 2,492.83 2,537.47 0.0M
2022-03-31 2,568.08 2,568.08 2,509.22 2,524.22 0.0M
2022-03-30 2,521.71 2,571.28 2,521.71 2,564.30 0.0M
2022-03-29 2,508.33 2,524.77 2,501.12 2,513.92 0.0M
2022-03-28 2,507.22 2,519.63 2,455.89 2,506.55 0.0M
2022-03-25 2,575.04 2,576.78 2,486.97 2,502.16 0.0M
2022-03-24 2,546.50 2,588.10 2,542.41 2,571.40 0.0M
2022-03-23 2,532.96 2,560.35 2,525.11 2,545.35 0.0M
2022-03-22 2,483.48 2,526.70 2,462.49 2,526.70 0.0M
2022-03-21 2,514.23 2,523.60 2,455.49 2,477.70 0.0M
2022-03-18 2,463.59 2,514.02 2,427.30 2,492.69 0.0M
2022-03-17 2,393.58 2,465.81 2,382.38 2,465.81 0.0M
2022-03-16 2,189.77 2,314.31 2,142.30 2,311.31 0.0M
2022-03-15 2,292.49 2,295.18 2,129.28 2,145.93 0.0M
2022-03-14 2,466.31 2,466.31 2,299.08 2,312.87 0.0M
2022-03-11 2,502.42 2,502.42 2,409.23 2,479.95 0.0M
2022-03-10 2,507.00 2,536.21 2,498.46 2,511.72 0.0M
2022-03-09 2,502.90 2,531.65 2,416.55 2,484.42 0.0M
2022-03-08 2,581.12 2,582.73 2,484.23 2,490.21 0.0M
2022-03-07 2,646.52 2,646.52 2,565.53 2,583.03 0.0M
2022-03-04 2,697.91 2,697.91 2,634.49 2,639.37 0.0M
2022-03-03 2,711.27 2,737.37 2,710.37 2,714.66 0.0M
2022-03-02 2,742.36 2,742.36 2,695.78 2,699.70 0.0M
2022-03-01 2,725.62 2,747.77 2,714.89 2,738.24 0.0M
2022-02-28 2,732.71 2,734.57 2,689.87 2,721.82 0.0M
2022-02-25 2,720.13 2,750.36 2,720.13 2,730.24 0.0M
2022-02-24 2,770.62 2,774.93 2,694.18 2,706.47 0.0M
2022-02-23 2,770.65 2,786.75 2,766.32 2,783.78 0.0M
2022-02-22 2,801.95 2,801.95 2,737.81 2,769.87 0.0M
2022-02-21 2,815.84 2,821.92 2,792.48 2,813.20 0.0M
2022-02-18 2,824.99 2,830.76 2,807.35 2,819.65 0.0M
2022-02-17 2,812.11 2,831.24 2,797.77 2,831.24 0.0M
2022-02-16 2,791.04 2,814.44 2,791.04 2,808.18 0.0M
2022-02-15 2,774.01 2,795.04 2,766.50 2,779.95 0.0M
2022-02-14 2,800.98 2,803.17 2,768.57 2,774.32 0.0M
2022-02-11 2,822.69 2,834.50 2,789.96 2,806.07 0.0M
2022-02-10 2,807.86 2,825.02 2,796.80 2,825.02 0.0M
2022-02-09 2,785.69 2,806.90 2,781.27 2,798.47 0.0M
2022-02-08 2,777.84 2,778.93 2,725.07 2,767.05 0.0M
2022-02-07 2,757.43 2,785.71 2,757.08 2,772.97 0.0M
2022-02-04 2,710.90 2,754.38 2,706.06 2,753.40 0.0M
2022-01-31 2,668.99 2,703.58 2,662.28 2,694.23 0.0M
2022-01-28 2,696.70 2,701.42 2,620.80 2,665.26 0.0M
2022-01-27 2,761.33 2,761.33 2,667.35 2,696.66 0.0M
2022-01-26 2,777.10 2,798.09 2,750.90 2,759.81 0.0M
2022-01-25 2,833.28 2,833.28 2,750.73 2,767.29 0.0M
2022-01-24 2,850.93 2,853.64 2,831.48 2,839.63 0.0M
2022-01-21 2,868.90 2,878.17 2,845.47 2,865.64 0.0M
2022-01-20 2,839.23 2,867.82 2,839.23 2,867.82 0.0M
2022-01-19 2,824.18 2,845.49 2,817.22 2,832.56 0.0M
2022-01-18 2,814.36 2,848.49 2,810.96 2,822.46 0.0M
2022-01-17 2,834.76 2,837.09 2,798.93 2,809.85 0.0M
2022-01-14 2,823.95 2,840.20 2,804.92 2,834.94 0.0M
2022-01-13 2,864.40 2,865.46 2,819.70 2,827.43 0.0M
2022-01-12 2,820.16 2,856.16 2,820.16 2,856.16 0.0M
2022-01-11 2,808.01 2,829.59 2,791.44 2,805.94 0.0M
2022-01-10 2,756.66 2,808.35 2,750.59 2,807.29 0.0M
2022-01-07 2,760.16 2,762.60 2,732.65 2,756.68 0.0M
2022-01-06 2,762.84 2,762.84 2,710.90 2,751.14 0.0M
2022-01-05 2,832.41 2,832.68 2,750.65 2,758.80 0.0M
2022-01-04 2,874.37 2,874.41 2,821.48 2,829.57 0.0M
2022-01-03 2,871.35 2,875.82 2,842.80 2,867.10 0.0M