HS Utilities TRI (HSNUDV)

HSNUDV
🏛️ 香港 →
161,620.73
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
2022-12-30 144,683.81 144,840.95 143,200.10 143,821.06 0.0M
2022-12-29 144,367.66 144,820.62 143,077.06 143,346.92 0.0M
2022-12-28 142,058.81 146,224.92 142,058.81 145,076.20 0.0M
2022-12-23 141,113.38 142,528.98 140,719.45 140,982.55 0.0M
2022-12-22 142,135.28 142,689.31 141,577.19 142,321.47 0.0M
2022-12-21 141,556.73 142,558.38 139,765.88 140,590.98 0.0M
2022-12-20 139,451.73 141,831.94 139,071.33 141,404.56 0.0M
2022-12-19 141,906.16 142,562.14 139,925.72 140,497.19 0.0M
2022-12-16 143,286.75 143,321.56 140,835.69 141,989.94 0.0M
2022-12-15 144,732.66 145,008.19 141,836.23 143,439.94 0.0M
2022-12-14 144,066.38 145,370.48 143,024.20 144,413.16 0.0M
2022-12-13 143,242.94 143,356.56 142,002.19 142,601.27 0.0M
2022-12-12 142,011.55 142,925.80 141,695.80 142,258.94 0.0M
2022-12-09 137,677.98 143,072.84 137,677.98 142,639.44 0.0M
2022-12-08 138,533.44 139,197.10 136,508.20 137,666.78 0.0M
2022-12-07 139,337.30 141,920.45 138,263.38 138,263.38 0.0M
2022-12-06 135,791.23 139,344.53 135,791.23 139,343.25 0.0M
2022-12-05 136,997.02 137,264.98 135,414.50 136,695.88 0.0M
2022-12-02 138,330.19 138,373.72 134,752.44 135,263.66 0.0M
2022-12-01 138,424.73 139,280.38 137,299.03 137,838.62 0.0M
2022-11-30 135,948.23 137,843.16 135,274.05 137,843.16 0.0M
2022-11-29 135,540.60 136,275.05 134,468.10 136,248.55 0.0M
2022-11-28 133,823.25 134,862.45 131,717.56 134,288.45 0.0M
2022-11-25 137,330.67 137,677.77 135,100.34 136,477.30 0.0M
2022-11-24 137,010.77 137,311.88 135,913.44 136,883.16 0.0M
2022-11-23 135,988.62 137,001.45 135,240.62 135,240.62 0.0M
2022-11-22 135,618.06 136,989.58 134,935.27 135,799.56 0.0M
2022-11-21 134,503.11 135,479.45 132,204.60 135,271.90 0.0M
2022-11-18 136,851.40 137,372.12 134,284.95 134,712.39 0.0M
2022-11-17 136,790.16 137,911.72 135,492.12 137,161.77 0.0M
2022-11-16 135,973.28 138,279.64 135,135.19 137,318.72 0.0M
2022-11-15 134,565.98 136,156.90 133,737.80 136,156.90 0.0M
2022-11-14 133,514.25 134,477.20 131,807.70 133,523.16 0.0M
2022-11-11 127,171.76 130,541.38 127,171.76 129,543.10 0.0M
2022-11-10 125,383.29 125,383.29 122,730.06 123,478.40 0.0M
2022-11-09 127,534.30 128,053.71 125,547.94 126,082.98 0.0M
2022-11-08 126,701.47 127,771.66 126,374.49 127,498.72 0.0M
2022-11-07 123,674.94 127,154.14 123,260.00 126,297.27 0.0M
2022-11-04 122,501.56 125,228.41 122,501.56 124,278.29 0.0M
2022-11-03 124,802.94 125,894.26 122,731.15 122,981.66 0.0M
2022-11-02 123,346.31 126,751.34 121,865.73 126,466.14 0.0M
2022-11-01 121,981.28 123,816.68 121,272.49 123,487.94 0.0M
2022-10-31 120,809.83 124,055.91 120,126.52 120,562.97 0.0M
2022-10-28 125,959.11 127,360.95 123,155.57 124,525.46 0.0M
2022-10-27 126,215.65 127,003.33 124,908.44 125,409.48 0.0M
2022-10-26 123,153.86 126,097.14 122,598.72 125,687.11 0.0M
2022-10-25 124,685.62 125,093.74 121,674.92 122,970.02 0.0M
2022-10-24 123,092.80 125,202.15 122,604.03 123,436.18 0.0M
