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
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
2022-12-30 32.13 32.29 31.61 32.24 0.0M
2022-12-29 32.74 33.02 32.44 32.53 0.0M
2022-12-28 32.13 32.51 31.72 32.47 0.0M
2022-12-23 30.57 30.67 29.99 30.28 0.0M
2022-12-22 29.70 30.03 29.41 29.91 0.0M
2022-12-21 31.79 31.90 30.58 30.59 0.0M
2022-12-20 31.91 33.17 31.67 32.26 0.0M
2022-12-19 31.97 32.65 31.95 32.03 0.0M
2022-12-16 32.06 32.26 31.59 31.75 0.0M
2022-12-15 32.41 33.54 31.75 32.02 0.0M
2022-12-14 35.20 35.46 33.53 33.89 0.0M
2022-12-13 36.52 37.37 36.24 36.76 0.0M
2022-12-12 36.26 37.02 35.81 36.94 0.0M
2022-12-09 35.08 36.19 34.74 35.94 0.0M
2022-12-08 35.16 35.61 34.78 35.39 0.0M
2022-12-07 36.16 36.68 34.68 36.39 0.0M
2022-12-06 37.29 38.21 36.46 36.69 0.0M
2022-12-05 38.45 39.57 37.89 39.10 0.0M
2022-12-02 36.95 37.88 36.52 37.04 0.0M
2022-12-01 39.97 40.98 38.38 38.40 0.0M
2022-11-30 38.54 39.82 37.66 39.57 0.0M
2022-11-29 36.27 39.31 35.67 39.26 0.0M
2022-11-28 37.14 37.99 36.31 36.67 0.0M
2022-11-25 32.84 33.46 32.71 33.28 0.0M
2022-11-24 34.75 35.27 33.39 33.44 0.0M
2022-11-23 36.69 36.71 34.97 35.17 0.0M
2022-11-22 38.37 38.50 36.86 37.15 0.0M
2022-11-21 40.44 40.84 38.93 39.29 0.0M
2022-11-18 41.34 41.40 39.21 39.22 0.0M
2022-11-17 42.11 42.79 41.23 41.23 0.0M
2022-11-16 42.76 43.51 42.43 42.59 0.0M
2022-11-15 41.23 43.23 40.73 43.23 0.0M
2022-11-14 43.28 43.61 42.61 42.64 0.0M
2022-11-11 39.95 42.92 39.82 42.08 0.0M
2022-11-10 39.92 40.85 39.10 40.55 0.0M
2022-11-09 40.30 40.30 38.97 39.51 0.0M
2022-11-08 42.13 42.14 40.84 40.84 0.0M
2022-11-07 43.37 44.11 42.21 42.25 0.0M
2022-11-04 40.50 44.15 40.40 42.55 0.0M
2022-11-03 41.57 41.84 40.61 41.75 0.0M
2022-11-02 42.53 42.53 40.40 40.40 0.0M
2022-11-01 43.18 44.02 41.97 42.67 0.0M
2022-10-31 44.39 47.24 42.92 44.48 0.0M
2022-10-28 39.83 45.93 39.63 44.37 0.0M
2022-10-27 40.29 40.76 39.30 39.75 0.0M
2022-10-26 44.44 44.44 41.20 42.49 0.0M
2022-10-25 46.83 48.89 44.59 45.69 0.0M
2022-10-24 41.07 49.22 40.46 48.45 0.0M
2022-10-21 38.90 38.98 38.36 38.94 0.0M
2022-10-20 39.54 40.64 38.78 39.61 0.0M
2022-10-19 37.08 37.41 35.44 37.34 0.0M
2022-10-18 38.46 38.72 36.15 36.16 0.0M
2022-10-17 41.85 42.54 39.72 39.82 0.0M
2022-10-14 40.67 40.84 39.04 40.60 0.0M
2022-10-13 41.03 42.52 40.65 42.42 0.0M
2022-10-12 40.32 42.35 39.00 40.59 0.0M
2022-10-11 37.81 40.60 37.65 40.57 0.0M
2022-10-10 37.28 37.96 36.39 37.70 0.0M
2022-10-07 33.85 34.40 33.64 33.93 0.0M
