HS TECH TRI (HSTECHT)

HSTECHT
🏛️ 香港 →
6,910.05
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
2021-12-31 6,144.38 6,176.57 6,117.04 6,119.88 0.0M
2021-12-30 5,903.63 5,972.41 5,857.62 5,909.16 0.0M
2021-12-29 5,999.41 5,999.92 5,887.33 5,905.03 0.0M
2021-12-28 6,081.21 6,108.76 5,966.64 6,010.30 0.0M
2021-12-24 6,142.77 6,144.41 6,059.20 6,064.23 0.0M
2021-12-23 6,116.21 6,160.25 6,032.36 6,084.64 0.0M
2021-12-22 6,182.77 6,205.46 6,078.17 6,135.34 0.0M
2021-12-21 5,900.00 6,104.35 5,888.02 6,056.99 0.0M
2021-12-20 6,090.91 6,137.83 5,907.65 5,933.75 0.0M
2021-12-17 6,232.58 6,232.58 6,111.18 6,130.14 0.0M
2021-12-16 6,197.83 6,296.83 6,131.14 6,283.03 0.0M
2021-12-15 6,327.78 6,372.40 6,212.83 6,254.21 0.0M
2021-12-14 6,408.41 6,452.68 6,327.18 6,350.67 0.0M
2021-12-13 6,571.36 6,648.65 6,496.26 6,498.96 0.0M
2021-12-10 6,537.59 6,607.67 6,480.35 6,512.98 0.0M
2021-12-09 6,501.69 6,603.30 6,501.69 6,586.29 0.0M
2021-12-08 6,474.46 6,494.95 6,421.87 6,442.84 0.0M
2021-12-07 6,308.97 6,440.97 6,255.09 6,440.97 0.0M
2021-12-06 6,230.67 6,297.49 6,162.21 6,180.88 0.0M
2021-12-03 6,419.51 6,419.51 6,319.27 6,394.59 0.0M
2021-12-02 6,460.01 6,523.13 6,432.90 6,493.91 0.0M
2021-12-01 6,514.44 6,601.60 6,486.90 6,538.41 0.0M
2021-11-30 6,557.83 6,612.14 6,391.07 6,505.86 0.0M
2021-11-29 6,581.09 6,713.77 6,552.08 6,581.78 0.0M
2021-11-26 6,790.70 6,790.70 6,636.28 6,638.58 0.0M
2021-11-25 6,799.36 6,872.08 6,760.62 6,859.31 0.0M
2021-11-24 6,814.76 6,871.40 6,763.37 6,787.70 0.0M
2021-11-23 6,813.18 6,839.88 6,776.05 6,821.49 0.0M
2021-11-22 6,965.49 6,968.90 6,882.49 6,915.79 0.0M
2021-11-19 6,872.88 6,966.57 6,841.41 6,966.57 0.0M
2021-11-18 7,061.73 7,062.34 6,956.19 6,984.46 0.0M
2021-11-17 7,197.80 7,209.89 7,121.84 7,197.76 0.0M
2021-11-16 7,133.15 7,254.58 7,107.74 7,240.94 0.0M
2021-11-15 7,123.64 7,166.03 7,081.07 7,121.02 0.0M
2021-11-12 7,094.23 7,124.21 7,006.78 7,082.60 0.0M
2021-11-11 6,776.03 7,016.86 6,766.96 6,973.65 0.0M
2021-11-10 6,698.09 6,856.03 6,636.74 6,850.04 0.0M
2021-11-09 6,732.02 6,753.85 6,636.12 6,711.85 0.0M
2021-11-08 6,729.61 6,731.10 6,649.54 6,681.79 0.0M
2021-11-05 6,791.49 6,854.07 6,736.46 6,770.82 0.0M
2021-11-04 6,820.59 6,885.90 6,810.92 6,877.41 0.0M
2021-11-03 6,806.49 6,843.24 6,677.43 6,767.51 0.0M
2021-11-02 6,972.03 7,046.48 6,782.98 6,811.59 0.0M
2021-11-01 6,839.11 6,839.11 6,727.27 6,773.93 0.0M
2021-10-29 6,930.17 6,950.09 6,863.05 6,877.98 0.0M
2021-10-28 6,994.71 7,055.96 6,913.75 6,952.76 0.0M
2021-10-27 7,047.25 7,047.25 6,899.30 6,948.93 0.0M
2021-10-26 7,280.90 7,304.03 7,137.53 7,178.24 0.0M
