HSCEI Volatility (VHSCEI)

VHSCEI
🏛️ 香港 →
9,454.12
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
09:30 23.78 24.18 23.75 24.16 0.0K
09:35 24.20 24.20 23.86 23.86 0.0K
09:40 24.14 24.14 23.75 24.13 0.0K
09:45 23.85 24.12 23.80 24.07 0.0K
09:50 24.09 24.09 23.73 24.05 0.0K
09:55 24.06 24.13 23.82 24.08 0.0K
10:00 24.07 24.15 24.07 24.15 0.0K
10:05 23.87 24.16 23.87 24.13 0.0K
10:10 24.14 24.14 24.08 24.11 0.0K
10:15 24.14 24.14 23.80 24.08 0.0K
10:20 24.09 24.10 23.83 24.06 0.0K
10:25 24.06 24.09 24.03 24.09 0.0K
10:30 24.08 24.09 24.04 24.06 0.0K
10:35 24.07 24.07 24.05 24.05 0.0K
10:40 23.76 24.07 23.76 24.05 0.0K
10:45 24.06 24.06 24.02 24.03 0.0K
10:50 24.04 24.06 24.03 24.05 0.0K
10:55 24.06 24.07 24.02 24.04 0.0K
11:00 24.04 24.04 24.02 24.04 0.0K
11:05 24.05 24.05 23.96 23.99 0.0K
11:10 23.99 24.01 23.96 23.98 0.0K
11:15 23.98 24.02 23.96 23.96 0.0K
11:20 23.96 24.00 23.95 23.97 0.0K
11:25 23.98 23.99 23.96 23.96 0.0K
11:30 23.96 23.97 23.93 23.93 0.0K
11:35 23.94 23.94 23.89 23.92 0.0K
11:40 23.93 23.93 23.91 23.92 0.0K
11:45 23.92 23.93 23.92 23.92 0.0K
11:50 23.93 23.93 23.90 23.90 0.0K
11:55 23.91 23.91 23.89 23.91 0.0K
13:00 23.92 23.95 23.92 23.92 0.0K
13:05 23.93 23.97 23.72 23.97 0.0K
13:10 23.95 24.01 23.93 24.00 0.0K
13:15 24.01 24.07 23.97 24.00 0.0K
13:20 23.98 24.00 23.93 23.93 0.0K
13:25 23.93 23.93 23.89 23.92 0.0K
13:30 23.92 23.92 23.89 23.89 0.0K
13:35 23.88 23.89 23.87 23.89 0.0K
13:40 23.89 23.89 23.78 23.80 0.0K
13:45 23.79 23.79 23.76 23.79 0.0K
13:50 23.79 23.79 23.77 23.78 0.0K
13:55 23.77 23.78 23.74 23.76 0.0K
14:00 23.77 23.79 23.53 23.75 0.0K
14:05 23.76 23.79 23.54 23.77 0.0K
14:10 23.78 23.78 23.71 23.73 0.0K
14:15 23.73 23.73 23.71 23.71 0.0K
14:20 23.71 23.77 23.71 23.75 0.0K
14:25 23.74 23.77 23.74 23.76 0.0K
14:30 23.76 23.82 23.76 23.82 0.0K
14:35 23.83 23.85 23.62 23.83 0.0K
14:40 23.82 23.85 23.82 23.83 0.0K
14:45 23.83 23.89 23.83 23.89 0.0K
14:50 23.87 23.92 23.87 23.92 0.0K
14:55 23.91 23.92 23.78 23.82 0.0K
15:00 23.82 23.82 23.79 23.82 0.0K
15:05 23.82 23.83 23.76 23.76 0.0K
15:10 23.76 23.80 23.76 23.79 0.0K
15:15 23.80 23.81 23.78 23.78 0.0K
15:20 23.78 23.80 23.78 23.79 0.0K
15:25 23.78 23.82 23.72 23.81 0.0K
15:30 23.79 23.80 23.79 23.80 0.0K
15:35 23.79 23.81 23.77 23.80 0.0K
15:40 23.80 23.80 23.76 23.76 0.0K
15:45 23.77 23.81 23.77 23.79 0.0K
15:50 23.79 23.82 23.79 23.81 0.0K
15:55 23.81 23.83 23.81 23.82 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.36 22.80 21.32 22.16 0.0M