2022-10-06 33.66 33.76 33.03 33.07 0.0M
2022-10-05 34.35 34.79 33.38 33.38 0.0M
2022-10-03 38.42 38.84 37.07 37.46 0.0M
2022-09-30 38.52 41.02 36.40 36.50 0.0M
2022-09-29 34.63 40.93 33.91 40.02 0.0M
2022-09-28 33.95 37.84 33.84 37.77 0.0M
2022-09-27 32.79 34.21 32.09 32.25 0.0M
2022-09-26 34.72 34.77 32.14 33.55 0.0M
2022-09-23 31.16 31.53 30.74 31.42 0.0M
2022-09-22 32.44 32.77 31.08 31.20 0.0M
2022-09-21 30.79 31.49 30.53 31.36 0.0M
2022-09-20 30.06 30.07 29.75 29.89 0.0M
2022-09-19 30.86 31.48 30.46 30.70 0.0M
2022-09-16 29.30 29.68 29.02 29.62 0.0M
2022-09-15 29.39 29.39 28.76 28.79 0.0M
2022-09-14 30.62 31.00 29.85 29.95 0.0M
2022-09-13 29.54 29.78 28.66 29.16 0.0M
2022-09-09 29.85 29.85 28.82 28.97 0.0M
2022-09-08 30.11 30.48 29.56 30.37 0.0M
2022-09-07 31.73 31.73 30.46 30.48 0.0M
2022-09-06 30.44 31.24 30.12 30.22 0.0M
2022-09-05 31.90 33.26 31.28 31.50 0.0M
2022-09-02 29.71 31.01 29.49 30.32 0.0M
2022-09-01 28.81 30.37 28.47 30.30 0.0M
2022-08-31 29.39 29.39 27.88 28.15 0.0M
2022-08-30 28.34 30.42 28.31 28.38 0.0M
2022-08-29 30.03 30.35 28.95 28.95 0.0M
2022-08-26 27.11 28.45 27.10 28.05 0.0M
2022-08-25 25.88 27.87 25.64 27.43 0.0M
2022-08-24 27.04 28.53 26.98 27.94 0.0M
2022-08-23 27.18 28.01 27.06 27.34 0.0M
2022-08-22 28.28 28.28 26.52 26.86 0.0M
2022-08-19 27.55 27.82 26.39 26.78 0.0M
2022-08-18 27.51 27.94 27.15 27.41 0.0M
2022-08-17 27.41 27.97 27.00 27.27 0.0M
2022-08-16 26.97 28.73 26.59 27.95 0.0M
2022-08-15 27.79 28.02 27.14 27.23 0.0M
2022-08-12 27.02 27.33 26.46 26.50 0.0M
2022-08-11 28.03 28.28 27.31 27.43 0.0M
2022-08-10 27.34 30.82 26.96 29.49 0.0M
2022-08-09 27.84 28.38 26.77 26.79 0.0M
2022-08-08 28.10 28.71 27.94 28.04 0.0M
2022-08-05 28.20 28.28 26.96 26.96 0.0M
2022-08-04 28.73 29.03 28.51 28.68 0.0M
2022-08-03 30.47 31.01 29.98 30.42 0.0M
2022-08-02 31.27 34.37 31.27 32.91 0.0M
2022-08-01 29.67 30.11 28.47 28.82 0.0M
2022-07-29 25.18 28.49 24.70 27.97 0.0M
2022-07-28 27.19 27.26 25.93 25.98 0.0M
2022-07-27 27.87 28.11 27.16 27.48 0.0M
2022-07-26 29.23 29.25 27.66 27.69 0.0M
2022-07-25 30.70 31.03 29.42 29.53 0.0M
2022-07-22 30.19 30.55 29.93 29.95 0.0M
2022-07-21 30.92 30.92 30.27 30.87 0.0M
2022-07-20 31.72 31.72 30.67 30.80 0.0M
2022-07-19 33.48 33.48 32.55 32.66 0.0M
2022-07-18 34.15 34.80 33.02 33.13 0.0M
2022-07-15 32.81 34.37 32.48 34.04 0.0M
2022-07-14 32.73 33.24 31.84 32.58 0.0M
2022-07-13 32.77 32.89 31.97 32.64 0.0M
2022-07-12 32.55 33.18 32.03 33.08 0.0M
2022-07-11 31.33 32.70 31.25 32.17 0.0M
2022-07-08 31.70 31.72 29.70 29.77 0.0M
