HSCEI ESG KRW Hedged (HSCEEKH)

HSCEEKH
🏛️ 香港 →
2,695.07
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
2021-12-31 2,373.48 2,373.48 2,373.48 2,373.48 0.0M
2021-12-30 2,343.41 2,343.41 2,343.41 2,343.41 0.0M
2021-12-29 2,344.52 2,344.52 2,344.52 2,344.52 0.0M
2021-12-28 2,370.32 2,370.32 2,370.32 2,370.32 0.0M
2021-12-24 2,374.19 2,374.19 2,374.19 2,374.19 0.0M
2021-12-23 2,374.29 2,374.29 2,374.29 2,374.29 0.0M
2021-12-22 2,366.71 2,366.71 2,366.71 2,366.71 0.0M
2021-12-21 2,352.35 2,352.35 2,352.35 2,352.35 0.0M
2021-12-20 2,319.56 2,319.56 2,319.56 2,319.56 0.0M
2021-12-17 2,372.67 2,372.67 2,372.67 2,372.67 0.0M
2021-12-16 2,405.20 2,405.20 2,405.20 2,405.20 0.0M
2021-12-15 2,400.36 2,400.36 2,400.36 2,400.36 0.0M
2021-12-14 2,424.43 2,424.43 2,424.43 2,424.43 0.0M
2021-12-13 2,463.54 2,463.54 2,463.54 2,463.54 0.0M
2021-12-10 2,473.47 2,473.47 2,473.47 2,473.47 0.0M
2021-12-09 2,494.86 2,494.86 2,494.86 2,494.86 0.0M
2021-12-08 2,457.68 2,457.68 2,457.68 2,457.68 0.0M
2021-12-07 2,449.46 2,449.46 2,449.46 2,449.46 0.0M
2021-12-06 2,386.30 2,386.30 2,386.30 2,386.30 0.0M
2021-12-03 2,434.97 2,434.97 2,434.97 2,434.97 0.0M
2021-12-02 2,445.81 2,445.81 2,445.81 2,445.81 0.0M
2021-12-01 2,423.02 2,423.02 2,423.02 2,423.02 0.0M
2021-11-30 2,402.83 2,402.83 2,402.83 2,402.83 0.0M
2021-11-29 2,438.24 2,438.24 2,438.24 2,438.24 0.0M
2021-11-26 2,460.12 2,460.12 2,460.12 2,460.12 0.0M
2021-11-25 2,525.61 2,525.61 2,525.61 2,525.61 0.0M
2021-11-24 2,525.96 2,525.96 2,525.96 2,525.96 0.0M
2021-11-23 2,537.06 2,537.06 2,537.06 2,537.06 0.0M
2021-11-22 2,562.10 2,562.10 2,562.10 2,562.10 0.0M
2021-11-19 2,567.03 2,567.03 2,567.03 2,567.03 0.0M
2021-11-18 2,577.81 2,577.81 2,577.81 2,577.81 0.0M
2021-11-17 2,616.99 2,616.99 2,616.99 2,616.99 0.0M
2021-11-16 2,627.49 2,627.49 2,627.49 2,627.49 0.0M
2021-11-15 2,587.21 2,587.21 2,587.21 2,587.21 0.0M
2021-11-12 2,597.16 2,597.16 2,597.16 2,597.16 0.0M
2021-11-11 2,577.45 2,577.45 2,577.45 2,577.45 0.0M
2021-11-10 2,534.73 2,534.73 2,534.73 2,534.73 0.0M
2021-11-09 2,505.99 2,505.99 2,505.99 2,505.99 0.0M
2021-11-08 2,498.19 2,498.19 2,498.19 2,498.19 0.0M
2021-11-05 2,508.71 2,508.71 2,508.71 2,508.71 0.0M
2021-11-04 2,538.55 2,538.55 2,538.55 2,538.55 0.0M
2021-11-03 2,512.73 2,512.73 2,512.73 2,512.73 0.0M
2021-11-02 2,516.36 2,516.36 2,516.36 2,516.36 0.0M
2021-11-01 2,530.13 2,530.13 2,530.13 2,530.13 0.0M
2021-10-29 2,548.45 2,548.45 2,548.45 2,548.45 0.0M
2021-10-28 2,574.98 2,574.98 2,574.98 2,574.98 0.0M
2021-10-27 2,587.74 2,587.74 2,587.74 2,587.74 0.0M
2021-10-26 2,629.69 2,629.69 2,629.69 2,629.69 0.0M
