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
2023-12-29 135,275.66 135,802.14 134,330.02 135,802.14 0.0M
2023-12-28 133,676.30 135,619.23 133,042.52 135,391.69 0.0M
2023-12-27 133,178.92 133,814.56 131,941.73 133,719.70 0.0M
2023-12-22 133,599.66 134,228.47 132,356.31 132,695.20 0.0M
2023-12-21 130,407.53 132,989.70 130,385.26 132,953.88 0.0M
2023-12-20 132,215.81 132,668.56 130,933.32 131,508.64 0.0M
2023-12-19 132,208.39 132,330.00 130,933.38 131,303.62 0.0M
2023-12-18 132,284.77 132,974.02 130,878.99 132,660.88 0.0M
2023-12-15 132,117.10 134,103.70 131,426.70 132,815.10 0.0M
2023-12-14 126,669.13 131,491.00 126,669.13 131,491.00 0.0M
2023-12-13 126,612.04 126,668.72 124,937.09 125,414.20 0.0M
2023-12-12 125,924.54 127,156.77 125,166.57 126,902.40 0.0M
2023-12-11 123,685.28 125,905.43 122,932.67 125,502.22 0.0M
2023-12-08 125,388.20 126,217.73 124,807.15 125,308.59 0.0M
2023-12-07 123,492.31 124,955.03 123,016.18 124,896.67 0.0M
2023-12-06 122,612.23 124,374.23 122,097.46 123,826.72 0.0M
2023-12-05 123,148.03 123,791.55 122,142.02 122,437.29 0.0M
2023-12-04 124,988.31 125,349.89 122,828.33 123,194.63 0.0M
2023-12-01 124,992.55 125,060.78 122,574.97 122,798.40 0.0M
2023-11-30 123,708.16 125,168.51 123,211.79 125,168.51 0.0M
2023-11-29 125,126.63 125,465.00 122,798.23 123,539.00 0.0M
2023-11-28 126,300.14 126,300.14 124,836.77 124,911.86 0.0M
2023-11-27 126,713.29 126,713.29 125,189.09 125,863.91 0.0M
2023-11-24 127,109.61 127,361.40 125,947.98 126,165.37 0.0M
2023-11-23 126,067.22 127,792.34 125,671.22 127,792.34 0.0M
2023-11-22 126,503.66 126,954.63 125,636.90 126,534.45 0.0M
2023-11-21 127,458.91 128,393.26 126,349.54 126,515.00 0.0M
2023-11-20 125,743.75 127,455.55 125,467.20 127,455.55 0.0M
2023-11-17 125,813.17 125,813.17 124,859.17 125,047.42 0.0M
2023-11-16 127,013.16 127,200.15 125,938.13 126,111.33 0.0M
2023-11-15 124,831.03 127,709.79 124,699.86 127,467.09 0.0M
2023-11-14 122,765.59 124,237.23 122,348.10 123,897.88 0.0M
2023-11-13 121,585.57 122,965.86 121,207.01 122,792.36 0.0M
2023-11-10 122,520.90 122,520.90 121,019.77 121,432.96 0.0M
2023-11-09 122,998.50 123,529.55 122,287.21 122,753.66 0.0M
2023-11-08 124,617.68 124,617.68 122,569.91 122,865.84 0.0M
2023-11-07 125,945.29 126,005.13 123,950.02 124,175.51 0.0M
2023-11-06 126,941.58 127,197.41 126,090.94 126,604.79 0.0M
2023-11-03 124,521.09 126,778.92 123,793.55 126,347.92 0.0M
2023-11-02 123,150.99 124,289.52 122,831.54 124,214.51 0.0M
2023-11-01 122,715.98 122,904.03 121,535.13 122,298.73 0.0M
2023-10-31 122,689.73 123,635.25 121,379.92 121,730.98 0.0M
2023-10-30 121,331.43 122,724.67 121,022.85 122,531.25 0.0M
2023-10-27 121,088.96 123,408.87 120,680.72 123,056.32 0.0M
2023-10-26 120,902.86 121,259.95 119,693.21 120,603.99 0.0M
2023-10-25 123,171.77 123,171.77 120,237.09 120,456.60 0.0M
2023-10-24 120,076.16 121,102.74 119,488.12 120,170.20 0.0M
2023-10-20 121,513.81 121,513.81 119,862.56 120,119.03 0.0M
