恒生国企股息点指数 (HSCEIDPI)

HSCEIDPI
🏛️ 香港 →
253.61
最后更新: 2025-09-29
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 0.70 0.70 0.70 0.70 0.0M
2023-12-28 237.43 237.43 237.43 237.43 0.0M
2023-12-27 237.43 237.43 237.43 237.43 0.0M
2023-12-22 237.43 237.43 237.43 237.43 0.0M
2023-12-21 237.43 237.43 237.43 237.43 0.0M
2023-12-20 237.43 237.43 237.43 237.43 0.0M
2023-12-19 231.16 231.16 231.16 231.16 0.0M
2023-12-18 231.16 231.16 231.16 231.16 0.0M
2023-12-15 231.16 231.16 231.16 231.16 0.0M
2023-12-14 231.16 231.16 231.16 231.16 0.0M
2023-12-13 231.16 231.16 231.16 231.16 970.0M
2023-12-12 231.16 231.16 231.16 231.16 0.0M
2023-12-11 231.16 231.16 231.16 231.16 1,357.6M
2023-12-08 231.16 231.16 231.16 231.16 0.0M
2023-12-07 231.16 231.16 231.16 231.16 0.0M
2023-12-06 231.16 231.16 231.16 231.16 0.0M
2023-12-05 231.16 231.16 231.16 231.16 0.0M
2023-12-04 231.16 231.16 231.16 231.16 0.0M
2023-12-01 231.16 231.16 231.16 231.16 0.0M
2023-11-30 231.16 231.16 231.16 231.16 0.0M
2023-11-29 230.69 230.69 230.69 230.69 0.0M
2023-11-28 230.69 230.69 230.69 230.69 0.0M
2023-11-27 230.12 230.12 230.12 230.12 0.0M
2023-11-24 230.12 230.12 230.12 230.12 0.0M
2023-11-23 230.12 230.12 230.12 230.12 0.0M
2023-11-22 230.12 230.12 230.12 230.12 0.0M
2023-11-21 230.12 230.12 230.12 230.12 0.0M
2023-11-20 230.12 230.12 230.12 230.12 0.0M
2023-11-17 230.12 230.12 230.12 230.12 0.0M
2023-11-16 230.12 230.12 230.12 230.12 0.0M
2023-11-15 230.12 230.12 230.12 230.12 0.0M
2023-11-14 230.12 230.12 230.12 230.12 0.0M
2023-11-13 230.12 230.12 230.12 230.12 0.0M
2023-11-10 230.12 230.12 230.12 230.12 0.0M
2023-11-09 230.12 230.12 230.12 230.12 0.0M
2023-11-08 230.12 230.12 230.12 230.12 0.0M
2023-11-07 230.12 230.12 230.12 230.12 0.0M
2023-11-06 230.12 230.12 230.12 230.12 41.9M
2023-11-03 230.12 230.12 230.12 230.12 0.0M
2023-11-02 230.12 230.12 230.12 230.12 0.0M
2023-11-01 229.67 229.67 229.67 229.67 0.0M
2023-10-31 229.67 229.67 229.67 229.67 86.0M
2023-10-30 229.67 229.67 229.67 229.67 0.0M
2023-10-27 229.67 229.67 229.67 229.67 0.0M
2023-10-26 229.67 229.67 229.67 229.67 0.0M
2023-10-25 229.67 229.67 229.67 229.67 95.1M
2023-10-24 229.54 229.54 229.54 229.54 0.0M
2023-10-20 229.54 229.54 229.54 229.54 0.0M
2023-10-19 229.54 229.54 229.54 229.54 0.0M
2023-10-18 229.54 229.54 229.54 229.54 0.0M
2023-10-17 229.54 229.54 229.54 229.54 0.0M
2023-10-16 229.54 229.54 229.54 229.54 0.0M
2023-10-13 229.54 229.54 229.54 229.54 0.0M
2023-10-12 229.54 229.54 229.54 229.54 0.0M
2023-10-11 229.54 229.54 229.54 229.54 0.0M
2023-10-10 229.54 229.54 229.54 229.54 0.0M
2023-10-09 229.54 229.54 229.54 229.54 0.0M
2023-10-06 229.54 229.54 229.54 229.54 0.0M
2023-10-05 229.54 229.54 229.54 229.54 0.0M
2023-10-04 229.54 229.54 229.54 229.54 0.0M
2023-10-03 229.34 229.34 229.34 229.34 0.0M