2021-10-25 2,645.58 2,645.58 2,645.58 2,645.58 0.0M
2021-10-22 2,653.39 2,653.39 2,653.39 2,653.39 0.0M
2021-10-21 2,624.19 2,624.19 2,624.19 2,624.19 0.0M
2021-10-20 2,617.70 2,617.70 2,617.70 2,617.70 0.0M
2021-10-19 2,586.38 2,586.38 2,586.38 2,586.38 0.0M
2021-10-18 2,537.35 2,537.35 2,537.35 2,537.35 0.0M
2021-10-15 2,532.31 2,532.31 2,532.31 2,532.31 0.0M
2021-10-12 2,495.74 2,495.74 2,495.74 2,495.74 0.0M
2021-10-11 2,536.60 2,536.60 2,536.60 2,536.60 0.0M
2021-10-08 2,482.89 2,482.89 2,482.89 2,482.89 0.0M
2021-10-07 2,473.63 2,473.63 2,473.63 2,473.63 0.0M
2021-10-06 2,392.52 2,392.52 2,392.52 2,392.52 0.0M
2021-10-05 2,424.03 2,424.03 2,424.03 2,424.03 0.0M
2021-10-04 2,436.58 2,436.58 2,436.58 2,436.58 0.0M
2021-09-30 2,482.33 2,482.33 2,482.33 2,482.33 0.0M
2021-09-29 2,486.04 2,486.04 2,486.04 2,486.04 0.0M
2021-09-28 2,475.41 2,475.41 2,475.41 2,475.41 0.0M
2021-09-27 2,440.23 2,440.23 2,440.23 2,440.23 0.0M
2021-09-24 2,449.38 2,449.38 2,449.38 2,449.38 0.0M
2021-09-23 2,487.55 2,487.55 2,487.55 2,487.55 0.0M
2021-09-21 2,452.38 2,452.38 2,452.38 2,452.38 0.0M
2021-09-20 2,442.84 2,442.84 2,442.84 2,442.84 0.0M
2021-09-17 2,539.89 2,539.89 2,539.89 2,539.89 0.0M
2021-09-16 2,503.56 2,503.56 2,503.56 2,503.56 0.0M
2021-09-15 2,547.37 2,547.37 2,547.37 2,547.37 0.0M
2021-09-14 2,582.73 2,582.73 2,582.73 2,582.73 0.0M
2021-09-13 2,628.85 2,628.85 2,628.85 2,628.85 0.0M
2021-09-10 2,665.41 2,665.41 2,665.41 2,665.41 0.0M
2021-09-09 2,613.84 2,613.84 2,613.84 2,613.84 0.0M
2021-09-08 2,682.31 2,682.31 2,682.31 2,682.31 0.0M
2021-09-07 2,690.81 2,690.81 2,690.81 2,690.81 0.0M
2021-09-06 2,661.37 2,661.37 2,661.37 2,661.37 0.0M
2021-09-03 2,640.73 2,640.73 2,640.73 2,640.73 0.0M
2021-09-02 2,652.15 2,652.15 2,652.15 2,652.15 0.0M
2021-09-01 2,633.59 2,633.59 2,633.59 2,633.59 0.0M
2021-08-31 2,612.72 2,612.72 2,612.72 2,612.72 0.0M
2021-08-30 2,564.57 2,564.57 2,564.57 2,564.57 0.0M
2021-08-27 2,550.04 2,550.04 2,550.04 2,550.04 0.0M
2021-08-26 2,537.04 2,537.04 2,537.04 2,537.04 0.0M
2021-08-25 2,577.38 2,577.38 2,577.38 2,577.38 0.0M
2021-08-24 2,587.53 2,587.53 2,587.53 2,587.53 0.0M
2021-08-23 2,518.99 2,518.99 2,518.99 2,518.99 0.0M
2021-08-20 2,492.87 2,492.87 2,492.87 2,492.87 0.0M
2021-08-19 2,543.85 2,543.85 2,543.85 2,543.85 0.0M
2021-08-18 2,607.38 2,607.38 2,607.38 2,607.38 0.0M
2021-08-17 2,582.59 2,582.59 2,582.59 2,582.59 0.0M
2021-08-16 2,647.56 2,647.56 2,647.56 2,647.56 0.0M
2021-08-13 2,674.39 2,674.39 2,674.39 2,674.39 0.0M
2021-08-12 2,697.97 2,697.97 2,697.97 2,697.97 0.0M
2021-08-11 2,719.25 2,719.25 2,719.25 2,719.25 0.0M