2023-10-19 123,449.91 123,449.91 121,460.85 121,492.78 0.0M
2023-10-18 123,453.87 124,546.72 123,325.30 123,921.88 0.0M
2023-10-17 123,519.84 124,127.77 122,956.08 123,861.09 0.0M
2023-10-16 122,924.93 123,223.56 122,357.68 122,958.11 0.0M
2023-10-13 124,048.21 124,151.10 122,539.40 122,650.83 0.0M
2023-10-12 124,590.83 125,002.86 124,058.42 124,962.48 0.0M
2023-10-11 123,536.14 124,152.29 122,932.52 123,541.78 0.0M
2023-10-10 122,300.16 124,550.69 122,042.11 122,339.59 0.0M
2023-10-09 122,783.66 122,783.66 121,411.78 121,993.92 0.0M
2023-10-06 121,035.21 123,506.24 121,035.21 122,783.66 0.0M
2023-10-05 120,071.22 120,940.73 119,337.49 120,599.28 0.0M
2023-10-04 121,332.13 121,483.81 119,005.54 119,655.68 0.0M
2023-10-03 122,844.75 123,380.47 120,824.45 121,411.59 0.0M
2023-09-29 123,517.40 125,089.91 123,315.08 124,128.40 0.0M
2023-09-28 124,091.54 124,892.52 122,879.44 123,271.68 0.0M
2023-09-27 124,503.77 125,309.28 124,032.40 124,704.03 0.0M
2023-09-26 125,089.11 125,600.29 123,812.02 124,417.77 0.0M
2023-09-25 125,919.18 126,023.64 124,912.72 125,125.95 0.0M
2023-09-22 124,449.57 126,095.19 124,337.30 126,043.85 0.0M
2023-09-21 126,377.14 126,809.59 124,510.88 124,887.27 0.0M
2023-09-20 126,142.80 127,519.91 125,842.24 126,049.73 0.0M
2023-09-19 124,275.12 126,196.58 124,159.41 126,196.58 0.0M
2023-09-18 124,878.99 124,878.99 123,162.10 123,918.68 0.0M
2023-09-15 124,958.42 125,667.97 123,946.34 124,856.88 0.0M
2023-09-14 124,691.58 124,994.18 123,539.30 124,053.99 0.0M
2023-09-13 124,067.09 124,493.76 123,251.22 124,445.62 0.0M
2023-09-12 123,713.44 124,372.93 123,291.91 124,024.23 0.0M
2023-09-11 124,014.61 124,348.50 123,023.88 123,713.44 0.0M
2023-09-07 124,611.93 125,310.67 124,220.05 124,518.12 0.0M
2023-09-06 124,805.90 124,989.99 123,374.31 124,152.42 0.0M
2023-09-05 126,286.55 126,348.28 124,594.46 124,792.18 0.0M
2023-09-04 128,056.49 128,156.63 126,268.67 127,135.12 0.0M
2023-08-31 128,326.10 128,468.85 127,394.26 127,484.04 0.0M
2023-08-30 128,246.41 128,928.46 127,503.51 127,766.42 0.0M
2023-08-29 126,051.86 128,931.44 125,660.76 128,448.35 0.0M
2023-08-28 129,354.37 129,354.37 125,919.18 125,974.89 0.0M
2023-08-25 128,302.27 128,399.76 126,029.31 126,507.35 0.0M
2023-08-24 130,486.45 130,822.20 129,414.20 130,095.41 0.0M
2023-08-23 129,677.37 130,351.96 128,818.00 129,429.27 0.0M
2023-08-22 129,301.81 130,938.45 129,170.33 129,872.99 0.0M
2023-08-21 131,588.69 131,588.69 129,478.28 129,727.50 0.0M
2023-08-18 134,660.10 134,660.10 131,493.44 131,639.67 0.0M
2023-08-17 133,956.38 134,285.60 132,417.94 134,012.86 0.0M
2023-08-16 134,864.88 135,585.67 133,790.36 134,920.78 0.0M
2023-08-15 136,528.05 137,239.52 135,249.27 135,844.67 0.0M
2023-08-14 137,951.23 138,512.28 136,136.45 136,762.44 0.0M
2023-08-11 140,386.44 140,386.44 138,901.88 139,434.62 0.0M
2023-08-10 138,907.75 139,925.48 138,594.92 139,607.19 0.0M
2023-08-09 138,489.05 139,277.83 137,641.64 139,236.50 0.0M
