恒生国企杠杆指数 (HSCEILI)

HSCEILI
🏛️ 香港 →
2,077.60
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
09:30 2,101.65 2,111.25 2,100.47 2,105.35 0.0K
09:35 2,105.09 2,115.69 2,103.65 2,115.69 0.0K
09:40 2,117.93 2,125.25 2,117.44 2,124.27 0.0K
09:45 2,123.92 2,125.03 2,118.95 2,120.69 0.0K
09:50 2,120.25 2,121.51 2,109.81 2,110.94 0.0K
09:55 2,110.59 2,111.46 2,101.86 2,107.45 0.0K
10:00 2,107.39 2,110.24 2,101.91 2,103.40 0.0K
10:05 2,103.78 2,111.70 2,098.54 2,111.70 0.0K
10:10 2,109.91 2,111.22 2,102.36 2,102.43 0.0K
10:15 2,102.77 2,103.85 2,094.05 2,096.72 0.0K
10:20 2,097.52 2,100.42 2,096.22 2,099.24 0.0K
10:25 2,099.65 2,110.43 2,099.65 2,110.31 0.0K
10:30 2,110.65 2,115.58 2,107.95 2,112.68 0.0K
10:35 2,113.38 2,113.94 2,108.33 2,111.74 0.0K
10:40 2,112.17 2,114.14 2,106.27 2,106.27 0.0K
10:45 2,106.32 2,117.50 2,106.25 2,116.34 0.0K
10:50 2,115.94 2,116.14 2,112.63 2,113.62 0.0K
10:55 2,114.22 2,116.20 2,111.98 2,114.98 0.0K
11:00 2,114.81 2,124.69 2,113.48 2,124.69 0.0K
11:05 2,125.18 2,126.55 2,118.40 2,119.16 0.0K
11:10 2,118.84 2,118.91 2,113.36 2,115.12 0.0K
11:15 2,115.32 2,116.58 2,110.26 2,110.75 0.0K
11:20 2,110.75 2,110.94 2,107.37 2,108.98 0.0K
11:25 2,108.59 2,110.31 2,105.59 2,109.47 0.0K
11:30 2,109.42 2,110.28 2,107.02 2,109.56 0.0K
11:35 2,108.84 2,114.79 2,107.36 2,114.10 0.0K
11:40 2,114.50 2,118.83 2,113.98 2,118.58 0.0K
11:45 2,118.58 2,119.69 2,114.64 2,114.95 0.0K
11:50 2,115.68 2,115.68 2,113.25 2,114.17 0.0K
11:55 2,114.23 2,116.28 2,113.72 2,115.62 0.0K
12:00 2,115.66 2,115.66 2,115.66 2,115.66 0.0K
12:05 2,115.66 2,115.66 2,115.66 2,115.66 0.0K
13:00 2,116.74 2,117.44 2,110.10 2,112.40 0.0K
13:05 2,112.27 2,112.89 2,106.94 2,107.76 0.0K
13:10 2,107.06 2,114.19 2,106.11 2,114.03 0.0K
13:15 2,114.51 2,120.13 2,113.36 2,117.38 0.0K
13:20 2,117.33 2,122.49 2,116.45 2,120.18 0.0K
13:25 2,120.13 2,123.64 2,118.10 2,118.49 0.0K
13:30 2,118.28 2,119.26 2,115.32 2,118.54 0.0K
13:35 2,118.40 2,122.47 2,116.68 2,120.67 0.0K
13:40 2,120.62 2,128.73 2,120.61 2,125.24 0.0K
13:45 2,124.72 2,131.38 2,121.60 2,131.38 0.0K
13:50 2,130.45 2,131.47 2,121.27 2,123.56 0.0K
13:55 2,123.44 2,124.35 2,116.92 2,117.46 0.0K
14:00 2,118.64 2,121.54 2,116.67 2,121.54 0.0K
14:05 2,120.92 2,123.37 2,117.54 2,122.27 0.0K
14:10 2,121.87 2,121.96 2,118.57 2,119.21 0.0K
14:15 2,119.56 2,127.04 2,119.56 2,124.16 0.0K
14:20 2,124.92 2,128.87 2,123.77 2,124.83 0.0K
14:25 2,124.79 2,124.79 2,119.24 2,121.56 0.0K
14:30 2,120.80 2,124.63 2,114.04 2,114.91 0.0K
14:35 2,114.94 2,120.07 2,113.19 2,117.81 0.0K
14:40 2,117.83 2,122.36 2,117.83 2,122.07 0.0K
