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
2025-09-26 7,046.68 7,091.10 6,884.55 6,910.05 0.0M
2025-09-25 7,035.66 7,192.84 7,032.13 7,115.37 0.0M
2025-09-24 6,837.49 7,062.58 6,820.00 7,052.87 0.0M
2025-09-22 6,963.53 7,009.76 6,920.49 6,980.10 0.0M
2025-09-19 7,025.83 7,102.87 6,947.55 7,020.82 0.0M
2025-09-18 7,065.33 7,206.67 6,892.29 6,994.95 0.0M
2025-09-17 6,840.88 7,084.51 6,840.88 7,065.24 0.0M
2025-09-16 6,771.36 6,822.82 6,704.07 6,779.04 0.0M
2025-09-15 6,672.79 6,779.10 6,662.28 6,741.07 0.0M
2025-09-12 6,697.71 6,739.96 6,666.24 6,680.46 0.0M
2025-09-11 6,519.96 6,616.07 6,475.00 6,568.36 0.0M
2025-09-10 6,547.20 6,645.00 6,538.92 6,583.88 0.0M
2025-09-09 6,454.57 6,540.16 6,434.64 6,501.40 0.0M
2025-09-08 6,348.85 6,429.63 6,317.74 6,415.48 0.0M
2025-09-06 6,246.91 6,341.56 6,341.56 6,341.56 0.0M
2025-09-05 6,246.91 6,366.42 6,228.31 6,341.56 0.0M
2025-09-04 6,384.14 6,384.51 6,192.33 6,220.48 0.0M
2025-09-03 6,450.69 6,466.81 6,317.24 6,337.42 0.0M
2025-09-02 6,459.06 6,465.67 6,345.31 6,387.29 0.0M
2025-09-01 6,458.41 6,489.79 6,408.33 6,465.89 0.0M
2025-08-29 6,343.55 6,394.04 6,275.50 6,326.91 0.0M
2025-08-28 6,290.07 6,328.61 6,207.11 6,293.13 0.0M
2025-08-27 6,483.03 6,529.93 6,332.26 6,352.80 0.0M
2025-08-26 6,443.72 6,524.98 6,415.69 6,445.15 0.0M
2025-08-25 6,388.82 6,518.39 6,388.82 6,492.91 0.0M
2025-08-22 6,189.67 6,297.33 6,157.68 6,295.17 0.0M
2025-08-21 6,174.75 6,174.75 6,096.74 6,128.89 0.0M
2025-08-20 6,131.21 6,199.40 6,095.25 6,176.56 0.0M
2025-08-19 6,233.44 6,236.42 6,157.03 6,177.41 0.0M
2025-08-18 6,203.61 6,321.54 6,203.61 6,218.82 0.0M
2025-08-15 6,140.69 6,182.68 6,125.27 6,178.68 0.0M
2025-08-14 6,319.45 6,319.45 6,194.92 6,215.30 0.0M
2025-08-13 6,119.93 6,276.34 6,116.53 6,276.34 0.0M
2025-08-12 6,050.09 6,085.34 6,016.69 6,062.75 0.0M
2025-08-11 6,098.15 6,105.48 6,041.23 6,085.99 0.0M
2025-08-08 6,131.34 6,140.49 6,074.36 6,086.15 0.0M
2025-08-07 6,182.61 6,210.58 6,112.93 6,182.49 0.0M
2025-08-06 6,134.65 6,181.46 6,105.90 6,166.26 0.0M
2025-08-05 6,118.66 6,153.88 6,098.36 6,153.88 0.0M
2025-08-04 5,976.55 6,119.24 5,963.99 6,109.50 0.0M
2025-08-01 6,072.39 6,119.06 6,016.03 6,016.03 0.0M
2025-07-31 6,084.47 6,152.07 6,039.11 6,078.17 0.0M
2025-07-30 6,175.93 6,232.62 6,092.50 6,120.09 0.0M
2025-07-29 6,272.54 6,292.43 6,182.38 6,286.82 0.0M
2025-07-28 6,347.73 6,354.38 6,280.95 6,308.69 0.0M