2023-08-08 138,818.80 139,938.16 138,183.66 138,845.17 0.0M
2023-08-07 138,056.60 140,310.73 138,056.60 139,956.95 0.0M
2023-08-04 140,755.20 141,442.45 138,742.20 138,866.48 0.0M
2023-08-03 139,872.75 141,717.69 139,720.30 140,230.42 0.0M
2023-08-02 143,630.38 143,630.38 139,625.78 140,125.70 0.0M
2023-08-01 144,009.19 144,471.88 143,358.11 143,911.94 0.0M
2023-07-31 142,563.90 144,354.06 141,894.60 143,582.39 0.0M
2023-07-28 141,018.61 142,769.83 140,393.72 142,661.12 0.0M
2023-07-27 141,148.47 142,120.84 140,951.08 141,915.27 0.0M
2023-07-26 140,043.12 141,574.95 139,588.50 140,821.05 0.0M
2023-07-25 139,799.23 140,939.50 138,824.62 140,229.86 0.0M
2023-07-24 138,171.06 139,702.31 137,157.44 138,361.39 0.0M
2023-07-21 138,361.70 140,131.10 138,361.70 139,648.80 0.0M
2023-07-20 139,798.36 140,583.55 139,253.75 139,796.90 0.0M
2023-07-19 139,061.80 139,737.84 138,014.22 139,256.31 0.0M
2023-07-18 140,703.72 141,522.10 138,672.23 139,699.66 0.0M
2023-07-14 140,602.34 142,081.16 140,138.66 141,606.31 0.0M
2023-07-13 139,289.14 141,355.88 139,289.14 140,759.94 0.0M
2023-07-12 138,173.61 139,340.73 137,761.10 138,637.17 0.0M
2023-07-11 138,097.73 138,638.73 136,624.81 138,116.83 0.0M
2023-07-10 137,776.44 139,265.94 137,206.10 137,652.81 0.0M
2023-07-07 139,003.45 139,068.23 136,248.17 136,497.55 0.0M
2023-07-06 142,202.70 143,212.77 139,526.48 140,046.92 0.0M
2023-07-05 144,398.30 144,398.30 142,575.38 142,866.61 0.0M
2023-07-04 144,491.16 145,410.86 144,031.28 144,513.31 0.0M
2023-07-03 144,328.23 145,405.62 143,799.48 144,958.33 0.0M
2023-06-30 143,016.03 144,594.27 142,927.94 143,986.12 0.0M
2023-06-29 145,942.38 146,544.40 142,715.02 143,518.34 0.0M
2023-06-28 143,956.80 146,435.45 143,956.80 146,291.56 0.0M
2023-06-27 141,612.88 144,754.40 141,612.88 144,372.10 0.0M
2023-06-26 143,027.53 144,572.95 141,782.62 141,920.06 0.0M
2023-06-23 144,898.73 145,422.10 142,185.88 142,658.69 0.0M
2023-06-21 146,502.64 146,898.90 145,576.90 145,896.16 0.0M
2023-06-20 145,325.17 148,116.73 144,998.08 147,846.22 0.0M
2023-06-19 144,837.40 145,277.81 143,311.97 144,517.56 0.0M
2023-06-16 142,235.31 145,451.88 142,228.33 144,992.05 0.0M
2023-06-15 142,428.60 142,528.20 140,760.47 142,437.77 0.0M
2023-06-14 143,494.12 143,851.20 141,557.95 141,557.95 0.0M
2023-06-13 143,352.56 144,018.48 142,239.33 143,343.45 0.0M
2023-06-12 143,955.45 144,157.75 142,888.44 143,277.25 0.0M
2023-06-09 143,619.56 144,415.34 142,937.44 143,881.90 0.0M
2023-06-08 142,902.08 144,086.31 142,902.08 143,531.33 0.0M
2023-06-07 144,429.58 144,920.61 142,851.45 142,915.66 0.0M
2023-06-06 143,857.84 144,718.47 143,303.83 143,663.55 0.0M
2023-06-05 142,768.48 144,592.16 142,647.69 144,393.20 0.0M
2023-06-02 142,332.16 143,734.61 141,277.05 142,808.67 0.0M
2023-06-01 140,277.78 141,653.06 139,591.45 140,808.16 0.0M
2023-05-31 141,174.90 141,973.55 139,566.44 139,947.34 0.0M