2021-10-25 7,251.93 7,329.93 7,212.38 7,275.92 0.0M
2021-10-22 7,199.46 7,319.23 7,190.99 7,286.28 0.0M
2021-10-21 7,233.05 7,242.69 7,071.54 7,158.82 0.0M
2021-10-20 7,133.77 7,265.63 7,133.75 7,218.31 0.0M
2021-10-19 6,849.36 7,034.57 6,833.15 7,031.97 0.0M
2021-10-18 6,846.31 6,846.31 6,694.79 6,822.34 0.0M
2021-10-15 6,776.97 6,816.56 6,713.14 6,816.56 0.0M
2021-10-12 6,764.22 6,815.34 6,666.02 6,688.01 0.0M
2021-10-11 6,800.12 6,955.99 6,800.12 6,908.01 0.0M
2021-10-08 6,798.17 6,798.17 6,617.89 6,695.59 0.0M
2021-10-07 6,459.26 6,676.71 6,445.81 6,658.13 0.0M
2021-10-06 6,471.37 6,482.27 6,316.35 6,328.14 0.0M
2021-10-05 6,313.92 6,440.22 6,283.31 6,424.22 0.0M
2021-10-04 6,530.99 6,549.22 6,404.37 6,444.26 0.0M
2021-09-30 6,534.56 6,630.40 6,511.10 6,582.04 0.0M
2021-09-29 6,592.59 6,666.09 6,490.06 6,666.09 0.0M
2021-09-28 6,635.40 6,766.46 6,611.83 6,722.32 0.0M
2021-09-27 6,632.84 6,728.08 6,557.39 6,584.61 0.0M
2021-09-24 6,785.22 6,815.08 6,612.65 6,645.09 0.0M
2021-09-23 6,870.66 6,948.25 6,739.33 6,796.69 0.0M
2021-09-21 6,631.66 6,766.61 6,606.99 6,734.25 0.0M
2021-09-20 6,882.06 6,882.06 6,641.82 6,765.27 0.0M
2021-09-17 6,731.69 6,971.61 6,703.45 6,960.34 0.0M
2021-09-16 6,800.28 6,842.44 6,646.40 6,723.81 0.0M
2021-09-15 6,931.24 6,940.15 6,777.62 6,794.10 0.0M
2021-09-14 7,142.73 7,153.39 6,965.68 7,014.45 0.0M
2021-09-13 7,172.03 7,172.03 7,010.40 7,114.42 0.0M
2021-09-10 7,139.59 7,280.73 7,139.59 7,279.40 0.0M
2021-09-09 7,261.92 7,271.25 7,060.41 7,076.64 0.0M
2021-09-08 7,476.11 7,505.54 7,342.77 7,411.99 0.0M
2021-09-07 7,349.73 7,478.38 7,348.15 7,429.42 0.0M
2021-09-06 7,213.25 7,313.17 7,193.78 7,311.37 0.0M
2021-09-03 7,310.98 7,310.98 7,194.12 7,257.81 0.0M
2021-09-02 7,361.07 7,450.85 7,277.43 7,336.15 0.0M
2021-09-01 7,154.94 7,290.63 7,101.94 7,219.87 0.0M
2021-08-31 6,905.23 7,127.24 6,792.51 7,127.24 0.0M
2021-08-30 6,825.33 6,921.40 6,781.88 6,893.60 0.0M
2021-08-27 6,834.83 6,968.22 6,775.87 6,819.30 0.0M
2021-08-26 7,002.53 7,002.53 6,761.50 6,835.21 0.0M
2021-08-25 7,129.24 7,195.64 6,913.98 6,966.73 0.0M
2021-08-24 6,656.55 6,952.93 6,656.13 6,952.93 0.0M
2021-08-23 6,483.31 6,642.78 6,461.74 6,494.63 0.0M
2021-08-20 6,494.29 6,495.30 6,223.23 6,358.49 0.0M
2021-08-19 6,697.84 6,751.08 6,485.10 6,519.17 0.0M
2021-08-18 6,733.29 6,793.88 6,680.20 6,716.20 0.0M
2021-08-17 6,868.10 6,895.77 6,666.87 6,707.78 0.0M
2021-08-16 7,078.30 7,078.30 6,892.06 6,924.84 0.0M
2021-08-13 7,155.96 7,193.67 7,045.45 7,107.57 0.0M
2021-08-12 7,339.43 7,362.36 7,206.15 7,247.41 0.0M
2021-08-11 7,331.17 7,424.00 7,294.68 7,355.33 0.0M