2023-09-29 229.34 229.34 229.34 229.34 0.0M
2023-09-28 229.34 229.34 229.34 229.34 0.0M
2023-09-27 229.34 229.34 229.34 229.34 0.0M
2023-09-26 229.34 229.34 229.34 229.34 0.0M
2023-09-25 229.34 229.34 229.34 229.34 0.0M
2023-09-22 229.34 229.34 229.34 229.34 0.0M
2023-09-21 228.06 228.06 228.06 228.06 0.0M
2023-09-20 228.06 228.06 228.06 228.06 0.0M
2023-09-19 228.06 228.06 228.06 228.06 0.0M
2023-09-18 228.06 228.06 228.06 228.06 0.0M
2023-09-15 226.86 226.86 226.86 226.86 0.0M
2023-09-14 226.86 226.86 226.86 226.86 0.0M
2023-09-13 226.86 226.86 226.86 226.86 0.0M
2023-09-12 226.86 226.86 226.86 226.86 0.0M
2023-09-11 221.92 221.92 221.92 221.92 0.0M
2023-09-07 215.26 215.26 215.26 215.26 0.0M
2023-09-06 201.90 201.90 201.90 201.90 0.0M
2023-09-05 201.90 201.90 201.90 201.90 0.0M
2023-09-04 201.90 201.90 201.90 201.90 298.8M
2023-08-31 187.81 187.81 187.81 187.81 0.0M
2023-08-30 187.81 187.81 187.81 187.81 0.0M
2023-08-29 187.36 187.36 187.36 187.36 0.0M
2023-08-28 187.36 187.36 187.36 187.36 107.7M
2023-08-25 187.36 187.36 187.36 187.36 0.0M
2023-08-24 187.36 187.36 187.36 187.36 0.0M
2023-08-23 187.36 187.36 187.36 187.36 0.0M
2023-08-22 186.54 186.54 186.54 186.54 0.0M
2023-08-21 186.54 186.54 186.54 186.54 0.0M
2023-08-18 186.54 186.54 186.54 186.54 0.0M
2023-08-17 186.54 186.54 186.54 186.54 0.0M
2023-08-16 186.54 186.54 186.54 186.54 0.0M
2023-08-15 186.54 186.54 186.54 186.54 0.0M
2023-08-14 186.54 186.54 186.54 186.54 0.0M
2023-08-11 186.54 186.54 186.54 186.54 0.0M
2023-08-10 186.21 186.21 186.21 186.21 0.0M
2023-08-09 186.21 186.21 186.21 186.21 0.0M
2023-08-08 186.21 186.21 186.21 186.21 0.0M
2023-08-07 186.21 186.21 186.21 186.21 61.7M
2023-08-04 186.21 186.21 186.21 186.21 100.0M
2023-08-03 186.21 186.21 186.21 186.21 0.0M
2023-08-02 186.21 186.21 186.21 186.21 0.0M
2023-08-01 186.21 186.21 186.21 186.21 0.0M
2023-07-31 186.21 186.21 186.21 186.21 81.2M
2023-07-28 186.21 186.21 186.21 186.21 0.0M
2023-07-27 186.21 186.21 186.21 186.21 0.0M
2023-07-26 186.21 186.21 186.21 186.21 0.0M
2023-07-25 184.29 184.29 184.29 184.29 90.9M
2023-07-24 184.29 184.29 184.29 184.29 0.0M
2023-07-21 182.96 182.96 182.96 182.96 0.0M
2023-07-20 182.96 182.96 182.96 182.96 0.0M
2023-07-19 182.96 182.96 182.96 182.96 0.0M
2023-07-18 182.96 182.96 182.96 182.96 0.0M
2023-07-14 182.96 182.96 182.96 182.96 0.0M
2023-07-13 182.96 182.96 182.96 182.96 0.0M
2023-07-12 182.96 182.96 182.96 182.96 0.0M
2023-07-11 182.96 182.96 182.96 182.96 0.0M
2023-07-10 182.96 182.96 182.96 182.96 0.0M
2023-07-07 176.45 176.45 176.45 176.45 0.0M
2023-07-06 174.98 174.98 174.98 174.98 0.0M
2023-07-05 94.97 94.97 94.97 94.97 0.0M
2023-07-04 82.55 82.55 82.55 82.55 0.0M
2023-07-03 79.42 79.42 79.42 79.42 0.0M
2023-06-30 79.42 79.42 79.42 79.42 0.0M
2023-06-29 78.07 78.07 78.07 78.07 0.0M
2023-06-28 78.07 78.07 78.07 78.07 0.0M