2022-10-21 127,728.93 127,728.93 123,648.04 124,452.55 0.0M
2022-10-20 128,261.03 128,372.66 126,411.48 127,593.78 0.0M
2022-10-19 128,575.88 131,430.05 128,575.88 128,931.69 0.0M
2022-10-18 129,624.13 130,232.50 127,689.66 128,680.89 0.0M
2022-10-17 130,088.57 130,226.51 128,410.78 128,783.55 0.0M
2022-10-14 131,312.98 132,167.19 129,560.16 129,749.31 0.0M
2022-10-13 131,032.68 131,135.98 129,302.09 130,106.09 0.0M
2022-10-12 133,932.83 133,976.60 129,956.78 130,876.57 0.0M
2022-10-11 135,306.45 137,187.60 134,253.33 134,561.06 0.0M
2022-10-10 137,010.88 137,068.86 134,954.95 135,546.66 0.0M
2022-10-07 140,097.70 140,097.70 138,805.88 139,029.34 0.0M
2022-10-06 141,657.52 141,783.61 140,365.52 140,510.10 0.0M
2022-10-05 140,073.67 142,010.08 139,136.20 141,185.78 0.0M
2022-10-03 138,029.75 138,549.86 136,801.06 137,071.30 0.0M
2022-09-30 138,189.94 140,284.72 137,957.95 139,395.44 0.0M
2022-09-29 138,347.12 140,021.66 137,347.77 138,215.73 0.0M
2022-09-28 142,100.16 142,426.77 136,020.84 137,020.03 0.0M
2022-09-27 145,570.11 145,874.48 142,371.55 142,537.14 0.0M
2022-09-26 146,894.05 146,894.05 144,803.28 145,593.22 0.0M
2022-09-23 147,646.53 148,005.88 146,247.30 147,528.64 0.0M
2022-09-22 148,562.55 149,092.60 146,814.56 147,830.12 0.0M
2022-09-21 150,327.64 150,327.64 148,941.08 149,531.38 0.0M
2022-09-20 151,649.69 152,457.10 150,630.90 151,190.48 0.0M
2022-09-19 150,261.92 151,268.80 149,023.45 150,901.66 0.0M
2022-09-16 148,837.75 150,359.66 148,225.77 150,359.66 0.0M
2022-09-15 149,999.70 150,565.11 148,865.70 149,218.60 0.0M
2022-09-14 152,058.94 152,299.27 149,872.78 149,909.27 0.0M
2022-09-13 152,000.61 154,477.90 152,000.61 153,578.38 0.0M
2022-09-09 151,341.55 153,597.31 151,173.17 152,557.92 0.0M
2022-09-08 152,436.19 153,230.19 150,965.89 151,581.80 0.0M
2022-09-07 151,742.31 152,817.61 151,227.55 152,817.61 0.0M
2022-09-06 154,476.84 155,505.23 152,795.11 153,265.67 0.0M
2022-09-05 154,482.77 155,427.86 153,664.48 154,551.70 0.0M
2022-09-02 155,120.12 156,400.12 154,182.20 155,022.73 0.0M
2022-09-01 155,738.36 155,914.38 153,935.30 154,839.55 0.0M
2022-08-31 155,746.36 157,452.50 155,515.70 156,756.98 0.0M
2022-08-30 157,791.40 158,631.03 155,531.45 156,447.45 0.0M
2022-08-29 158,956.69 158,956.69 157,324.95 157,485.64 0.0M
2022-08-26 158,060.62 160,033.38 157,519.00 159,768.60 0.0M
2022-08-25 156,963.64 158,206.83 156,282.55 157,770.94 0.0M
2022-08-24 157,525.40 157,922.90 155,070.34 156,987.77 0.0M
2022-08-23 158,001.73 158,175.94 156,294.55 157,265.14 0.0M
2022-08-22 160,871.05 161,511.12 157,696.31 158,049.98 0.0M
2022-08-19 162,332.60 164,164.90 162,332.60 163,724.06 0.0M
2022-08-18 163,983.89 164,858.45 162,917.90 163,500.47 0.0M
2022-08-17 165,221.61 165,362.17 163,906.31 163,989.72 0.0M
2022-08-16 164,597.56 165,450.19 163,830.10 164,794.62 0.0M
2022-08-15 163,527.33 164,877.61 163,409.05 164,501.48 0.0M
2022-08-12 162,651.45 164,895.17 162,645.48 164,390.52 0.0M