2022-07-07 32.94 33.25 31.82 31.84 0.0M
2022-07-06 33.27 33.77 32.73 32.88 0.0M
2022-07-05 33.64 33.93 33.28 33.36 0.0M
2022-07-04 35.85 36.14 34.35 34.36 0.0M
2022-06-30 34.91 35.43 34.34 34.81 0.0M
2022-06-29 34.77 35.37 34.43 35.07 0.0M
2022-06-28 34.98 35.21 34.55 34.61 0.0M
2022-06-27 34.39 35.73 34.39 35.43 0.0M
2022-06-24 33.52 33.92 33.34 33.79 0.0M
2022-06-23 33.60 33.83 33.12 33.61 0.0M
2022-06-22 33.07 34.35 33.04 34.19 0.0M
2022-06-21 34.21 34.40 32.96 33.08 0.0M
2022-06-20 36.12 36.71 34.88 34.88 0.0M
2022-06-17 36.67 36.67 35.35 35.51 0.0M
2022-06-16 33.81 36.55 33.80 36.19 0.0M
2022-06-15 35.60 35.68 35.03 35.61 0.0M
2022-06-14 37.62 37.72 35.70 35.83 0.0M
2022-06-13 35.05 36.46 34.63 36.32 0.0M
2022-06-10 33.09 33.09 31.88 32.32 0.0M
2022-06-09 31.99 32.56 31.92 31.92 0.0M
2022-06-08 32.39 32.72 32.17 32.43 0.0M
2022-06-07 32.81 32.97 32.35 32.52 0.0M
2022-06-06 32.36 33.10 31.89 32.83 0.0M
2022-06-02 31.74 32.08 31.61 31.93 0.0M
2022-06-01 31.82 32.11 31.41 31.42 0.0M
2022-05-31 32.14 32.14 31.39 31.94 0.0M
2022-05-30 33.00 33.15 32.02 32.15 0.0M
2022-05-27 32.72 33.04 32.49 32.64 0.0M
2022-05-26 34.76 36.30 34.01 34.10 0.0M
2022-05-25 37.22 37.23 34.46 34.76 0.0M
2022-05-24 36.05 37.63 35.61 37.17 0.0M
2022-05-23 36.42 37.87 36.42 36.73 0.0M
2022-05-20 36.52 36.83 35.72 36.65 0.0M
2022-05-19 39.00 39.01 37.31 37.96 0.0M
2022-05-18 37.04 37.37 36.11 36.12 0.0M
2022-05-17 36.65 37.93 36.36 37.42 0.0M
2022-05-16 36.79 38.86 36.79 38.16 0.0M
2022-05-13 39.68 39.77 38.27 38.43 0.0M
2022-05-12 40.75 42.02 39.42 41.47 0.0M
2022-05-11 42.21 42.21 39.82 40.02 0.0M
2022-05-10 44.61 44.94 41.19 41.64 0.0M
2022-05-06 36.94 38.94 36.77 38.42 0.0M
2022-05-05 33.70 34.18 33.40 34.06 0.0M
2022-05-04 35.38 35.99 34.91 35.36 0.0M
2022-05-03 36.70 37.65 35.84 35.89 0.0M
2022-04-29 34.97 36.06 33.66 35.78 0.0M
2022-04-28 36.31 36.64 34.75 35.17 0.0M
2022-04-27 39.38 39.38 36.94 37.39 0.0M
2022-04-26 37.69 38.00 35.52 37.71 0.0M
2022-04-25 37.19 40.23 36.09 39.81 0.0M
2022-04-22 35.79 36.15 32.89 33.51 0.0M
2022-04-21 32.70 34.72 31.57 33.69 0.0M
2022-04-20 32.89 32.96 30.91 31.95 0.0M
2022-04-19 32.92 34.49 32.86 33.55 0.0M
2022-04-14 31.22 31.55 30.64 30.67 0.0M
2022-04-13 34.66 34.75 32.15 32.33 0.0M
2022-04-12 35.31 36.74 34.18 34.94 0.0M
2022-04-11 32.40 36.88 32.40 36.14 0.0M
2022-04-08 31.50 32.22 30.94 31.00 0.0M
2022-04-07 31.54 32.11 30.45 31.63 0.0M
2022-04-06 29.61 30.93 29.59 30.89 0.0M
2022-04-04 28.99 28.99 28.99 28.99 0.0M