2023-06-27 78.07 78.07 78.07 78.07 0.0M
2023-06-26 78.07 78.07 78.07 78.07 106.7M
2023-06-23 75.18 75.18 75.18 75.18 0.0M
2023-06-21 74.49 74.49 74.49 74.49 0.0M
2023-06-20 65.86 65.86 65.86 65.86 0.0M
2023-06-19 60.76 60.76 60.76 60.76 0.0M
2023-06-16 60.76 60.76 60.76 60.76 167.4M
2023-06-15 59.70 59.70 59.70 59.70 0.0M
2023-06-14 59.70 59.70 59.70 59.70 0.0M
2023-06-13 50.24 50.24 50.24 50.24 0.0M
2023-06-12 49.15 49.15 49.15 49.15 0.0M
2023-06-09 44.43 44.43 44.43 44.43 0.0M
2023-06-08 40.30 40.30 40.30 40.30 0.0M
2023-06-07 28.33 28.33 28.33 28.33 0.0M
2023-06-06 15.79 15.79 15.79 15.79 0.0M
2023-06-05 15.36 15.36 15.36 15.36 0.0M
2023-06-02 13.38 13.38 13.38 13.38 0.0M
2023-06-01 12.56 12.56 12.56 12.56 0.0M
2023-05-31 12.56 12.56 12.56 12.56 0.0M
2023-05-30 12.56 12.56 12.56 12.56 0.0M
2023-05-29 12.24 12.24 12.24 12.24 0.0M
2023-05-25 10.61 10.61 10.61 10.61 0.0M
2023-05-24 10.61 10.61 10.61 10.61 0.0M
2023-05-23 10.61 10.61 10.61 10.61 0.0M
2023-05-22 10.11 10.11 10.11 10.11 0.0M
2023-05-19 10.11 10.11 10.11 10.11 0.0M
2023-05-18 6.39 6.39 6.39 6.39 0.0M
2023-05-17 4.98 4.98 4.98 4.98 0.0M
2023-05-16 4.98 4.98 4.98 4.98 80.4M
2023-05-15 4.98 4.98 4.98 4.98 0.0M
2023-05-12 4.10 4.10 4.10 4.10 0.0M
2023-05-11 4.10 4.10 4.10 4.10 0.0M
2023-05-10 4.10 4.10 4.10 4.10 84.3M
2023-05-09 4.10 4.10 4.10 4.10 178.7M
2023-05-08 4.10 4.10 4.10 4.10 146.6M
2023-05-05 4.10 4.10 4.10 4.10 275.1M
2023-05-04 4.10 4.10 4.10 4.10 45.8M
2023-05-03 4.10 4.10 4.10 4.10 0.0M
2023-05-02 4.10 4.10 4.10 4.10 0.0M
2023-04-28 4.10 4.10 4.10 4.10 47.1M
2023-04-27 4.10 4.10 4.10 4.10 70.9M
2023-04-26 4.10 4.10 4.10 4.10 81.9M
2023-04-25 4.10 4.10 4.10 4.10 67.3M
2023-04-24 4.10 4.10 4.10 4.10 53.4M
2023-04-21 4.10 4.10 4.10 4.10 0.0M
2023-04-20 4.10 4.10 4.10 4.10 0.0M
2023-04-19 4.10 4.10 4.10 4.10 0.0M
2023-04-18 4.10 4.10 4.10 4.10 1,105.7M
2023-04-17 4.10 4.10 4.10 4.10 0.0M
2023-04-14 4.10 4.10 4.10 4.10 0.0M
2023-04-13 4.10 4.10 4.10 4.10 151.4M
2023-04-12 4.10 4.10 4.10 4.10 110.8M
2023-04-11 4.10 4.10 4.10 4.10 463.3M
2023-04-06 4.10 4.10 4.10 4.10 0.0M
2023-04-04 4.10 4.10 4.10 4.10 0.0M
2023-04-03 0.26 0.26 0.26 0.26 0.0M
2023-03-31 0.26 0.26 0.26 0.26 0.0M
2023-03-30 0.26 0.26 0.26 0.26 0.0M
2023-03-29 0.26 0.26 0.26 0.26 0.0M
2023-03-28 0.26 0.26 0.26 0.26 0.0M
2023-03-27 0.26 0.26 0.26 0.26 0.0M
2023-03-24 0.26 0.26 0.26 0.26 0.0M
2023-03-23 0.26 0.26 0.26 0.26 0.0M
2023-03-22 0.26 0.26 0.26 0.26 0.0M
2023-03-21 0.26 0.26 0.26 0.26 0.0M
2023-03-20 0.26 0.26 0.26 0.26 0.0M
2023-03-17 0.26 0.26 0.26 0.26 0.0M
2023-03-16 0.26 0.26 0.26 0.26 0.0M
2023-03-15 0.26 0.26 0.26 0.26 0.0M
2023-03-14 0.26 0.26 0.26 0.26 0.0M
2023-03-13 0.26 0.26 0.26 0.26 0.0M
2023-03-10 0.26 0.26 0.26 0.26 0.0M
2023-03-09 0.26 0.26 0.26 0.26 0.0M
2023-03-08 0.26 0.26 0.26 0.26 0.0M