2022-08-11 163,353.77 163,813.17 162,390.94 163,620.98 0.0M
2022-08-10 163,510.02 163,867.80 162,059.02 162,308.84 0.0M
2022-08-09 163,269.84 164,447.28 162,840.44 163,305.90 0.0M
2022-08-08 163,622.90 164,478.88 162,475.60 164,295.14 0.0M
2022-08-05 164,207.77 164,284.10 162,440.89 163,583.52 0.0M
2022-08-04 163,210.27 165,146.27 162,420.95 163,463.80 0.0M
2022-08-03 163,624.72 163,728.48 162,722.02 163,173.45 0.0M
2022-08-02 164,353.14 164,967.53 161,964.05 163,268.19 0.0M
2022-08-01 165,573.97 165,573.97 163,485.60 164,365.48 0.0M
2022-07-29 164,878.72 165,707.11 163,846.95 164,837.62 0.0M
2022-07-28 164,325.06 165,014.14 163,335.25 164,661.61 0.0M
2022-07-27 162,904.27 163,959.02 161,845.69 163,959.02 0.0M
2022-07-26 161,870.53 163,586.05 161,768.62 162,641.12 0.0M
2022-07-25 162,168.12 162,529.05 161,134.98 162,075.23 0.0M
2022-07-22 162,964.00 163,345.44 161,025.70 162,529.72 0.0M
2022-07-21 162,376.31 163,361.48 162,210.97 162,605.60 0.0M
2022-07-20 163,858.03 164,330.16 163,132.25 163,388.45 0.0M
2022-07-19 163,801.55 164,248.64 162,728.50 163,261.06 0.0M
2022-07-18 163,135.02 165,076.50 161,931.17 164,996.05 0.0M
2022-07-15 163,540.20 164,027.19 161,363.31 161,846.40 0.0M
2022-07-14 164,980.05 165,324.38 161,875.05 163,474.90 0.0M
2022-07-13 164,010.42 165,551.98 164,010.42 164,987.31 0.0M
2022-07-12 164,738.40 165,863.47 164,314.06 164,980.36 0.0M
2022-07-11 165,461.25 166,864.55 164,276.17 165,091.90 0.0M
2022-07-08 166,155.30 166,670.80 164,607.55 165,870.25 0.0M
2022-07-07 162,317.89 164,418.14 162,317.89 164,418.14 0.0M
2022-07-06 163,517.77 164,483.33 162,399.06 163,325.80 0.0M
2022-07-05 165,677.70 165,902.67 164,112.70 164,860.19 0.0M
2022-07-04 162,527.28 164,375.72 161,255.69 164,079.69 0.0M
2022-06-30 163,748.88 164,663.27 162,664.92 163,458.23 0.0M
2022-06-29 165,929.84 165,929.84 163,132.95 163,239.60 0.0M
2022-06-28 162,658.45 166,062.33 162,658.45 166,017.48 0.0M
2022-06-27 163,659.62 164,267.44 162,002.31 162,488.81 0.0M
2022-06-24 159,393.52 162,173.20 159,206.94 161,788.30 0.0M
2022-06-23 158,982.34 159,891.39 158,070.10 158,594.60 0.0M
2022-06-22 161,757.23 162,342.03 158,972.25 159,220.28 0.0M
2022-06-21 163,371.98 163,562.50 160,933.84 162,720.34 0.0M
2022-06-20 163,291.70 164,420.08 162,262.55 163,774.45 0.0M
2022-06-17 165,434.14 165,581.20 163,286.83 163,452.38 0.0M
2022-06-16 167,839.95 168,017.53 164,750.81 165,108.75 0.0M
2022-06-15 170,177.73 170,763.95 166,691.69 166,925.55 0.0M
2022-06-14 171,058.89 171,485.77 170,020.40 171,408.42 0.0M
2022-06-13 170,155.38 171,165.69 169,352.70 170,824.84 0.0M
2022-06-10 170,645.78 171,251.92 169,713.23 171,013.12 0.0M
2022-06-09 170,666.27 171,450.81 170,445.83 170,651.14 0.0M
2022-06-08 173,761.40 173,783.02 171,147.05 171,361.81 0.0M
2022-06-07 172,981.72 173,755.66 172,215.23 173,293.83 0.0M
2022-06-06 173,799.60 174,278.77 171,554.47 174,160.08 0.0M
2022-06-02 172,507.05 174,045.06 172,106.05 173,731.48 0.0M
2022-06-01 175,129.23 175,129.23 172,020.45 172,961.90 0.0M
