HSCEI ESG KRW-converted Daily Reset (HSCEIEK)

HSCEIEK
🏛️ 香港 →
2,459.06
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 2,459.06 2,459.06 2,459.06 2,459.06 0.0M
2025-09-25 2,494.97 2,494.97 2,494.97 2,494.97 0.0M
2025-09-24 2,497.11 2,497.11 2,497.11 2,497.11 0.0M
2025-09-22 2,480.24 2,480.24 2,480.24 2,480.24 0.0M
2025-09-19 2,498.41 2,498.41 2,498.41 2,498.41 0.0M
2025-09-18 2,494.94 2,494.94 2,494.94 2,494.94 0.0M
2025-09-17 2,530.51 2,530.51 2,530.51 2,530.51 0.0M
2025-09-16 2,470.30 2,470.30 2,470.30 2,470.30 0.0M
2025-09-15 2,468.78 2,468.78 2,468.78 2,468.78 0.0M
2025-09-12 2,464.16 2,464.16 2,464.16 2,464.16 0.0M
2025-09-11 2,436.54 2,436.54 2,436.54 2,436.54 0.0M
2025-09-10 2,445.43 2,445.43 2,445.43 2,445.43 0.0M
2025-09-09 2,419.93 2,419.93 2,419.93 2,419.93 0.0M
2025-09-08 2,387.09 2,387.09 2,387.09 2,387.09 0.0M
2025-09-06 2,371.48 2,371.48 2,371.48 2,371.48 0.0M
2025-09-05 2,371.48 2,371.48 2,371.48 2,371.48 0.0M
2025-09-04 2,337.00 2,337.00 2,337.00 2,337.00 0.0M
2025-09-03 2,372.29 2,372.29 2,372.29 2,372.29 0.0M
2025-09-02 2,386.74 2,386.74 2,386.74 2,386.74 0.0M
2025-09-01 2,393.87 2,393.87 2,393.87 2,393.87 0.0M
2025-08-29 2,352.17 2,352.17 2,352.17 2,352.17 0.0M
2025-08-28 2,347.15 2,347.15 2,347.15 2,347.15 0.0M
2025-08-27 2,358.61 2,358.61 2,358.61 2,358.61 0.0M
2025-08-26 2,389.59 2,389.59 2,389.59 2,389.59 0.0M
2025-08-25 2,413.83 2,413.83 2,413.83 2,413.83 0.0M
2025-08-22 2,370.62 2,370.62 2,370.62 2,370.62 0.0M
2025-08-21 2,340.34 2,340.34 2,340.34 2,340.34 0.0M
2025-08-20 2,350.05 2,350.05 2,350.05 2,350.05 0.0M
2025-08-19 2,346.89 2,346.89 2,346.89 2,346.89 0.0M
2025-08-18 2,352.61 2,352.61 2,352.61 2,352.61 0.0M
2025-08-15 2,355.72 2,355.72 2,355.72 2,355.72 0.0M
2025-08-14 2,374.41 2,374.41 2,374.41 2,374.41 0.0M
2025-08-13 2,382.65 2,382.65 2,382.65 2,382.65 0.0M
2025-08-12 2,323.57 2,323.57 2,323.57 2,323.57 0.0M
2025-08-11 2,315.71 2,315.71 2,315.71 2,315.71 0.0M
2025-08-08 2,313.28 2,313.28 2,313.28 2,313.28 0.0M
2025-08-07 2,337.50 2,337.50 2,337.50 2,337.50 0.0M
2025-08-06 2,324.47 2,324.47 2,324.47 2,324.47 0.0M
2025-08-05 2,327.18 2,327.18 2,327.18 2,327.18 0.0M
2025-08-04 2,313.86 2,313.86 2,313.86 2,313.86 0.0M
2025-08-01 2,291.07 2,291.07 2,291.07 2,291.07 0.0M
2025-07-31 2,311.62 2,311.62 2,311.62 2,311.62 0.0M
2025-07-30 2,350.64 2,350.64 2,350.64 2,350.64 0.0M
2025-07-29 2,386.54 2,386.54 2,386.54 2,386.54 0.0M