2025-07-25 6,363.90 6,363.90 6,283.30 6,324.15 0.0M
2025-07-24 6,383.07 6,463.36 6,381.46 6,396.66 0.0M
2025-07-23 6,321.98 6,415.05 6,265.13 6,399.71 0.0M
2025-07-22 6,226.04 6,252.39 6,184.28 6,245.00 0.0M
2025-07-21 6,241.91 6,241.91 6,168.14 6,221.23 0.0M
2025-07-18 6,148.35 6,182.24 6,096.53 6,169.25 0.0M
2025-07-17 6,034.09 6,094.23 6,016.19 6,069.03 0.0M
2025-07-16 6,103.10 6,160.84 6,031.23 6,035.12 0.0M
2025-07-15 5,900.89 6,054.65 5,873.66 6,049.47 0.0M
2025-07-14 5,836.94 5,901.23 5,821.52 5,884.86 0.0M
2025-07-11 5,794.32 5,935.47 5,794.32 5,845.85 0.0M
2025-07-10 5,812.25 5,836.55 5,781.15 5,810.35 0.0M
2025-07-09 5,903.97 5,903.97 5,811.62 5,827.49 0.0M
2025-07-08 5,841.21 5,935.02 5,831.90 5,932.14 0.0M
2025-07-07 5,783.47 5,832.06 5,744.28 5,824.79 0.0M
2025-07-04 5,785.54 5,878.57 5,713.35 5,809.96 0.0M
2025-07-03 5,877.73 5,882.12 5,783.07 5,829.40 0.0M
2025-07-02 5,969.70 5,972.50 5,854.48 5,868.83 0.0M
2025-06-30 5,961.15 5,992.89 5,900.60 5,906.38 0.0M
2025-06-27 5,973.70 6,007.46 5,929.35 5,948.92 0.0M
2025-06-26 5,932.96 5,989.08 5,905.71 5,948.39 0.0M
2025-06-25 5,948.76 6,001.70 5,924.30 5,963.82 0.0M
2025-06-24 5,827.98 5,927.78 5,827.98 5,895.88 0.0M
2025-06-23 5,650.93 5,774.65 5,624.09 5,772.39 0.0M
2025-06-20 5,679.65 5,712.45 5,663.99 5,712.45 0.0M
2025-06-19 5,772.46 5,783.25 5,643.90 5,662.57 0.0M
2025-06-18 5,855.21 5,855.21 5,780.72 5,802.89 0.0M
2025-06-17 5,913.82 5,941.69 5,851.52 5,889.07 0.0M
2025-06-16 5,795.32 5,929.53 5,770.88 5,898.04 0.0M
2025-06-13 5,876.52 5,914.34 5,778.45 5,831.04 0.0M
2025-06-12 5,997.80 6,015.44 5,920.38 5,933.00 0.0M
2025-06-11 6,013.83 6,103.61 6,008.78 6,066.41 0.0M
2025-06-10 6,063.26 6,063.26 5,929.37 5,992.75 0.0M
2025-06-09 5,926.44 6,059.50 5,924.31 6,032.46 0.0M
2025-06-06 5,914.55 5,914.55 5,823.97 5,869.56 0.0M
2025-06-05 5,850.76 5,908.94 5,830.88 5,906.69 0.0M
2025-06-04 5,741.27 5,828.06 5,739.42 5,793.71 0.0M
2025-06-03 5,730.47 5,789.97 5,722.24 5,760.92 0.0M
2025-06-02 5,658.98 5,698.23 5,556.92 5,694.97 0.0M
2025-05-30 5,806.46 5,806.68 5,706.79 5,734.92 0.0M
2025-05-29 5,742.89 5,901.22 5,724.62 5,880.76 0.0M
2025-05-28 5,776.44 5,786.60 5,705.35 5,737.82 0.0M
2025-05-27 5,689.33 5,757.30 5,657.48 5,746.65 0.0M
2025-05-26 5,799.17 5,803.62 5,698.14 5,718.98 0.0M
2025-05-23 5,827.48 5,888.44 5,785.03 5,817.92 0.0M
2025-05-22 5,917.27 5,926.39 5,792.84 5,823.33 0.0M