2022-05-31 172,961.61 173,480.88 171,620.31 173,480.88 0.0M
2022-05-30 175,622.88 175,622.88 172,813.23 173,030.02 0.0M
2022-05-27 173,772.33 174,262.95 172,318.33 174,209.02 0.0M
2022-05-26 171,587.02 172,005.22 170,749.23 171,755.97 0.0M
2022-05-25 170,810.62 171,955.42 169,896.38 171,307.00 0.0M
2022-05-24 171,428.60 171,428.60 169,258.56 169,854.70 0.0M
2022-05-23 171,418.86 171,757.73 169,802.60 170,546.61 0.0M
2022-05-20 168,025.86 171,298.36 167,706.61 170,971.36 0.0M
2022-05-19 168,161.23 168,177.80 165,447.90 167,181.33 0.0M
2022-05-18 167,107.05 169,495.92 166,944.84 169,037.40 0.0M
2022-05-17 167,921.60 167,936.81 166,551.02 167,597.12 0.0M
2022-05-16 167,427.98 167,789.19 166,307.66 167,416.80 0.0M
2022-05-13 164,161.38 166,995.16 163,926.73 166,668.48 0.0M
2022-05-12 163,314.73 164,060.42 162,613.78 162,844.90 0.0M
2022-05-11 163,932.38 164,264.19 162,952.67 163,833.52 0.0M
2022-05-10 165,005.88 165,053.52 162,324.83 164,230.50 0.0M
2022-05-06 166,911.48 167,322.31 165,264.88 165,366.53 0.0M
2022-05-05 168,720.45 169,587.17 167,277.08 167,311.17 0.0M
2022-05-04 165,867.33 167,636.95 165,674.73 167,622.72 0.0M
2022-05-03 163,610.66 165,915.53 163,406.55 165,659.70 0.0M
2022-04-29 166,624.19 167,726.12 165,602.20 165,833.88 0.0M
2022-04-28 165,136.45 167,249.98 164,314.48 166,760.12 0.0M
2022-04-27 166,173.73 166,669.78 165,023.02 165,647.97 0.0M
2022-04-26 167,549.70 167,549.70 166,116.81 166,833.40 0.0M
2022-04-25 166,526.16 166,930.40 164,832.14 166,519.69 0.0M
2022-04-22 166,635.45 167,153.30 165,176.48 167,067.45 0.0M
2022-04-21 166,706.60 167,529.53 166,050.45 167,330.53 0.0M
2022-04-20 165,910.62 167,141.48 164,908.60 166,319.14 0.0M
2022-04-19 168,219.56 169,839.34 165,239.75 166,076.31 0.0M
2022-04-14 168,441.62 169,709.45 168,395.94 168,698.34 0.0M
2022-04-13 168,716.97 168,901.34 167,624.75 168,524.28 0.0M
2022-04-12 169,272.70 169,710.38 167,653.60 168,944.11 0.0M
2022-04-11 169,670.42 170,047.70 168,378.05 169,347.60 0.0M
2022-04-08 169,164.02 170,814.89 168,948.44 170,814.89 0.0M
2022-04-07 167,460.88 169,602.66 167,265.84 169,061.98 0.0M
2022-04-06 172,700.95 172,700.95 168,774.06 168,914.55 0.0M
2022-04-04 172,890.36 173,347.22 172,157.81 172,552.48 0.0M
2022-04-01 171,766.03 173,171.05 170,660.94 173,171.05 0.0M
2022-03-31 172,932.52 173,520.67 170,925.98 171,488.30 0.0M
2022-03-30 173,551.78 173,951.81 172,294.44 172,907.36 0.0M
2022-03-29 172,754.98 173,508.61 171,776.67 173,178.08 0.0M
2022-03-28 173,108.31 173,295.38 171,127.47 172,325.56 0.0M
2022-03-25 173,224.70 173,939.27 172,984.62 173,452.83 0.0M
2022-03-24 170,439.08 174,895.27 170,140.02 174,895.27 0.0M
2022-03-23 172,122.30 172,541.81 169,926.90 170,930.95 0.0M
2022-03-22 172,774.55 173,200.39 170,611.61 172,628.80 0.0M
2022-03-21 177,266.61 181,482.48 176,937.56 177,793.77 0.0M
2022-03-18 174,772.05 176,200.34 172,520.78 173,223.72 0.0M
2022-03-17 172,333.12 175,437.34 171,938.66 174,717.83 0.0M