2025-07-28 2,391.73 2,391.73 2,391.73 2,391.73 0.0M
2025-07-25 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2025-07-24 2,408.61 2,408.61 2,408.61 2,408.61 0.0M
2025-07-23 2,404.76 2,404.76 2,404.76 2,404.76 0.0M
2025-07-22 2,365.94 2,365.94 2,365.94 2,365.94 0.0M
2025-07-21 2,350.33 2,350.33 2,350.33 2,350.33 0.0M
2025-07-18 2,338.18 2,338.18 2,338.18 2,338.18 0.0M
2025-07-17 2,306.01 2,306.01 2,306.01 2,306.01 0.0M
2025-07-16 2,306.41 2,306.41 2,306.41 2,306.41 0.0M
2025-07-15 2,309.98 2,309.98 2,309.98 2,309.98 0.0M
2025-07-14 2,273.78 2,273.78 2,273.78 2,273.78 0.0M
2025-07-11 2,261.57 2,261.57 2,261.57 2,261.57 0.0M
2025-07-10 2,255.40 2,255.40 2,255.40 2,255.40 0.0M
2025-07-09 2,236.90 2,236.90 2,236.90 2,236.90 0.0M
2025-07-08 2,262.53 2,262.53 2,262.53 2,262.53 0.0M
2025-07-07 2,236.32 2,236.32 2,236.32 2,236.32 0.0M
2025-07-04 2,235.23 2,235.23 2,235.23 2,235.23 0.0M
2025-07-03 2,244.29 2,244.29 2,244.29 2,244.29 0.0M
2025-07-02 2,255.82 2,255.82 2,255.82 2,255.82 0.0M
2025-06-30 2,247.15 2,247.15 2,247.15 2,247.15 0.0M
2025-06-27 2,265.11 2,265.11 2,265.11 2,265.11 0.0M
2025-06-26 2,272.88 2,272.88 2,272.88 2,272.88 0.0M
2025-06-25 2,286.32 2,286.32 2,286.32 2,286.32 0.0M
2025-06-24 2,261.79 2,261.79 2,261.79 2,261.79 0.0M
2025-06-23 2,217.50 2,217.50 2,217.50 2,217.50 0.0M
2025-06-20 2,200.91 2,200.91 2,200.91 2,200.91 0.0M
2025-06-19 2,171.86 2,171.86 2,171.86 2,171.86 0.0M
2025-06-18 2,218.30 2,218.30 2,218.30 2,218.30 0.0M
2025-06-17 2,242.24 2,242.24 2,242.24 2,242.24 0.0M
2025-06-16 2,251.46 2,251.46 2,251.46 2,251.46 0.0M
2025-06-13 2,234.99 2,234.99 2,234.99 2,234.99 0.0M
2025-06-12 2,254.25 2,254.25 2,254.25 2,254.25 0.0M
2025-06-11 2,291.92 2,291.92 2,291.92 2,291.92 0.0M
2025-06-10 2,266.25 2,266.25 2,266.25 2,266.25 0.0M
2025-06-09 2,266.35 2,266.35 2,266.35 2,266.35 0.0M
2025-06-06 2,234.65 2,234.65 2,234.65 2,234.65 0.0M
2025-06-05 2,249.86 2,249.86 2,249.86 2,249.86 0.0M
2025-06-04 2,222.46 2,222.46 2,222.46 2,222.46 0.0M
2025-06-03 2,209.61 2,209.61 2,209.61 2,209.61 0.0M
2025-06-02 2,167.37 2,167.37 2,167.37 2,167.37 0.0M
2025-05-30 2,185.99 2,185.99 2,185.99 2,185.99 0.0M
2025-05-29 2,221.48 2,221.48 2,221.48 2,221.48 0.0M
2025-05-28 2,197.41 2,197.41 2,197.41 2,197.41 0.0M
2025-05-27 2,208.67 2,208.67 2,208.67 2,208.67 0.0M
2025-05-26 2,204.26 2,204.26 2,204.26 2,204.26 0.0M
2025-05-23 2,247.74 2,247.74 2,247.74 2,247.74 0.0M