2021-08-10 7,304.06 7,373.09 7,206.45 7,365.54 0.0M
2021-08-09 7,127.75 7,279.00 7,072.31 7,187.35 0.0M
2021-08-06 7,284.83 7,284.83 7,165.60 7,222.06 0.0M
2021-08-05 7,371.33 7,456.53 7,204.07 7,241.72 0.0M
2021-08-04 7,166.84 7,475.71 7,128.18 7,397.08 0.0M
2021-08-03 7,374.82 7,374.82 7,071.70 7,221.59 0.0M
2021-08-02 7,323.33 7,356.46 7,195.21 7,328.98 0.0M
2021-07-30 7,359.81 7,359.81 7,133.51 7,312.50 0.0M
2021-07-29 7,362.31 7,504.24 7,264.98 7,504.24 0.0M
2021-07-28 6,899.13 7,002.23 6,690.91 6,948.37 0.0M
2021-07-27 7,190.64 7,304.95 6,597.68 6,739.54 0.0M
2021-07-26 7,590.02 7,590.02 7,282.10 7,323.28 0.0M
2021-07-23 8,076.04 8,076.04 7,793.74 7,831.15 0.0M
2021-07-22 7,991.80 8,070.34 7,979.09 8,070.34 0.0M
2021-07-21 7,952.03 7,977.81 7,841.26 7,895.33 0.0M
2021-07-20 7,977.31 8,044.15 7,837.53 7,905.94 0.0M
2021-07-19 8,091.47 8,093.33 7,982.05 8,007.69 0.0M
2021-07-16 8,231.07 8,270.89 8,171.13 8,204.18 0.0M
2021-07-15 8,264.70 8,301.96 8,226.30 8,254.71 0.0M
2021-07-14 8,272.48 8,303.15 8,234.68 8,261.52 0.0M
2021-07-13 8,139.93 8,319.27 8,107.54 8,252.92 0.0M
2021-07-12 8,102.80 8,140.47 7,984.22 8,096.21 0.0M
2021-07-09 7,860.62 8,027.61 7,706.13 8,005.00 0.0M
2021-07-08 8,129.02 8,141.15 7,863.36 7,885.04 0.0M
2021-07-07 8,136.25 8,193.50 8,076.53 8,188.50 0.0M
2021-07-06 8,293.16 8,302.26 8,152.88 8,234.98 0.0M
2021-07-05 8,434.74 8,445.15 8,255.22 8,305.26 0.0M
2021-07-02 8,763.40 8,763.40 8,460.96 8,499.32 0.0M
2021-06-30 8,884.18 8,895.50 8,772.18 8,782.51 0.0M
2021-06-29 8,937.75 8,971.57 8,796.21 8,831.71 0.0M
2021-06-28 8,921.58 8,956.48 8,864.18 8,913.10 0.0M
2021-06-25 8,728.51 8,877.76 8,717.83 8,868.95 0.0M
2021-06-24 8,664.50 8,701.35 8,619.51 8,658.02 0.0M
2021-06-23 8,473.44 8,648.47 8,439.60 8,636.98 0.0M
2021-06-22 8,573.76 8,573.76 8,408.72 8,412.98 0.0M
2021-06-21 8,566.80 8,607.44 8,491.79 8,567.76 0.0M
2021-06-18 8,605.54 8,696.46 8,586.56 8,659.83 0.0M
2021-06-17 8,374.49 8,509.15 8,343.22 8,509.15 0.0M
2021-06-16 8,531.65 8,541.46 8,417.88 8,432.85 0.0M
2021-06-15 8,654.05 8,656.76 8,454.09 8,572.96 0.0M
2021-06-11 8,633.37 8,685.21 8,570.60 8,605.38 0.0M
2021-06-10 8,605.53 8,666.84 8,543.55 8,581.74 0.0M
2021-06-09 8,582.31 8,623.93 8,534.60 8,583.96 0.0M
2021-06-08 8,700.11 8,721.91 8,544.84 8,593.56 0.0M
2021-06-07 8,728.16 8,743.77 8,602.12 8,660.02 0.0M
2021-06-04 8,700.15 8,824.41 8,678.35 8,716.99 0.0M
2021-06-03 8,859.11 8,954.49 8,765.27 8,790.97 0.0M
2021-06-02 8,977.98 8,977.98 8,831.02 8,867.16 0.0M
2021-06-01 8,766.10 8,949.04 8,755.76 8,942.61 0.0M
2021-05-31 8,652.45 8,726.42 8,603.21 8,725.16 0.0M
2021-05-28 8,758.17 8,758.85 8,549.89 8,566.44 0.0M