2022-03-16 171,527.44 171,766.34 169,793.23 170,797.20 0.0M
2022-03-15 174,603.88 174,603.88 169,249.61 170,546.52 0.0M
2022-03-14 176,173.05 176,284.27 173,445.27 175,261.33 0.0M
2022-03-11 176,882.81 177,012.62 174,461.17 176,029.77 0.0M
2022-03-10 174,152.66 176,649.73 172,825.19 176,505.02 0.0M
2022-03-09 176,111.64 176,740.69 171,968.84 172,867.95 0.0M
2022-03-08 175,590.60 176,877.56 174,587.62 175,579.64 0.0M
2022-03-07 174,728.36 175,260.55 172,934.39 174,320.67 0.0M
2022-03-04 174,187.95 175,276.45 173,162.66 174,984.58 0.0M
2022-03-03 175,978.11 176,268.20 174,837.25 175,074.11 0.0M
2022-03-02 176,978.61 177,223.19 175,346.27 175,625.88 0.0M
2022-03-01 179,258.31 179,654.47 177,232.77 178,300.03 0.0M
2022-02-28 181,109.34 181,109.34 177,950.23 179,487.61 0.0M
2022-02-25 179,122.40 181,097.45 178,133.98 180,393.20 0.0M
2022-02-24 179,297.31 180,948.95 178,683.20 180,028.83 0.0M
2022-02-23 180,243.28 180,243.28 178,221.16 179,637.55 0.0M
2022-02-22 183,564.19 183,887.30 179,069.28 179,745.19 0.0M
2022-02-21 184,278.10 185,020.62 183,722.90 184,902.44 0.0M
2022-02-18 184,666.34 185,001.60 183,763.55 184,250.38 0.0M
2022-02-17 185,721.94 186,102.44 184,640.10 185,634.48 0.0M
2022-02-16 186,833.66 186,833.66 185,257.45 186,050.90 0.0M
2022-02-15 184,857.02 185,943.83 184,167.70 185,744.19 0.0M
2022-02-14 185,724.47 185,791.44 184,204.52 184,425.48 0.0M
2022-02-11 185,494.90 186,640.81 185,079.78 186,282.06 0.0M
2022-02-10 185,603.55 185,964.55 184,530.25 185,509.16 0.0M
2022-02-09 185,395.69 186,790.33 184,657.05 185,442.55 0.0M
2022-02-08 183,313.22 184,802.27 183,191.25 184,641.44 0.0M
2022-02-07 182,582.19 184,093.36 182,341.60 183,237.78 0.0M
2022-02-04 182,968.61 183,332.47 181,083.77 182,983.03 0.0M
2022-01-31 181,712.45 182,078.08 180,125.94 181,103.19 0.0M
2022-01-28 182,994.16 183,214.52 181,450.38 181,968.69 0.0M
2022-01-27 181,506.45 182,739.94 180,235.06 182,739.94 0.0M
2022-01-26 184,228.22 184,228.22 181,922.53 182,634.02 0.0M
2022-01-25 183,887.84 183,967.69 182,165.70 183,396.23 0.0M
2022-01-24 184,887.53 185,643.06 184,154.84 184,904.05 0.0M
2022-01-21 183,991.98 185,817.05 183,828.08 185,046.47 0.0M
2022-01-20 183,940.20 184,275.34 182,712.12 184,169.31 0.0M
2022-01-19 185,228.30 185,228.30 182,366.22 183,474.19 0.0M
2022-01-18 186,130.72 186,130.72 184,238.27 185,294.47 0.0M
2022-01-17 187,973.05 187,973.05 185,187.90 185,943.33 0.0M
2022-01-14 188,847.31 190,414.95 187,486.19 187,686.62 0.0M
2022-01-13 186,594.90 188,537.84 186,543.30 188,537.84 0.0M
2022-01-12 185,335.90 186,510.34 185,263.77 185,638.28 0.0M
2022-01-11 185,922.10 187,401.88 184,978.40 185,535.69 0.0M
2022-01-10 186,218.61 188,405.95 186,085.69 186,620.72 0.0M
2022-01-07 186,924.30 186,924.30 185,604.98 185,986.55 0.0M
2022-01-06 189,615.23 189,615.23 185,499.23 186,924.30 0.0M
2022-01-05 190,326.97 191,137.33 189,693.55 190,678.70 0.0M
2022-01-04 192,839.05 193,237.36 189,776.28 190,283.25 0.0M
2022-01-03 190,211.72 193,356.95 190,211.72 192,671.27 0.0M