2023-05-30 142,480.67 142,693.64 140,175.94 141,706.31 0.0M
2023-05-29 141,404.39 143,706.98 141,404.39 142,472.00 0.0M
2023-05-25 143,989.00 143,989.00 142,919.36 143,551.38 0.0M
2023-05-24 144,439.84 145,760.60 143,675.52 145,091.44 0.0M
2023-05-23 148,354.88 148,354.88 144,131.10 144,661.84 0.0M
2023-05-22 148,873.58 149,130.81 147,253.61 148,331.69 0.0M
2023-05-19 148,239.38 149,652.33 147,409.11 149,028.52 0.0M
2023-05-18 150,482.98 150,850.27 147,616.23 148,299.90 0.0M
2023-05-17 152,050.50 152,747.19 149,708.58 149,990.60 0.0M
2023-05-16 153,048.98 153,457.95 152,034.28 152,735.62 0.0M
2023-05-15 150,587.45 152,826.16 150,141.52 152,399.48 0.0M
2023-05-12 153,458.83 153,888.70 150,493.66 150,780.90 0.0M
2023-05-11 151,676.98 153,575.00 151,034.56 153,571.12 0.0M
2023-05-10 152,855.16 153,224.16 151,280.77 151,879.44 0.0M
2023-05-09 150,944.38 154,074.70 150,900.53 152,555.12 0.0M
2023-05-08 148,572.56 151,293.84 148,518.86 151,016.55 0.0M
2023-05-05 146,949.95 148,824.77 146,849.19 148,641.05 0.0M
2023-05-04 145,377.83 147,033.06 145,311.61 146,673.73 0.0M
2023-05-03 146,132.28 146,810.75 144,731.94 145,303.86 0.0M
2023-05-02 145,927.38 147,906.38 145,202.40 147,186.61 0.0M
2023-04-28 146,241.40 146,626.25 144,590.60 145,144.08 0.0M
2023-04-27 144,693.92 146,004.72 144,012.52 145,713.53 0.0M
2023-04-26 142,642.36 144,739.27 142,633.81 144,274.80 0.0M
2023-04-25 144,375.67 144,595.88 142,298.56 142,616.69 0.0M
2023-04-24 143,672.02 144,391.53 142,661.94 144,348.56 0.0M
2023-04-21 144,610.27 145,597.98 143,200.94 143,388.28 0.0M
2023-04-20 142,380.64 144,292.77 141,823.88 143,831.94 0.0M
2023-04-19 143,786.28 143,786.28 142,056.20 142,282.38 0.0M
2023-04-18 143,116.11 143,632.03 142,740.00 143,430.61 0.0M
2023-04-17 142,419.69 144,442.75 141,436.38 143,907.70 0.0M
2023-04-14 142,129.98 142,848.56 141,785.14 142,834.81 0.0M
2023-04-13 141,075.38 142,151.20 140,946.08 141,857.45 0.0M
2023-04-12 142,049.60 142,404.81 141,430.61 141,946.45 0.0M
2023-04-11 143,070.20 143,130.48 140,521.23 141,811.92 0.0M
2023-04-06 139,984.44 141,729.81 139,488.78 140,695.98 0.0M
2023-04-04 140,180.64 140,902.23 139,447.73 140,304.56 0.0M
2023-04-03 141,297.84 141,932.05 139,164.44 140,044.58 0.0M
2023-03-31 142,660.83 143,762.25 141,651.05 141,833.56 0.0M
2023-03-30 141,322.89 142,130.90 140,788.23 141,680.23 0.0M
2023-03-29 141,013.64 142,553.06 140,292.34 142,172.08 0.0M
2023-03-28 139,053.80 140,590.67 138,873.34 140,551.55 0.0M
2023-03-27 139,590.00 141,149.30 138,058.44 138,873.19 0.0M
2023-03-24 139,244.90 140,750.56 139,244.90 139,773.12 0.0M
2023-03-23 140,793.10 140,797.48 138,934.23 140,393.33 0.0M
2023-03-22 140,354.05 142,536.86 140,354.05 141,067.66 0.0M
2023-03-21 142,094.47 142,746.10 140,217.34 140,807.30 0.0M
2023-03-20 143,208.81 143,559.40 140,915.44 141,820.66 0.0M
2023-03-17 145,497.40 146,207.94 143,956.94 143,956.94 0.0M
2023-03-16 143,130.55 144,249.60 141,294.03 143,851.40 0.0M