2021-08-10 2,707.00 2,707.00 2,707.00 2,707.00 0.0M
2021-08-09 2,661.32 2,661.32 2,661.32 2,661.32 0.0M
2021-08-06 2,656.45 2,656.45 2,656.45 2,656.45 0.0M
2021-08-05 2,665.41 2,665.41 2,665.41 2,665.41 0.0M
2021-08-04 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2021-08-03 2,662.45 2,662.45 2,662.45 2,662.45 0.0M
2021-08-02 2,667.66 2,667.66 2,667.66 2,667.66 0.0M
2021-07-30 2,638.46 2,638.46 2,638.46 2,638.46 0.0M
2021-07-29 2,683.88 2,683.88 2,683.88 2,683.88 0.0M
2021-07-28 2,579.74 2,579.74 2,579.74 2,579.74 0.0M
2021-07-27 2,532.84 2,532.84 2,532.84 2,532.84 0.0M
2021-07-26 2,658.57 2,658.57 2,658.57 2,658.57 0.0M
2021-07-23 2,787.37 2,787.37 2,787.37 2,787.37 0.0M
2021-07-22 2,836.00 2,836.00 2,836.00 2,836.00 0.0M
2021-07-21 2,784.10 2,784.10 2,784.10 2,784.10 0.0M
2021-07-20 2,788.67 2,788.67 2,788.67 2,788.67 0.0M
2021-07-19 2,816.59 2,816.59 2,816.59 2,816.59 0.0M
2021-07-16 2,870.01 2,870.01 2,870.01 2,870.01 0.0M
2021-07-15 2,878.24 2,878.24 2,878.24 2,878.24 0.0M
2021-07-14 2,845.46 2,845.46 2,845.46 2,845.46 0.0M
2021-07-13 2,860.90 2,860.90 2,860.90 2,860.90 0.0M
2021-07-12 2,813.02 2,813.02 2,813.02 2,813.02 0.0M
2021-07-09 2,799.57 2,799.57 2,799.57 2,799.57 0.0M
2021-07-08 2,780.76 2,780.76 2,780.76 2,780.76 0.0M
2021-07-07 2,872.20 2,872.20 2,872.20 2,872.20 0.0M
2021-07-06 2,895.35 2,895.35 2,895.35 2,895.35 0.0M
2021-07-05 2,902.67 2,902.67 2,902.67 2,902.67 0.0M
2021-07-02 2,935.71 2,935.71 2,935.71 2,935.71 0.0M
2021-06-30 3,007.17 3,007.17 3,007.17 3,007.17 0.0M
2021-06-29 3,034.02 3,034.02 3,034.02 3,034.02 0.0M
2021-06-28 3,064.27 3,064.27 3,064.27 3,064.27 0.0M
2021-06-25 3,065.63 3,065.63 3,065.63 3,065.63 0.0M
2021-06-24 3,011.88 3,011.88 3,011.88 3,011.88 0.0M
2021-06-23 3,015.50 3,015.50 3,015.50 3,015.50 0.0M
2021-06-22 2,951.12 2,951.12 2,951.12 2,951.12 0.0M
2021-06-21 2,974.87 2,974.87 2,974.87 2,974.87 0.0M
2021-06-18 3,000.64 3,000.64 3,000.64 3,000.64 0.0M
2021-06-17 2,985.41 2,985.41 2,985.41 2,985.41 0.0M
2021-06-16 2,971.20 2,971.20 2,971.20 2,971.20 0.0M
2021-06-15 2,998.34 2,998.34 2,998.34 2,998.34 0.0M
2021-06-11 3,021.47 3,021.47 3,021.47 3,021.47 0.0M
2021-06-10 3,009.44 3,009.44 3,009.44 3,009.44 0.0M
2021-06-09 3,007.59 3,007.59 3,007.59 3,007.59 0.0M
2021-06-08 3,007.90 3,007.90 3,007.90 3,007.90 0.0M
2021-06-07 3,011.58 3,011.58 3,011.58 3,011.58 0.0M
2021-06-04 3,026.76 3,026.76 3,026.76 3,026.76 0.0M
2021-06-03 3,034.74 3,034.74 3,034.74 3,034.74 0.0M
2021-06-02 3,067.71 3,067.71 3,067.71 3,067.71 0.0M
2021-06-01 3,080.25 3,080.25 3,080.25 3,080.25 0.0M