2021-05-27 8,697.52 8,751.92 8,644.81 8,742.23 0.0M
2021-05-26 8,656.69 8,708.51 8,602.09 8,686.89 0.0M
2021-05-25 8,485.13 8,634.97 8,444.25 8,613.62 0.0M
2021-05-24 8,567.19 8,607.02 8,394.09 8,476.13 0.0M
2021-05-21 8,624.95 8,659.60 8,548.38 8,634.50 0.0M
2021-05-20 8,403.68 8,541.72 8,383.21 8,516.58 0.0M
2021-05-18 8,353.62 8,419.41 8,329.54 8,411.11 0.0M
2021-05-17 8,208.00 8,325.46 8,179.15 8,284.45 0.0M
2021-05-14 8,121.07 8,166.72 7,997.87 8,139.58 0.0M
2021-05-13 8,283.65 8,326.22 8,173.95 8,176.49 0.0M
2021-05-12 8,341.42 8,463.68 8,307.39 8,455.29 0.0M
2021-05-11 8,252.96 8,252.96 8,102.72 8,227.82 0.0M
2021-05-10 8,591.01 8,653.20 8,433.96 8,482.01 0.0M
2021-05-07 8,775.32 8,775.32 8,534.12 8,556.02 0.0M
2021-05-06 8,781.68 8,854.96 8,675.38 8,751.82 0.0M
2021-05-05 8,798.46 8,863.06 8,708.29 8,720.66 0.0M
2021-05-04 8,853.41 8,922.93 8,806.60 8,910.21 0.0M
2021-05-03 8,943.04 8,953.29 8,807.30 8,849.72 0.0M
2021-04-30 9,072.89 9,078.18 8,927.64 8,941.46 0.0M
2021-04-29 9,234.65 9,249.84 9,108.41 9,142.54 0.0M
2021-04-28 9,176.12 9,212.64 9,128.98 9,177.64 0.0M
2021-04-27 9,128.03 9,218.82 9,054.54 9,160.09 0.0M
2021-04-26 9,172.33 9,263.25 9,101.20 9,126.52 0.0M
2021-04-23 8,941.26 9,149.27 8,926.98 9,107.71 0.0M
2021-04-22 8,887.52 8,942.92 8,819.95 8,905.49 0.0M
2021-04-21 8,778.56 8,844.29 8,726.64 8,803.59 0.0M
2021-04-20 8,897.53 8,985.84 8,872.66 8,939.85 0.0M
2021-04-19 8,826.66 9,041.42 8,760.85 8,977.17 0.0M
2021-04-16 8,750.26 8,873.65 8,731.35 8,854.28 0.0M
2021-04-15 8,833.05 8,833.05 8,630.39 8,758.33 0.0M
2021-04-14 8,810.91 8,920.62 8,794.58 8,847.33 0.0M
2021-04-13 8,793.24 8,855.63 8,624.67 8,646.35 0.0M
2021-04-12 8,997.45 9,007.92 8,751.72 8,786.92 0.0M
2021-04-09 9,145.66 9,145.66 8,869.78 8,933.66 0.0M
2021-04-08 9,008.55 9,168.24 8,968.73 9,097.35 0.0M
2021-04-07 9,304.27 9,325.24 9,057.66 9,090.61 0.0M
2021-04-01 8,966.00 9,217.40 8,935.97 9,217.31 0.0M
2021-03-31 8,909.49 8,973.57 8,767.38 8,802.30 0.0M
2021-03-30 8,688.13 8,861.84 8,653.83 8,798.56 0.0M
2021-03-29 8,723.95 8,777.58 8,504.12 8,584.25 0.0M
2021-03-26 8,588.75 8,826.20 8,556.57 8,744.04 0.0M
2021-03-25 8,403.03 8,600.11 8,220.16 8,545.23 0.0M
2021-03-24 8,909.75 8,957.84 8,584.87 8,648.70 0.0M
2021-03-23 9,229.51 9,235.56 8,844.46 8,922.36 0.0M
2021-03-22 9,173.96 9,299.54 9,079.97 9,151.91 0.0M
2021-03-19 9,160.06 9,247.57 9,021.71 9,197.59 0.0M
2021-03-18 9,346.03 9,485.92 9,297.51 9,332.06 0.0M
2021-03-17 9,167.66 9,297.02 9,038.01 9,222.04 0.0M
2021-03-16 9,041.22 9,195.72 9,041.22 9,175.54 0.0M
2021-03-15 9,195.15 9,258.39 8,789.58 8,889.02 0.0M