2022-04-01 31.39 31.74 29.08 29.37 0.0M
2022-03-31 30.54 31.39 29.23 29.27 0.0M
2022-03-30 30.77 30.90 29.57 30.28 0.0M
2022-03-29 33.67 33.71 31.90 32.16 0.0M
2022-03-28 36.88 37.98 34.83 35.09 0.0M
2022-03-25 33.80 37.65 33.17 37.08 0.0M
2022-03-24 33.89 33.90 31.85 33.49 0.0M
2022-03-23 34.13 34.41 32.83 33.37 0.0M
2022-03-22 39.16 39.16 35.37 35.60 0.0M
2022-03-21 39.78 41.29 39.48 40.21 0.0M
2022-03-18 43.20 43.20 39.32 39.35 0.0M
2022-03-17 47.48 48.79 43.11 43.79 0.0M
2022-03-16 55.96 58.41 48.72 49.80 0.0M
2022-03-15 57.95 70.73 52.61 66.62 0.0M
2022-03-14 42.44 50.90 42.42 50.78 0.0M
2022-03-11 38.46 41.73 35.59 37.37 0.0M
2022-03-10 34.52 36.01 33.85 35.12 0.0M
2022-03-09 36.89 42.95 35.92 37.41 0.0M
2022-03-08 36.01 40.25 35.03 39.52 0.0M
2022-03-07 37.39 40.61 35.09 37.25 0.0M
2022-03-04 31.37 31.66 29.96 30.94 0.0M
2022-03-03 28.88 29.31 28.58 28.70 0.0M
2022-03-02 29.02 30.79 28.59 30.19 0.0M
2022-03-01 28.76 28.76 27.54 27.84 0.0M
2022-02-28 29.78 31.20 29.33 29.63 0.0M
2022-02-25 28.43 29.46 28.38 29.12 0.0M
2022-02-24 30.16 34.01 29.35 32.01 0.0M
2022-02-23 28.11 28.20 27.22 27.39 0.0M
2022-02-22 29.21 30.41 28.34 29.34 0.0M
2022-02-21 28.44 28.44 26.98 27.05 0.0M
2022-02-18 27.94 28.01 26.80 27.62 0.0M
2022-02-17 26.82 27.98 26.40 26.62 0.0M
2022-02-16 27.50 27.54 26.71 26.95 0.0M
2022-02-15 28.52 29.48 28.27 28.69 0.0M
2022-02-14 28.06 28.93 27.98 28.52 0.0M
2022-02-11 26.27 26.67 25.65 26.30 0.0M
2022-02-10 25.19 25.57 24.99 25.30 0.0M
2022-02-09 25.38 25.75 25.22 25.66 0.0M
2022-02-08 26.05 26.50 25.77 25.81 0.0M
2022-02-07 27.00 27.43 26.61 26.61 0.0M
2022-02-04 26.45 26.81 26.05 26.40 0.0M
2022-01-31 28.96 29.23 27.21 27.50 0.0M
2022-01-28 28.95 29.38 28.00 28.89 0.0M
2022-01-27 28.92 31.17 28.44 29.77 0.0M
2022-01-26 27.84 28.10 27.23 27.78 0.0M
2022-01-25 27.00 29.28 26.83 28.22 0.0M
2022-01-24 25.61 25.98 25.21 25.83 0.0M
2022-01-21 24.12 24.93 23.88 24.27 0.0M
2022-01-20 22.87 23.50 22.87 23.40 0.0M
2022-01-19 22.90 23.78 22.60 23.12 0.0M
2022-01-18 22.42 22.86 22.11 22.67 0.0M
2022-01-17 22.89 23.12 22.79 22.82 0.0M
2022-01-14 22.57 22.62 22.04 22.22 0.0M
2022-01-13 21.96 22.27 21.89 21.97 0.0M
2022-01-12 21.40 22.59 21.40 22.39 0.0M
2022-01-11 22.34 22.35 21.46 21.81 0.0M
2022-01-10 22.58 22.60 21.51 21.87 0.0M
2022-01-07 22.64 22.97 21.89 21.91 0.0M
2022-01-06 23.57 24.59 22.93 23.21 0.0M
2022-01-05 22.30 24.06 22.24 24.00 0.0M
2022-01-04 22.71 23.01 21.95 22.14 0.0M
2022-01-03 23.45 24.04 23.18 23.18 0.0M