14:45 2,121.89 2,122.92 2,115.75 2,116.31 0.0K
14:50 2,116.34 2,116.80 2,111.11 2,112.36 0.0K
14:55 2,112.38 2,112.38 2,109.44 2,109.99 0.0K
15:00 2,110.51 2,110.51 2,091.78 2,091.78 0.0K
15:05 2,091.91 2,097.50 2,086.75 2,096.16 0.0K
15:10 2,096.10 2,096.18 2,086.48 2,086.48 0.0K
15:15 2,085.93 2,085.93 2,074.20 2,079.46 0.0K
15:20 2,079.48 2,080.06 2,068.24 2,073.45 0.0K
15:25 2,073.30 2,083.98 2,072.65 2,082.05 0.0K
15:30 2,081.64 2,087.71 2,078.97 2,087.46 0.0K
15:35 2,088.14 2,088.14 2,081.16 2,082.28 0.0K
15:40 2,081.40 2,081.68 2,073.06 2,074.77 0.0K
15:45 2,073.46 2,080.24 2,073.46 2,079.98 0.0K
15:50 2,080.11 2,081.55 2,077.67 2,077.80 0.0K
15:55 2,077.68 2,078.03 2,073.44 2,077.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,106.53 2,131.47 2,068.24 2,077.60 0.0M
2025-09-25 2,138.83 2,168.06 2,123.50 2,141.89 0.0M
2025-09-24 2,061.19 2,149.57 2,060.12 2,141.59 0.0M
2025-09-23 2,119.90 2,123.71 2,048.32 2,073.76 0.0M
2025-09-22 2,138.30 2,142.83 2,086.84 2,110.25 0.0M
2025-09-19 2,157.13 2,175.23 2,132.59 2,157.15 0.0M
2025-09-18 2,204.77 2,247.19 2,108.14 2,150.14 0.0M
2025-09-17 2,142.01 2,220.06 2,142.01 2,215.13 0.0M
2025-09-16 2,130.02 2,147.96 2,100.27 2,120.34 0.0M
2025-09-15 2,100.64 2,135.13 2,091.63 2,119.78 0.0M
2025-09-12 2,135.99 2,145.10 2,102.55 2,111.31 0.0M
2025-09-11 2,052.38 2,094.18 2,033.51 2,064.81 0.0M
2025-09-10 2,073.03 2,114.16 2,069.36 2,095.50 0.0M
2025-09-09 2,013.23 2,073.88 2,007.06 2,057.50 0.0M
2025-09-08 1,977.40 2,011.00 1,965.19 2,004.63 0.0M
2025-09-06 1,935.09 1,976.93 1,976.93 1,976.93 0.0M
2025-09-05 1,935.09 1,988.42 1,929.76 1,976.93 0.0M
2025-09-04 1,997.43 1,999.22 1,914.37 1,925.35 0.0M
2025-09-03 2,028.94 2,046.97 1,964.37 1,974.81 0.0M
2025-09-02 2,002.17 2,033.31 1,983.78 2,000.52 0.0M
2025-09-01 1,990.70 2,014.23 1,980.93 2,006.83 0.0M
2025-08-29 1,936.74 1,969.18 1,929.90 1,932.35 0.0M
2025-08-28 1,930.54 1,943.85 1,890.35 1,919.29 0.0M
2025-08-27 2,035.97 2,043.51 1,954.58 1,964.51 0.0M
2025-08-26 2,049.69 2,069.73 2,020.79 2,021.46 0.0M
2025-08-25 2,034.89 2,079.41 2,026.43 2,066.04 0.0M
2025-08-22 1,968.94 1,993.87 1,959.34 1,992.80 0.0M
2025-08-21 1,967.96 1,967.96 1,930.13 1,947.36 0.0M
2025-08-20 1,936.30 1,974.23 1,924.43 1,964.30 0.0M
2025-08-19 1,982.31 1,985.88 1,953.59 1,961.39 0.0M
2025-08-18 1,984.04 2,024.74 1,973.51 1,973.51 0.0M
2025-08-15 1,983.01 1,985.76 1,954.44 1,976.00 0.0M
2025-08-14 2,052.94 2,058.56 2,005.33 2,015.73 0.0M
2025-08-13 1,955.82 2,025.10 1,950.99 2,025.10 0.0M
2025-08-12 1,899.23 1,934.58 1,895.15 1,924.55 0.0M
2025-08-11 1,925.43 1,926.90 1,894.69 1,912.19 0.0M