2025-09-25 23.29 23.83 22.98 23.10 0.0M
2025-09-24 22.65 23.80 22.30 23.76 0.0M
2025-09-22 23.78 24.20 23.53 23.82 0.0M
2025-09-19 23.68 24.08 23.41 23.62 0.0M
2025-09-18 24.01 24.90 23.51 24.02 0.0M
2025-09-17 23.71 24.76 23.21 24.63 0.0M
2025-09-16 23.95 24.42 23.16 23.44 0.0M
2025-09-15 23.71 23.97 23.30 23.80 0.0M
2025-09-12 24.58 24.91 23.37 23.53 0.0M
2025-09-11 22.73 23.44 22.43 23.14 0.0M
2025-09-10 22.40 23.00 22.27 22.87 0.0M
2025-09-09 21.78 22.85 21.78 22.35 0.0M
2025-09-08 22.67 22.82 22.00 22.01 0.0M
2025-09-06 22.08 22.30 22.30 22.30 0.0M
2025-09-05 22.08 22.70 21.78 22.30 0.0M
2025-09-04 22.63 22.80 22.15 22.45 0.0M
2025-09-03 23.19 23.95 22.65 22.78 0.0M
2025-09-02 23.05 23.38 22.79 22.95 0.0M
2025-09-01 24.25 24.38 23.62 23.66 0.0M
2025-08-29 22.01 23.27 22.01 23.13 0.0M
2025-08-28 21.76 22.17 21.42 22.10 0.0M
2025-08-27 22.49 22.67 21.43 22.13 0.0M
2025-08-26 23.09 23.61 22.48 22.76 0.0M
2025-08-25 24.24 24.96 23.51 24.37 0.0M
2025-08-22 21.28 22.58 21.15 22.50 0.0M
2025-08-21 21.46 21.46 20.77 21.04 0.0M
2025-08-20 21.88 22.19 21.20 21.48 0.0M
2025-08-19 22.30 22.30 21.59 21.95 0.0M
2025-08-18 22.44 23.21 22.25 22.68 0.0M
2025-08-15 22.17 22.20 21.41 21.75 0.0M
2025-08-14 22.94 23.34 22.29 22.78 0.0M
2025-08-13 21.58 23.46 21.44 23.44 0.0M
2025-08-12 22.48 22.54 21.35 21.67 0.0M
2025-08-11 23.00 23.23 22.51 22.69 0.0M
2025-08-08 22.36 22.61 22.22 22.56 0.0M
2025-08-07 22.15 22.71 21.97 22.71 0.0M
2025-08-06 22.28 22.28 22.28 22.28 0.0M
2025-08-05 22.47 22.47 22.47 22.47 0.0M
2025-08-04 23.84 24.00 23.35 23.49 0.0M
2025-08-01 22.77 23.28 22.60 23.27 0.0M
2025-07-31 22.33 23.15 22.33 23.14 0.0M
2025-07-30 23.47 23.65 22.83 23.07 0.0M
2025-07-29 24.45 24.72 23.28 24.19 0.0M
2025-07-28 25.13 25.37 24.77 25.13 0.0M
2025-07-25 24.69 24.70 24.07 24.61 0.0M
2025-07-24 25.25 25.68 25.04 25.06 0.0M
2025-07-23 24.42 25.89 24.42 25.50 0.0M
2025-07-22 24.37 24.69 24.12 24.43 0.0M
2025-07-21 25.20 25.55 24.18 24.40 0.0M
2025-07-19 23.94 24.02 24.02 24.02 0.0M
2025-07-18 23.94 24.14 23.33 24.02 0.0M
2025-07-17 23.76 24.09 23.41 23.42 0.0M
2025-07-16 25.07 25.73 24.06 24.10 0.0M
2025-07-15 23.20 24.94 23.20 24.88 0.0M
2025-07-14 23.53 23.93 23.28 23.29 0.0M
2025-07-11 22.09 24.33 22.09 23.34 0.0M
2025-07-10 21.37 22.69 21.23 22.26 0.0M
2025-07-09 21.81 21.87 21.32 21.58 0.0M
2025-07-08 21.65 22.21 21.50 22.16 0.0M
2025-07-07 22.26 22.49 21.84 21.85 0.0M