2025-05-22 2,239.73 2,239.73 2,239.73 2,239.73 0.0M
2025-05-21 2,272.14 2,272.14 2,272.14 2,272.14 0.0M
2025-05-20 2,248.00 2,248.00 2,248.00 2,248.00 0.0M
2025-05-19 2,213.02 2,213.02 2,213.02 2,213.02 0.0M
2025-05-16 2,216.02 2,216.02 2,216.02 2,216.02 0.0M
2025-05-15 2,219.88 2,219.88 2,219.88 2,219.88 0.0M
2025-05-14 2,237.88 2,237.88 2,237.88 2,237.88 0.0M
2025-05-13 2,182.75 2,182.75 2,182.75 2,182.75 0.0M
2025-05-12 2,231.79 2,231.79 2,231.79 2,231.79 0.0M
2025-05-09 2,160.96 2,160.96 2,160.96 2,160.96 0.0M
2025-05-08 2,159.71 2,159.71 2,159.71 2,159.71 0.0M
2025-05-07 2,147.12 2,147.12 2,147.12 2,147.12 0.0M
2025-05-06 2,152.85 2,152.85 2,152.85 2,152.85 0.0M
2025-05-02 2,147.59 2,147.59 2,147.59 2,147.59 0.0M
2025-04-30 2,106.39 2,106.39 2,106.39 2,106.39 0.0M
2025-04-29 2,100.10 2,100.10 2,100.10 2,100.10 0.0M
2025-04-28 2,106.90 2,106.90 2,106.90 2,106.90 0.0M
2025-04-25 2,112.68 2,112.68 2,112.68 2,112.68 0.0M
2025-04-24 2,104.23 2,104.23 2,104.23 2,104.23 0.0M
2025-04-23 2,114.69 2,114.69 2,114.69 2,114.69 0.0M
2025-04-22 2,073.41 2,073.41 2,073.41 2,073.41 0.0M
2025-04-17 2,051.11 2,051.11 2,051.11 2,051.11 0.0M
2025-04-16 2,021.01 2,021.01 2,021.01 2,021.01 0.0M
2025-04-15 2,065.86 2,065.86 2,065.86 2,065.86 0.0M
2025-04-14 2,062.82 2,062.82 2,062.82 2,062.82 0.0M
2025-04-11 2,021.72 2,021.72 2,021.72 2,021.72 0.0M
2025-04-10 1,979.60 1,979.60 1,979.60 1,979.60 0.0M
2025-04-09 1,940.41 1,940.41 1,940.41 1,940.41 0.0M
2025-04-08 1,910.59 1,910.59 1,910.59 1,910.59 0.0M
2025-04-07 1,871.93 1,871.93 1,871.93 1,871.93 0.0M
2025-04-03 2,171.00 2,171.00 2,171.00 2,171.00 0.0M
2025-04-02 2,201.93 2,201.93 2,201.93 2,201.93 0.0M
2025-04-01 2,202.07 2,202.07 2,202.07 2,202.07 0.0M
2025-03-31 2,202.68 2,202.68 2,202.68 2,202.68 0.0M
2025-03-28 2,229.45 2,229.45 2,229.45 2,229.45 0.0M
2025-03-27 2,249.09 2,249.09 2,249.09 2,249.09 0.0M
2025-03-26 2,239.28 2,239.28 2,239.28 2,239.28 0.0M
2025-03-25 2,225.40 2,225.40 2,225.40 2,225.40 0.0M
2025-03-24 2,284.52 2,284.52 2,284.52 2,284.52 0.0M
2025-03-21 2,255.01 2,255.01 2,255.01 2,255.01 0.0M
2025-03-20 2,319.85 2,319.85 2,319.85 2,319.85 0.0M
2025-03-19 2,367.92 2,367.92 2,367.92 2,367.92 0.0M
2025-03-18 2,367.05 2,367.05 2,367.05 2,367.05 0.0M
2025-03-17 2,298.91 2,298.91 2,298.91 2,298.91 0.0M
2025-03-14 2,290.27 2,290.27 2,290.27 2,290.27 0.0M
2025-03-13 2,228.96 2,228.96 2,228.96 2,228.96 0.0M
2025-03-12 2,241.52 2,241.52 2,241.52 2,241.52 0.0M