2025-05-21 5,910.38 5,958.17 5,896.27 5,923.85 0.0M
2025-05-20 5,839.81 5,918.09 5,813.65 5,894.08 0.0M
2025-05-19 5,796.49 5,856.91 5,724.73 5,827.00 0.0M
2025-05-16 5,818.44 5,875.90 5,805.35 5,856.14 0.0M
2025-05-15 5,954.50 5,981.97 5,843.96 5,869.94 0.0M
2025-05-14 5,930.70 5,979.21 5,893.97 5,962.95 0.0M
2025-05-13 6,018.16 6,018.16 5,820.95 5,838.71 0.0M
2025-05-12 5,862.85 6,094.66 5,778.06 6,035.34 0.0M
2025-05-09 5,789.65 5,789.65 5,669.97 5,739.41 0.0M
2025-05-08 5,745.45 5,864.97 5,733.59 5,793.32 0.0M
2025-05-07 5,963.03 5,979.05 5,759.67 5,761.33 0.0M
2025-05-06 5,808.99 5,837.79 5,738.03 5,805.05 0.0M
2025-05-02 5,663.89 5,833.21 5,627.24 5,810.10 0.0M
2025-04-30 5,573.03 5,641.03 5,534.61 5,636.56 0.0M
2025-04-29 5,564.41 5,638.54 5,513.86 5,561.56 0.0M
2025-04-28 5,552.57 5,557.71 5,489.28 5,527.45 0.0M
2025-04-25 5,581.70 5,631.63 5,501.75 5,520.82 0.0M
2025-04-24 5,589.78 5,611.33 5,452.76 5,512.99 0.0M
2025-04-23 5,618.08 5,627.64 5,515.88 5,594.44 0.0M
2025-04-22 5,378.77 5,450.78 5,309.90 5,428.03 0.0M
2025-04-17 5,307.65 5,440.61 5,289.82 5,414.92 0.0M
2025-04-16 5,438.52 5,447.35 5,246.48 5,313.99 0.0M
2025-04-15 5,603.75 5,603.75 5,447.26 5,519.32 0.0M
2025-04-14 5,599.07 5,625.99 5,515.07 5,556.46 0.0M
2025-04-11 5,304.77 5,525.39 5,258.67 5,429.39 0.0M
2025-04-10 5,401.23 5,538.03 5,279.89 5,333.34 0.0M
2025-04-09 4,845.71 5,266.58 4,759.88 5,195.34 0.0M
2025-04-08 5,038.23 5,168.21 4,892.40 5,061.49 0.0M
2025-04-07 5,230.62 5,362.76 4,834.56 4,876.61 0.0M
2025-04-03 5,813.67 5,939.32 5,805.64 5,874.87 0.0M
2025-04-02 5,969.34 6,088.60 5,926.37 6,000.02 0.0M
2025-04-01 6,017.15 6,100.93 5,966.19 5,978.88 0.0M
2025-03-31 6,014.40 6,048.71 5,899.79 5,964.88 0.0M
2025-03-28 6,197.77 6,246.20 6,031.77 6,088.45 0.0M
2025-03-27 6,179.22 6,309.44 6,076.35 6,179.83 0.0M
2025-03-26 6,122.70 6,199.58 6,106.60 6,162.05 0.0M
2025-03-25 6,234.67 6,271.02 6,084.04 6,100.66 0.0M
2025-03-24 6,263.58 6,371.90 6,187.66 6,343.15 0.0M
2025-03-21 6,411.98 6,473.57 6,207.96 6,235.60 0.0M
2025-03-20 6,669.03 6,669.03 6,438.15 6,453.12 0.0M
2025-03-19 6,682.72 6,741.28 6,611.46 6,679.68 0.0M
2025-03-18 6,676.48 6,750.79 6,612.88 6,750.79 0.0M
2025-03-17 6,546.38 6,572.05 6,437.35 6,493.51 0.0M
2025-03-14 6,441.98 6,545.71 6,318.58 6,502.32 0.0M
2025-03-13 6,486.81 6,502.29 6,240.32 6,354.29 0.0M
2025-03-12 6,668.82 6,716.39 6,363.47 6,462.18 0.0M