2023-03-15 144,082.19 145,107.98 142,822.45 143,907.11 0.0M
2023-03-14 142,721.30 146,639.78 142,717.03 143,694.90 0.0M
2023-03-13 141,450.06 143,506.20 141,260.31 143,206.67 0.0M
2023-03-10 141,875.70 143,207.83 141,359.10 141,834.66 0.0M
2023-03-09 144,249.30 145,172.95 142,607.84 143,211.62 0.0M
2023-03-08 146,173.66 146,461.77 144,140.44 144,631.25 0.0M
2023-03-07 146,907.05 149,208.03 146,283.45 147,104.81 0.0M
2023-03-06 144,800.64 147,493.86 144,800.64 146,887.22 0.0M
2023-03-03 144,963.80 146,088.70 143,944.06 145,509.36 0.0M
2023-03-02 144,064.64 145,177.47 143,546.16 144,435.83 0.0M
2023-03-01 142,713.14 145,172.10 142,400.22 144,846.81 0.0M
2023-02-28 143,675.90 145,259.31 142,861.72 142,861.72 0.0M
2023-02-27 145,576.31 145,979.52 143,620.81 143,888.98 0.0M
2023-02-24 145,727.03 146,380.05 144,499.05 145,915.40 0.0M
2023-02-23 146,961.16 147,246.23 145,585.05 145,809.84 0.0M
2023-02-22 148,838.14 149,012.23 146,773.56 146,868.34 0.0M
2023-02-21 147,234.45 149,180.84 146,798.66 148,697.36 0.0M
2023-02-20 146,226.88 147,675.81 145,437.90 147,041.80 0.0M
2023-02-17 148,326.66 148,508.92 146,291.60 146,417.12 0.0M
2023-02-16 149,979.61 149,979.61 147,915.92 148,486.12 0.0M
2023-02-15 150,137.98 150,137.98 148,178.39 149,056.64 0.0M
2023-02-14 149,648.27 150,002.06 148,194.05 149,495.69 0.0M
2023-02-13 148,415.69 149,234.86 147,078.61 148,466.86 0.0M
2023-02-10 148,666.94 150,252.16 148,324.27 148,532.73 0.0M
2023-02-09 148,020.56 149,345.27 147,729.48 149,147.30 0.0M
2023-02-08 148,117.72 149,969.90 148,117.72 149,012.05 0.0M
2023-02-07 149,530.30 150,025.64 147,981.56 148,121.34 0.0M
2023-02-06 149,716.97 149,716.97 147,813.81 149,129.52 0.0M
2023-02-03 151,152.48 151,367.69 149,473.50 150,196.31 0.0M
2023-02-02 152,586.67 153,093.61 151,245.62 151,677.70 0.0M
2023-02-01 150,471.34 152,452.16 150,471.34 151,846.62 0.0M
2023-01-31 154,722.00 154,765.90 149,750.70 150,799.80 0.0M
2023-01-30 152,615.72 156,266.45 152,615.72 153,984.19 0.0M
2023-01-27 152,474.61 153,154.40 151,462.08 152,603.98 0.0M
2023-01-26 153,098.45 153,133.50 152,101.73 152,332.31 0.0M
2023-01-20 151,632.27 152,218.08 150,461.56 151,657.40 0.0M
2023-01-19 149,856.75 151,773.45 149,856.75 151,100.72 0.0M
2023-01-18 149,455.02 151,524.27 149,455.02 151,314.86 0.0M
2023-01-17 151,049.10 151,422.48 149,008.38 150,192.66 0.0M
2023-01-16 150,444.34 152,235.05 150,300.48 151,012.38 0.0M
2023-01-13 150,992.28 151,128.11 149,818.25 150,092.11 0.0M
2023-01-12 149,178.14 150,321.20 148,606.52 150,211.52 0.0M
2023-01-11 148,876.08 150,178.10 148,453.14 148,496.23 0.0M
2023-01-10 149,574.55 150,511.70 148,598.94 149,038.10 0.0M
2023-01-09 150,203.31 150,203.31 147,811.75 148,527.97 0.0M
2023-01-06 151,200.14 151,200.14 147,486.98 148,074.06 0.0M
2023-01-05 149,566.62 149,906.67 148,876.73 149,239.33 0.0M
2023-01-04 146,714.16 148,219.97 145,766.67 148,102.58 0.0M
2023-01-03 142,927.03 146,455.73 140,014.31 145,691.98 0.0M