2025-07-04 21.88 22.27 21.56 21.89 0.0M
2025-07-03 21.88 22.45 21.78 21.78 0.0M
2025-07-02 22.51 22.76 22.06 22.09 0.0M
2025-06-30 23.27 23.37 21.83 22.07 0.0M
2025-06-27 23.10 23.14 22.17 22.30 0.0M
2025-06-26 23.17 23.30 22.85 23.17 0.0M
2025-06-25 23.32 24.34 23.31 23.70 0.0M
2025-06-24 22.48 23.37 22.44 23.30 0.0M
2025-06-23 24.82 25.05 24.03 24.13 0.0M
2025-06-20 23.64 24.04 23.43 23.95 0.0M
2025-06-19 23.85 25.34 23.76 24.96 0.0M
2025-06-18 24.48 24.80 24.01 24.17 0.0M
2025-06-17 24.71 24.96 23.98 24.58 0.0M
2025-06-16 25.86 25.88 24.86 24.88 0.0M
2025-06-13 26.34 26.85 25.83 26.19 0.0M
2025-06-12 25.58 25.71 25.09 25.57 0.0M
2025-06-11 25.41 25.82 25.29 25.66 0.0M
2025-06-10 25.49 26.17 25.49 26.01 0.0M
2025-06-09 25.55 26.30 25.55 25.87 0.0M
2025-06-06 25.53 25.76 25.05 25.32 0.0M
2025-06-05 26.33 26.57 25.79 26.07 0.0M
2025-06-04 26.80 26.95 26.35 26.41 0.0M
2025-06-03 26.71 27.60 26.71 27.55 0.0M
2025-06-02 26.40 28.31 26.40 27.37 0.0M
2025-05-30 25.49 26.19 25.28 25.80 0.0M
2025-05-29 25.30 26.21 25.27 25.87 0.0M
2025-05-28 25.54 25.96 25.45 25.60 0.0M
2025-05-27 26.33 26.76 26.28 26.41 0.0M
2025-05-26 26.10 28.02 26.08 27.80 0.0M
2025-05-23 25.77 26.23 25.61 25.83 0.0M
2025-05-22 25.92 26.33 25.86 26.17 0.0M
2025-05-21 26.04 26.83 25.56 26.14 0.0M
2025-05-20 26.29 27.26 26.28 26.56 0.0M
2025-05-19 26.40 26.69 26.14 26.41 0.0M
2025-05-16 26.51 26.61 26.08 26.19 0.0M
2025-05-15 27.03 27.17 26.78 27.10 0.0M
2025-05-14 26.93 28.49 26.74 28.10 0.0M
2025-05-13 28.10 28.15 27.44 27.71 0.0M
2025-05-12 29.90 30.67 29.15 29.88 0.0M
2025-05-09 29.77 30.04 29.61 30.01 0.0M
2025-05-08 30.18 30.48 29.50 30.00 0.0M
2025-05-07 32.13 32.19 30.31 30.44 0.0M
2025-05-06 30.19 30.31 29.94 30.22 0.0M
2025-05-02 28.79 30.37 28.79 30.23 0.0M
2025-04-30 28.96 29.07 28.43 29.02 0.0M
2025-04-29 30.16 30.21 29.41 29.51 0.0M
2025-04-28 30.91 31.23 30.38 30.61 0.0M
2025-04-25 30.66 31.42 30.32 30.63 0.0M
2025-04-24 32.57 32.57 31.14 31.89 0.0M
2025-04-23 31.63 31.86 30.69 31.52 0.0M
2025-04-22 35.60 35.67 33.27 33.28 0.0M
2025-04-17 35.57 35.65 34.11 34.48 0.0M
2025-04-16 34.30 36.22 34.30 36.07 0.0M
2025-04-15 36.70 36.78 34.47 34.48 0.0M
2025-04-14 41.25 41.67 39.08 39.32 0.0M
2025-04-11 42.89 44.41 41.24 44.34 0.0M
2025-04-10 39.53 41.90 38.53 41.79 0.0M
2025-04-09 49.25 49.25 45.06 45.06 0.0M
2025-04-08 46.54 46.75 42.43 44.18 0.0M
2025-04-07 44.23 52.59 39.92 52.59 0.0M
2025-04-03 28.48 28.48 27.02 27.60 0.0M
2025-04-02 26.56 26.88 26.32 26.81 0.0M