2025-03-11 2,258.31 2,258.31 2,258.31 2,258.31 0.0M
2025-03-10 2,247.28 2,247.28 2,247.28 2,247.28 0.0M
2025-03-07 2,294.07 2,294.07 2,294.07 2,294.07 0.0M
2025-03-06 2,299.86 2,299.86 2,299.86 2,299.86 0.0M
2025-03-05 2,222.59 2,222.59 2,222.59 2,222.59 0.0M
2025-03-04 2,156.73 2,156.73 2,156.73 2,156.73 0.0M
2025-03-03 2,175.90 2,175.90 2,175.90 2,175.90 0.0M
2025-02-28 2,179.26 2,179.26 2,179.26 2,179.26 0.0M
2025-02-27 2,267.47 2,267.47 2,267.47 2,267.47 0.0M
2025-02-26 2,278.26 2,278.26 2,278.26 2,278.26 0.0M
2025-02-25 2,215.07 2,215.07 2,215.07 2,215.07 0.0M
2025-02-24 2,239.22 2,239.22 2,239.22 2,239.22 0.0M
2025-02-21 2,256.86 2,256.86 2,256.86 2,256.86 0.0M
2025-02-20 2,158.66 2,158.66 2,158.66 2,158.66 0.0M
2025-02-19 2,193.72 2,193.72 2,193.72 2,193.72 0.0M
2025-02-18 2,185.25 2,185.25 2,185.25 2,185.25 0.0M
2025-02-17 2,144.53 2,144.53 2,144.53 2,144.53 0.0M
2025-02-14 2,146.20 2,146.20 2,146.20 2,146.20 0.0M
2025-02-13 2,064.01 2,064.01 2,064.01 2,064.01 0.0M
2025-02-12 2,084.21 2,084.21 2,084.21 2,084.21 0.0M
2025-02-11 2,014.82 2,014.82 2,014.82 2,014.82 0.0M
2025-02-10 2,044.13 2,044.13 2,044.13 2,044.13 0.0M
2025-02-07 2,006.41 2,006.41 2,006.41 2,006.41 0.0M
2025-02-06 1,976.64 1,976.64 1,976.64 1,976.64 0.0M
2025-02-05 1,931.36 1,931.36 1,931.36 1,931.36 0.0M
2025-02-04 1,949.52 1,949.52 1,949.52 1,949.52 0.0M
2025-02-03 1,883.05 1,883.05 1,883.05 1,883.05 0.0M
2025-01-28 1,871.32 1,871.32 1,871.32 1,871.32 0.0M
2025-01-27 1,871.40 1,871.40 1,871.40 1,871.40 0.0M
2025-01-24 1,857.02 1,857.02 1,857.02 1,857.02 0.0M
2025-01-23 1,818.56 1,818.56 1,818.56 1,818.56 0.0M
2025-01-22 1,827.42 1,827.42 1,827.42 1,827.42 0.0M
2025-01-21 1,859.31 1,859.31 1,859.31 1,859.31 0.0M
2025-01-20 1,836.47 1,836.47 1,836.47 1,836.47 0.0M
2025-01-17 1,808.69 1,808.69 1,808.69 1,808.69 0.0M
2025-01-16 1,803.55 1,803.55 1,803.55 1,803.55 0.0M
2025-01-15 1,784.52 1,784.52 1,784.52 1,784.52 0.0M
2025-01-14 1,778.86 1,778.86 1,778.86 1,778.86 0.0M
2025-01-13 1,746.55 1,746.55 1,746.55 1,746.55 0.0M
2025-01-10 1,758.57 1,758.57 1,758.57 1,758.57 0.0M
2025-01-09 1,779.22 1,779.22 1,779.22 1,779.22 0.0M
2025-01-08 1,777.09 1,777.09 1,777.09 1,777.09 0.0M
2025-01-07 1,795.92 1,795.92 1,795.92 1,795.92 0.0M
2025-01-06 1,814.86 1,814.86 1,814.86 1,814.86 0.0M
2025-01-03 1,821.06 1,821.06 1,821.06 1,821.06 0.0M
2025-01-02 1,805.24 1,805.24 1,805.24 1,805.24 0.0M