2021-05-31 3,052.43 3,052.43 3,052.43 3,052.43 0.0M
2021-05-28 3,030.72 3,030.72 3,030.72 3,030.72 0.0M
2021-05-27 3,049.07 3,049.07 3,049.07 3,049.07 0.0M
2021-05-26 3,044.84 3,044.84 3,044.84 3,044.84 0.0M
2021-05-25 3,025.61 3,025.61 3,025.61 3,025.61 0.0M
2021-05-24 2,982.96 2,982.96 2,982.96 2,982.96 0.0M
2021-05-21 2,998.00 2,998.00 2,998.00 2,998.00 0.0M
2021-05-20 2,976.66 2,976.66 2,976.66 2,976.66 0.0M
2021-05-18 2,977.23 2,977.23 2,977.23 2,977.23 0.0M
2021-05-17 2,932.05 2,932.05 2,932.05 2,932.05 0.0M
2021-05-14 2,907.11 2,907.11 2,907.11 2,907.11 0.0M
2021-05-13 2,891.47 2,891.47 2,891.47 2,891.47 0.0M
2021-05-12 2,954.43 2,954.43 2,954.43 2,954.43 0.0M
2021-05-11 2,921.38 2,921.38 2,921.38 2,921.38 0.0M
2021-05-10 2,983.35 2,983.35 2,983.35 2,983.35 0.0M
2021-05-07 2,995.32 2,995.32 2,995.32 2,995.32 0.0M
2021-05-06 3,018.08 3,018.08 3,018.08 3,018.08 0.0M
2021-05-05 3,000.19 3,000.19 3,000.19 3,000.19 0.0M
2021-05-04 3,023.12 3,023.12 3,023.12 3,023.12 0.0M
2021-05-03 3,003.59 3,003.59 3,003.59 3,003.59 0.0M
2021-04-30 3,040.49 3,040.49 3,040.49 3,040.49 0.0M
2021-04-29 3,098.55 3,098.55 3,098.55 3,098.55 0.0M
2021-04-28 3,084.85 3,084.85 3,084.85 3,084.85 0.0M
2021-04-27 3,077.20 3,077.20 3,077.20 3,077.20 0.0M
2021-04-26 3,077.70 3,077.70 3,077.70 3,077.70 0.0M
2021-04-23 3,102.00 3,102.00 3,102.00 3,102.00 0.0M
2021-04-22 3,068.81 3,068.81 3,068.81 3,068.81 0.0M
2021-04-21 3,058.69 3,058.69 3,058.69 3,058.69 0.0M
2021-04-20 3,113.64 3,113.64 3,113.64 3,113.64 0.0M
2021-04-19 3,120.76 3,120.76 3,120.76 3,120.76 0.0M
2021-04-16 3,099.70 3,099.70 3,099.70 3,099.70 0.0M
2021-04-15 3,064.95 3,064.95 3,064.95 3,064.95 0.0M
2021-04-14 3,086.64 3,086.64 3,086.64 3,086.64 0.0M
2021-04-13 3,043.62 3,043.62 3,043.62 3,043.62 0.0M
2021-04-12 3,048.55 3,048.55 3,048.55 3,048.55 0.0M
2021-04-09 3,080.35 3,080.35 3,080.35 3,080.35 0.0M
2021-04-08 3,118.64 3,118.64 3,118.64 3,118.64 0.0M
2021-04-07 3,107.24 3,107.24 3,107.24 3,107.24 0.0M
2021-04-01 3,143.73 3,143.73 3,143.73 3,143.73 0.0M
2021-03-31 3,074.70 3,074.70 3,074.70 3,074.70 0.0M
2021-03-30 3,087.57 3,087.57 3,087.57 3,087.57 0.0M
2021-03-29 3,065.20 3,065.20 3,065.20 3,065.20 0.0M
2021-03-26 3,073.45 3,073.45 3,073.45 3,073.45 0.0M
2021-03-25 3,012.79 3,012.79 3,012.79 3,012.79 0.0M
2021-03-24 3,039.35 3,039.35 3,039.35 3,039.35 0.0M
2021-03-23 3,113.17 3,113.17 3,113.17 3,113.17 0.0M
2021-03-22 3,170.12 3,170.12 3,170.12 3,170.12 0.0M
2021-03-19 3,167.96 3,167.96 3,167.96 3,167.96 0.0M
2021-03-18 3,219.15 3,219.15 3,219.15 3,219.15 0.0M
2021-03-17 3,186.62 3,186.62 3,186.62 3,186.62 0.0M