2025-03-11 6,333.40 6,623.54 6,318.18 6,596.91 0.0M
2025-03-10 6,651.20 6,717.47 6,433.17 6,506.55 0.0M
2025-03-07 6,637.25 6,849.16 6,580.65 6,674.54 0.0M
2025-03-06 6,544.18 6,733.04 6,544.18 6,709.17 0.0M
2025-03-05 6,211.20 6,379.75 6,152.83 6,365.53 0.0M
2025-03-04 5,967.01 6,176.95 5,921.29 6,116.73 0.0M
2025-03-03 6,223.08 6,299.86 6,033.81 6,116.97 0.0M
2025-02-28 6,478.42 6,478.42 6,089.60 6,152.64 0.0M
2025-02-27 6,589.91 6,723.90 6,369.86 6,498.35 0.0M
2025-02-26 6,368.64 6,656.13 6,364.92 6,578.78 0.0M
2025-02-25 6,122.01 6,425.09 6,118.64 6,297.04 0.0M
2025-02-24 6,480.17 6,524.09 6,342.69 6,397.26 0.0M
2025-02-21 6,281.70 6,474.36 6,193.66 6,474.36 0.0M
2025-02-20 6,199.79 6,245.39 6,040.05 6,077.38 0.0M
2025-02-19 6,161.42 6,272.23 6,089.41 6,267.67 0.0M
2025-02-18 6,098.55 6,294.43 6,071.02 6,230.99 0.0M
2025-02-17 6,186.87 6,250.21 5,960.51 6,076.53 0.0M
2025-02-14 5,867.81 6,106.32 5,856.37 6,106.32 0.0M
2025-02-13 5,880.26 6,081.11 5,747.34 5,784.84 0.0M
2025-02-12 5,761.68 5,836.08 5,696.13 5,835.55 0.0M
2025-02-11 5,864.40 5,864.40 5,672.50 5,682.11 0.0M
2025-02-10 5,732.46 5,852.17 5,731.61 5,841.61 0.0M
2025-02-07 5,582.23 5,750.20 5,567.19 5,691.00 0.0M
2025-02-06 5,443.69 5,590.47 5,435.27 5,590.47 0.0M
2025-02-05 5,498.10 5,498.10 5,353.95 5,447.74 0.0M
2025-02-04 5,335.87 5,504.87 5,327.62 5,499.87 0.0M
2025-02-03 5,192.79 5,239.23 5,052.60 5,234.76 0.0M
2025-01-28 5,219.46 5,228.57 5,169.63 5,219.48 0.0M
2025-01-27 5,200.40 5,250.45 5,157.52 5,179.38 0.0M
2025-01-24 5,022.47 5,166.64 5,015.16 5,146.53 0.0M
2025-01-23 5,099.45 5,148.93 4,968.58 4,989.48 0.0M
2025-01-22 5,132.04 5,159.97 5,039.34 5,061.97 0.0M
2025-01-21 5,138.80 5,217.76 5,091.71 5,186.43 0.0M
2025-01-20 5,032.71 5,125.80 5,019.48 5,077.56 0.0M
2025-01-17 4,873.08 4,964.47 4,853.36 4,949.38 0.0M
2025-01-16 4,887.99 4,960.74 4,819.03 4,881.08 0.0M
2025-01-15 4,784.26 4,847.62 4,768.22 4,821.86 0.0M
2025-01-14 4,671.81 4,840.23 4,671.19 4,808.88 0.0M
2025-01-13 4,666.29 4,682.87 4,605.57 4,665.10 0.0M
2025-01-10 4,790.07 4,817.78 4,698.09 4,708.09 0.0M
2025-01-09 4,756.64 4,826.08 4,747.07 4,764.13 0.0M
2025-01-08 4,808.69 4,830.18 4,698.39 4,759.56 0.0M
2025-01-07 4,809.51 4,865.40 4,724.65 4,811.93 0.0M
2025-01-06 4,897.88 4,914.87 4,836.75 4,856.44 0.0M
2025-01-03 4,843.68 4,920.76 4,793.35 4,865.33 0.0M
2025-01-02 4,902.47 4,913.83 4,803.42 4,814.95 0.0M