2025-08-08 1,931.50 1,942.77 1,909.37 1,915.34 0.0M
2025-08-07 1,941.02 1,957.47 1,906.85 1,952.98 0.0M
2025-08-06 1,931.79 1,931.79 1,931.79 1,931.79 0.0M
2025-08-05 1,939.78 1,939.78 1,939.78 1,939.78 0.0M
2025-08-04 1,864.02 1,919.01 1,854.98 1,915.01 0.0M
2025-08-01 1,905.39 1,932.19 1,877.10 1,877.10 0.0M
2025-07-31 1,952.00 1,952.00 1,906.12 1,910.93 0.0M
2025-07-30 1,986.86 2,026.07 1,959.44 1,979.04 0.0M
2025-07-29 2,022.81 2,028.28 1,983.94 2,026.83 0.0M
2025-07-28 2,038.96 2,066.15 2,025.81 2,040.76 0.0M
2025-07-25 2,058.50 2,058.50 2,017.17 2,029.00 0.0M
2025-07-24 2,062.68 2,094.24 2,059.34 2,077.13 0.0M
2025-07-23 2,032.45 2,070.58 2,012.63 2,069.79 0.0M
2025-07-22 1,986.66 1,999.61 1,953.54 1,997.00 0.0M
2025-07-21 1,988.32 1,992.43 1,955.20 1,981.51 0.0M
2025-07-19 1,940.67 1,958.14 1,958.14 1,958.14 0.0M
2025-07-18 1,940.67 1,958.14 1,922.29 1,958.14 0.0M
2025-07-17 1,908.19 1,932.04 1,891.23 1,900.93 0.0M
2025-07-16 1,932.77 1,959.90 1,903.61 1,904.50 0.0M
2025-07-15 1,863.00 1,911.29 1,836.46 1,911.29 0.0M
2025-07-14 1,827.73 1,860.35 1,827.73 1,850.19 0.0M
2025-07-11 1,820.77 1,894.43 1,820.77 1,831.17 0.0M
2025-07-10 1,789.91 1,834.28 1,781.99 1,823.07 0.0M
2025-07-09 1,824.43 1,824.43 1,786.74 1,793.48 0.0M
2025-07-08 1,806.78 1,842.56 1,801.87 1,840.61 0.0M
2025-07-07 1,785.46 1,801.77 1,765.51 1,798.82 0.0M
2025-07-04 1,789.13 1,827.22 1,760.78 1,799.13 0.0M
2025-07-03 1,849.03 1,854.10 1,795.06 1,815.59 0.0M
2025-07-02 1,868.47 1,878.32 1,832.99 1,848.02 0.0M
2025-06-30 1,865.93 1,865.93 1,826.57 1,828.40 0.0M
2025-06-27 1,897.50 1,899.14 1,850.46 1,864.26 0.0M
2025-06-26 1,884.82 1,897.22 1,865.62 1,881.96 0.0M
2025-06-25 1,891.50 1,918.37 1,874.27 1,905.85 0.0M
2025-06-24 1,817.37 1,873.42 1,817.37 1,863.83 0.0M
2025-06-23 1,737.88 1,796.33 1,728.51 1,795.77 0.0M
2025-06-20 1,726.81 1,767.89 1,726.81 1,766.68 0.0M
2025-06-19 1,781.29 1,785.79 1,710.50 1,719.25 0.0M
2025-06-18 1,822.59 1,825.12 1,784.56 1,795.91 0.0M
2025-06-17 1,859.43 1,864.74 1,821.75 1,838.45 0.0M
2025-06-16 1,808.34 1,863.77 1,792.86 1,853.46 0.0M
2025-06-13 1,836.36 1,857.38 1,805.10 1,822.06 0.0M
2025-06-12 1,882.74 1,901.16 1,848.11 1,853.79 0.0M
2025-06-11 1,878.51 1,921.65 1,876.48 1,912.42 0.0M
2025-06-10 1,884.15 1,892.82 1,842.19 1,870.49 0.0M
2025-06-09 1,846.09 1,875.96 1,837.89 1,875.96 0.0M
2025-06-06 1,838.79 1,838.79 1,807.84 1,812.84 0.0M
2025-06-05 1,818.98 1,836.12 1,806.30 1,836.12 0.0M
2025-06-04 1,764.60 1,804.10 1,762.84 1,791.06 0.0M
2025-06-03 1,721.57 1,767.90 1,721.57 1,767.48 0.0M