2025-04-01 26.82 26.98 26.58 26.69 0.0M
2025-03-31 27.54 27.68 27.15 27.46 0.0M
2025-03-28 26.55 26.63 25.94 26.25 0.0M
2025-03-27 26.89 27.67 26.63 26.72 0.0M
2025-03-26 26.14 26.71 26.07 26.68 0.0M
2025-03-25 26.24 26.52 25.83 26.33 0.0M
2025-03-24 27.03 27.27 26.35 26.88 0.0M
2025-03-21 27.22 27.36 26.52 26.53 0.0M
2025-03-20 27.31 27.46 26.75 27.30 0.0M
2025-03-19 29.32 29.42 28.26 28.32 0.0M
2025-03-18 29.90 30.20 29.76 29.81 0.0M
2025-03-17 29.98 30.30 29.59 29.86 0.0M
2025-03-14 28.63 30.00 28.63 29.60 0.0M
2025-03-13 29.01 29.57 28.43 29.06 0.0M
2025-03-12 30.54 30.71 29.76 30.25 0.0M
2025-03-11 31.36 31.44 30.50 30.67 0.0M
2025-03-10 32.21 32.24 30.92 30.93 0.0M
2025-03-07 31.57 32.64 31.35 32.10 0.0M
2025-03-06 30.87 32.21 30.79 32.21 0.0M
2025-03-05 30.12 31.01 30.12 30.42 0.0M
2025-03-04 32.63 32.66 31.12 31.32 0.0M
2025-03-03 33.15 33.58 31.94 32.08 0.0M
2025-02-28 32.41 34.80 32.41 34.36 0.0M
2025-02-27 32.30 32.83 31.57 32.56 0.0M
2025-02-26 32.02 33.02 31.63 32.60 0.0M
2025-02-25 32.42 32.42 31.08 31.75 0.0M
2025-02-24 33.04 33.69 31.96 32.73 0.0M
2025-02-21 31.46 32.32 30.87 32.23 0.0M
2025-02-20 30.67 30.98 29.91 30.70 0.0M
2025-02-19 31.88 32.18 30.83 30.87 0.0M
2025-02-18 32.86 33.62 32.37 33.41 0.0M
2025-02-17 34.66 36.07 33.34 33.57 0.0M
2025-02-14 30.37 33.85 30.37 33.82 0.0M
2025-02-13 30.94 32.37 30.80 31.34 0.0M
2025-02-12 29.79 30.73 29.42 30.63 0.0M
2025-02-11 30.39 30.67 29.07 29.45 0.0M
2025-02-10 30.51 30.90 30.39 30.79 0.0M
2025-02-07 28.91 29.58 28.60 29.25 0.0M
2025-02-06 28.42 29.00 27.83 28.87 0.0M
2025-02-05 30.09 30.16 29.19 29.19 0.0M
2025-02-04 29.46 30.96 29.09 30.71 0.0M
2025-02-03 29.91 30.67 28.75 28.83 0.0M
2025-01-28 26.56 27.76 25.85 27.46 0.0M
2025-01-27 26.38 27.00 26.08 26.88 0.0M
2025-01-24 24.34 25.62 24.05 24.64 0.0M
2025-01-23 25.39 25.87 24.07 24.26 0.0M
2025-01-22 26.13 26.13 24.65 24.67 0.0M
2025-01-21 28.01 28.53 27.00 27.28 0.0M
2025-01-20 28.15 28.78 27.51 27.62 0.0M
2025-01-17 25.82 26.00 25.24 25.88 0.0M
2025-01-16 26.68 27.54 25.22 25.84 0.0M
2025-01-15 26.97 27.38 26.86 26.96 0.0M
2025-01-14 26.78 27.88 26.42 27.37 0.0M
2025-01-13 27.08 27.78 26.69 26.71 0.0M
2025-01-10 26.11 26.22 25.40 25.98 0.0M
2025-01-09 26.21 26.25 25.55 25.76 0.0M
2025-01-08 26.27 26.66 25.92 26.12 0.0M
2025-01-07 26.80 26.93 25.83 26.38 0.0M
2025-01-06 25.89 25.94 25.22 25.28 0.0M
2025-01-03 25.40 25.70 24.87 25.14 0.0M
2025-01-02 25.19 25.58 24.76 25.35 0.0M