2021-03-12 9,504.62 9,566.61 9,087.85 9,095.54 0.0M
2021-03-11 8,855.09 9,306.01 8,841.03 9,293.15 0.0M
2021-03-10 9,170.97 9,170.97 8,792.28 8,837.42 0.0M
2021-03-09 8,636.56 8,953.07 8,289.15 8,672.36 0.0M
2021-03-08 9,396.66 9,409.15 8,629.66 8,692.27 0.0M
2021-03-05 9,142.80 9,437.18 9,018.48 9,286.62 0.0M
2021-03-04 9,841.00 9,841.98 9,472.96 9,486.03 0.0M
2021-03-03 9,983.86 10,076.66 9,805.85 10,074.25 0.0M
2021-03-02 10,294.12 10,357.52 9,918.32 9,957.52 0.0M
2021-03-01 9,905.85 10,015.68 9,820.92 10,001.41 0.0M
2021-02-26 9,736.13 9,878.12 9,612.37 9,631.03 0.0M
2021-02-25 10,332.23 10,396.34 10,089.71 10,214.36 0.0M
2021-02-24 10,681.97 10,743.60 9,896.84 10,068.26 0.0M
2021-02-23 10,525.53 10,755.72 10,366.15 10,609.13 0.0M
2021-02-22 11,493.85 11,493.85 10,731.30 10,731.30 0.0M
2021-02-19 11,311.80 11,358.95 10,986.16 11,358.95 0.0M
2021-02-18 11,793.16 11,833.07 11,363.72 11,391.82 0.0M
2021-02-17 11,463.57 11,772.24 11,353.21 11,772.24 0.0M
2021-02-16 11,423.49 11,600.96 11,385.50 11,502.77 0.0M
2021-02-11 10,991.21 11,197.86 10,857.62 11,197.86 0.0M
2021-02-10 10,863.92 10,991.96 10,779.13 10,986.55 0.0M
2021-02-09 10,551.31 10,724.31 10,519.05 10,714.42 0.0M
2021-02-08 10,680.64 10,699.40 10,462.47 10,494.03 0.0M
2021-02-05 10,686.19 10,751.55 10,508.48 10,535.28 0.0M
2021-02-04 10,792.42 10,801.64 10,409.70 10,645.21 0.0M
2021-02-03 10,816.43 10,903.87 10,656.25 10,890.82 0.0M
2021-02-02 10,741.61 10,859.28 10,703.02 10,730.26 0.0M
2021-02-01 10,151.52 10,532.83 10,094.59 10,503.80 0.0M
2021-01-29 10,264.28 10,443.10 9,985.42 10,065.20 0.0M
2021-01-28 10,287.61 10,531.72 10,045.17 10,081.09 0.0M
2021-01-27 10,815.30 10,817.16 10,328.78 10,548.80 0.0M
2021-01-26 10,908.87 11,056.71 10,587.04 10,720.59 0.0M
2021-01-25 10,584.94 11,001.58 10,584.94 10,977.82 0.0M
2021-01-22 10,553.05 10,704.98 10,440.55 10,503.66 0.0M
2021-01-21 10,665.11 10,735.92 10,471.96 10,551.07 0.0M
2021-01-20 10,211.09 10,632.15 10,190.44 10,632.15 0.0M
2021-01-19 9,925.43 10,246.08 9,925.43 10,083.14 0.0M
2021-01-18 9,373.85 9,812.02 9,345.14 9,805.06 0.0M
2021-01-15 9,480.57 9,484.70 9,293.39 9,438.62 0.0M
2021-01-14 9,437.86 9,574.45 9,369.91 9,567.33 0.0M
2021-01-13 9,445.04 9,479.28 9,249.94 9,324.80 0.0M
2021-01-12 9,341.50 9,420.67 9,270.02 9,386.02 0.0M
2021-01-11 9,390.28 9,507.69 9,265.46 9,320.23 0.0M
2021-01-08 9,088.54 9,351.35 9,088.54 9,282.42 0.0M
2021-01-07 9,205.81 9,205.81 8,928.22 9,035.62 0.0M
2021-01-06 9,222.25 9,358.32 9,153.45 9,260.14 0.0M
2021-01-05 9,058.56 9,147.26 9,019.36 9,103.05 0.0M
2021-01-04 9,009.80 9,190.52 8,992.58 9,131.17 0.0M