2021-03-16 3,176.10 3,176.10 3,176.10 3,176.10 0.0M
2021-03-15 3,119.70 3,119.70 3,119.70 3,119.70 0.0M
2021-03-12 3,128.36 3,128.36 3,128.36 3,128.36 0.0M
2021-03-11 3,178.39 3,178.39 3,178.39 3,178.39 0.0M
2021-03-10 3,098.17 3,098.17 3,098.17 3,098.17 0.0M
2021-03-09 3,075.06 3,075.06 3,075.06 3,075.06 0.0M
2021-03-08 3,086.11 3,086.11 3,086.11 3,086.11 0.0M
2021-03-05 3,169.63 3,169.63 3,169.63 3,169.63 0.0M
2021-03-04 3,177.23 3,177.23 3,177.23 3,177.23 0.0M
2021-03-03 3,278.09 3,278.09 3,278.09 3,278.09 0.0M
2021-03-02 3,199.34 3,199.34 3,199.34 3,199.34 0.0M
2021-03-01 3,228.45 3,228.45 3,228.45 3,228.45 0.0M
2021-02-26 3,155.96 3,155.96 3,155.96 3,155.96 0.0M
2021-02-25 3,281.89 3,281.89 3,281.89 3,281.89 0.0M
2021-02-24 3,225.28 3,225.28 3,225.28 3,225.28 0.0M
2021-02-23 3,334.55 3,334.55 3,334.55 3,334.55 0.0M
2021-02-22 3,338.40 3,338.40 3,338.40 3,338.40 0.0M
2021-02-19 3,395.69 3,395.69 3,395.69 3,395.69 0.0M
2021-02-18 3,370.88 3,370.88 3,370.88 3,370.88 0.0M
2021-02-17 3,413.86 3,413.86 3,413.86 3,413.86 0.0M
2021-02-16 3,362.68 3,362.68 3,362.68 3,362.68 0.0M
2021-02-11 3,323.58 3,323.58 3,323.58 3,323.58 0.0M
2021-02-10 3,299.82 3,299.82 3,299.82 3,299.82 0.0M
2021-02-09 3,242.83 3,242.83 3,242.83 3,242.83 0.0M
2021-02-08 3,228.96 3,228.96 3,228.96 3,228.96 0.0M
2021-02-05 3,232.80 3,232.80 3,232.80 3,232.80 0.0M
2021-02-04 3,239.52 3,239.52 3,239.52 3,239.52 0.0M
2021-02-03 3,265.32 3,265.32 3,265.32 3,265.32 0.0M
2021-02-02 3,254.57 3,254.57 3,254.57 3,254.57 0.0M
2021-02-01 3,215.92 3,215.92 3,215.92 3,215.92 0.0M
2021-01-29 3,140.37 3,140.37 3,140.37 3,140.37 0.0M
2021-01-28 3,175.99 3,175.99 3,175.99 3,175.99 0.0M
2021-01-27 3,268.78 3,268.78 3,268.78 3,268.78 0.0M
2021-01-26 3,282.99 3,282.99 3,282.99 3,282.99 0.0M
2021-01-25 3,359.71 3,359.71 3,359.71 3,359.71 0.0M
2021-01-22 3,273.97 3,273.97 3,273.97 3,273.97 0.0M
2021-01-21 3,330.78 3,330.78 3,330.78 3,330.78 0.0M
2021-01-20 3,353.61 3,353.61 3,353.61 3,353.61 0.0M
2021-01-19 3,296.61 3,296.61 3,296.61 3,296.61 0.0M
2021-01-18 3,219.51 3,219.51 3,219.51 3,219.51 0.0M
2021-01-15 3,171.03 3,171.03 3,171.03 3,171.03 0.0M
2021-01-14 3,171.58 3,171.58 3,171.58 3,171.58 0.0M
2021-01-13 3,137.62 3,137.62 3,137.62 3,137.62 0.0M
2021-01-12 3,150.30 3,150.30 3,150.30 3,150.30 0.0M
2021-01-11 3,099.45 3,099.45 3,099.45 3,099.45 0.0M
2021-01-08 3,068.52 3,068.52 3,068.52 3,068.52 0.0M
2021-01-07 3,020.71 3,020.71 3,020.71 3,020.71 0.0M
2021-01-06 3,054.63 3,054.63 3,054.63 3,054.63 0.0M
2021-01-05 3,022.10 3,022.10 3,022.10 3,022.10 0.0M
2021-01-04 3,005.96 3,005.96 3,005.96 3,005.96 0.0M