2025-06-02 1,688.95 1,703.29 1,625.86 1,702.15 0.0M
2025-05-30 1,744.73 1,751.70 1,712.25 1,732.07 0.0M
2025-05-29 1,733.72 1,790.34 1,723.93 1,785.39 0.0M
2025-05-28 1,756.05 1,766.65 1,726.56 1,737.76 0.0M
2025-05-27 1,724.65 1,755.81 1,712.35 1,748.55 0.0M
2025-05-26 1,782.64 1,787.10 1,727.60 1,735.27 0.0M
2025-05-23 1,789.24 1,824.45 1,777.63 1,796.54 0.0M
2025-05-22 1,820.70 1,825.73 1,773.31 1,785.61 0.0M
2025-05-21 1,809.65 1,842.56 1,799.83 1,829.29 0.0M
2025-05-20 1,756.98 1,805.74 1,749.62 1,799.22 0.0M
2025-05-19 1,720.83 1,759.27 1,701.19 1,746.22 0.0M
2025-05-16 1,734.20 1,755.45 1,723.62 1,749.43 0.0M
2025-05-15 1,795.81 1,810.51 1,754.65 1,766.63 0.0M
2025-05-14 1,750.85 1,801.64 1,742.73 1,801.64 0.0M
2025-05-13 1,783.44 1,783.44 1,710.11 1,717.02 0.0M
2025-05-12 1,736.68 1,808.20 1,698.37 1,789.44 0.0M
2025-05-09 1,692.42 1,699.44 1,663.28 1,687.82 0.0M
2025-05-08 1,650.51 1,714.19 1,650.51 1,684.36 0.0M
2025-05-07 1,742.90 1,747.45 1,661.12 1,661.12 0.0M
2025-05-06 1,653.36 1,682.96 1,630.29 1,669.11 0.0M
2025-05-02 1,605.91 1,661.58 1,589.80 1,657.59 0.0M
2025-04-30 1,586.99 1,598.39 1,547.39 1,596.84 0.0M
2025-04-29 1,612.12 1,633.93 1,583.71 1,593.74 0.0M
2025-04-28 1,611.82 1,611.82 1,571.44 1,598.78 0.0M
2025-04-25 1,614.21 1,638.98 1,590.51 1,599.44 0.0M
2025-04-24 1,604.54 1,616.17 1,559.20 1,590.27 0.0M
2025-04-23 1,628.33 1,628.33 1,582.55 1,614.09 0.0M
2025-04-22 1,516.98 1,554.89 1,495.33 1,549.78 0.0M
2025-04-17 1,483.69 1,535.55 1,476.62 1,529.83 0.0M
2025-04-16 1,536.91 1,541.12 1,460.56 1,484.79 0.0M
2025-04-15 1,583.90 1,583.90 1,537.99 1,564.93 0.0M
2025-04-14 1,560.05 1,575.54 1,533.88 1,558.39 0.0M
2025-04-11 1,434.31 1,527.73 1,420.10 1,495.84 0.0M
2025-04-10 1,464.61 1,525.19 1,422.59 1,445.81 0.0M
2025-04-09 1,273.28 1,424.26 1,237.62 1,396.79 0.0M
2025-04-08 1,343.18 1,394.71 1,303.72 1,358.52 0.0M
2025-04-07 1,466.62 1,530.05 1,278.27 1,298.65 0.0M
2025-04-03 1,746.01 1,814.61 1,746.01 1,792.52 0.0M
2025-04-02 1,834.09 1,872.30 1,805.77 1,840.78 0.0M
2025-04-01 1,853.65 1,891.42 1,830.26 1,843.44 0.0M
2025-03-31 1,839.99 1,884.03 1,814.61 1,834.69 0.0M
2025-03-28 1,919.58 1,935.12 1,843.78 1,874.38 0.0M
2025-03-27 1,904.49 1,956.87 1,867.32 1,905.82 0.0M
2025-03-26 1,890.84 1,919.05 1,873.49 1,895.71 0.0M
2025-03-25 1,934.01 1,953.97 1,874.24 1,879.20 0.0M
2025-03-24 1,949.23 1,997.79 1,910.84 1,984.69 0.0M
2025-03-21 2,013.90 2,038.80 1,920.71 1,937.24 0.0M
2025-03-20 2,128.71 2,128.71 2,024.64 2,031.81 0.0M
2025-03-19 2,120.90 2,153.48 2,101.75 2,131.38 0.0M
2025-03-18 2,116.63 2,138.14 2,080.69 2,138.13 0.0M
2025-03-17 2,037.99 2,053.87 2,003.36 2,025.26 0.0M
2025-03-14 1,941.30 2,028.89 1,910.52 2,002.95 0.0M
2025-03-13 1,921.09 1,935.99 1,850.31 1,898.86 0.0M
2025-03-12 1,971.55 1,992.08 1,876.46 1,917.39 0.0M
2025-03-11 1,857.88 1,963.11 1,854.13 1,950.26 0.0M
2025-03-10 2,004.52 2,032.01 1,907.90 1,936.95 0.0M
2025-03-07 2,005.58 2,100.40 1,988.69 2,023.30 0.0M
2025-03-06 1,974.87 2,042.52 1,971.80 2,034.43 0.0M
2025-03-05 1,827.68 1,908.60 1,813.44 1,899.29 0.0M
2025-03-04 1,742.09 1,809.59 1,719.08 1,787.24 0.0M
2025-03-03 1,836.09 1,881.78 1,784.10 1,809.86 0.0M
2025-02-28 1,941.49 1,941.49 1,785.74 1,809.45 0.0M
2025-02-27 1,979.10 2,031.14 1,901.75 1,951.49 0.0M
2025-02-26 1,880.47 2,011.29 1,880.47 1,977.95 0.0M
2025-02-25 1,797.57 1,892.95 1,797.57 1,850.34 0.0M
2025-02-24 1,926.41 1,968.84 1,877.52 1,903.44 0.0M
2025-02-21 1,865.46 1,925.33 1,832.44 1,925.33 0.0M
2025-02-20 1,808.20 1,829.80 1,752.27 1,778.57 0.0M
2025-02-19 1,809.87 1,846.11 1,783.97 1,839.95 0.0M
2025-02-18 1,789.34 1,871.99 1,779.59 1,845.52 0.0M
2025-02-17 1,803.32 1,842.92 1,730.98 1,780.87 0.0M
2025-02-14 1,682.33 1,784.62 1,682.33 1,784.62 0.0M
2025-02-13 1,682.51 1,770.06 1,637.24 1,649.37 0.0M
2025-02-12 1,622.43 1,672.54 1,600.48 1,672.54 0.0M
2025-02-11 1,646.33 1,649.26 1,583.41 1,585.67 0.0M
2025-02-10 1,576.28 1,631.62 1,575.46 1,628.54 0.0M
2025-02-07 1,518.34 1,572.10 1,510.71 1,563.74 0.0M
2025-02-06 1,478.43 1,526.74 1,465.67 1,526.74 0.0M
2025-02-05 1,512.47 1,512.47 1,441.34 1,478.45 0.0M
2025-02-04 1,454.08 1,521.61 1,433.18 1,509.20 0.0M
2025-02-03 1,383.44 1,410.41 1,338.11 1,410.30 0.0M
2025-01-28 1,428.43 1,428.43 1,397.19 1,410.56 0.0M
2025-01-27 1,396.79 1,424.18 1,394.81 1,410.98 0.0M
2025-01-24 1,344.06 1,395.80 1,333.45 1,384.61 0.0M
2025-01-23 1,350.97 1,378.12 1,320.88 1,329.85 0.0M
2025-01-22 1,369.95 1,374.01 1,328.71 1,334.76 0.0M
2025-01-21 1,384.51 1,401.91 1,356.51 1,389.49 0.0M
2025-01-20 1,343.16 1,379.86 1,337.32 1,357.71 0.0M
2025-01-17 1,302.59 1,316.77 1,287.85 1,311.22 0.0M
2025-01-16 1,299.49 1,325.15 1,278.53 1,307.63 0.0M
2025-01-15 1,258.36 1,280.67 1,257.28 1,276.04 0.0M
2025-01-14 1,217.75 1,281.85 1,217.75 1,267.37 0.0M
2025-01-13 1,219.02 1,223.55 1,187.39 1,216.48 0.0M
2025-01-10 1,277.60 1,284.31 1,233.81 1,236.40 0.0M
2025-01-09 1,270.05 1,291.13 1,262.73 1,265.89 0.0M
2025-01-08 1,285.52 1,301.81 1,248.04 1,270.28 0.0M
2025-01-07 1,299.51 1,320.43 1,258.77 1,292.10 0.0M
2025-01-06 1,344.20 1,346.35 1,317.36 1,324.11 0.0M
2025-01-03 1,319.80 1,350.01 1,306.99 1,333.43 0.0M
2025-01-02 1,360.00 1,360.00 1,299.10 1,308.24 0.0M