恒生指数股息点指数 (HSIDPI)

HSIDPI
🏛️ 香港 →
26,622.88
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
2021-12-30 717.63 717.63 717.63 717.63 0.0M
2021-12-29 717.63 717.63 717.63 717.63 0.0M
2021-12-28 717.63 717.63 717.63 717.63 0.0M
2021-12-24 717.63 717.63 717.63 717.63 0.0M
2021-12-23 717.63 717.63 717.63 717.63 0.0M
2021-12-22 717.63 717.63 717.63 717.63 0.0M
2021-12-21 717.63 717.63 717.63 717.63 0.0M
2021-12-20 717.63 717.63 717.63 717.63 0.0M
2021-12-17 717.63 717.63 717.63 717.63 148.2M
2021-12-16 717.63 717.63 717.63 717.63 0.0M
2021-12-15 715.68 715.68 715.68 715.68 0.0M
2021-12-14 715.68 715.68 715.68 715.68 150.7M
2021-12-13 715.68 715.68 715.68 715.68 135.0M
2021-12-10 715.68 715.68 715.68 715.68 0.0M
2021-12-09 715.68 715.68 715.68 715.68 0.0M
2021-12-08 715.68 715.68 715.68 715.68 0.0M
2021-12-07 715.68 715.68 715.68 715.68 0.0M
2021-12-06 715.68 715.68 715.68 715.68 465.8M
2021-12-03 715.68 715.68 715.68 715.68 0.0M
2021-12-02 715.68 715.68 715.68 715.68 0.0M
2021-12-01 713.17 713.17 713.17 713.17 0.0M
2021-11-30 713.17 713.17 713.17 713.17 0.0M
2021-11-29 713.17 713.17 713.17 713.17 0.0M
2021-11-26 713.17 713.17 713.17 713.17 0.0M
2021-11-25 713.18 713.18 713.18 713.18 0.0M
2021-11-24 708.67 708.67 708.67 708.67 0.0M
2021-11-23 708.67 708.67 708.67 708.67 0.0M
2021-11-22 708.67 708.67 708.67 708.67 0.0M
2021-11-19 702.13 702.13 702.13 702.13 225.8M
2021-11-18 702.13 702.13 702.13 702.13 717.4M
2021-11-17 702.13 702.13 702.13 702.13 132.2M
2021-11-16 702.13 702.13 702.13 702.13 127.9M
2021-11-15 702.13 702.13 702.13 702.13 139.1M
2021-11-12 702.13 702.13 702.13 702.13 0.0M
2021-11-11 702.13 702.13 702.13 702.13 0.0M
2021-11-10 702.13 702.13 702.13 702.13 0.0M
2021-11-09 702.13 702.13 702.13 702.13 0.0M
2021-11-08 702.13 702.13 702.13 702.13 0.0M
2021-11-05 692.62 692.62 692.62 692.62 0.0M
2021-11-04 692.62 692.62 692.62 692.62 827.2M
2021-11-03 692.62 692.62 692.62 692.62 132.6M
2021-11-02 692.62 692.62 692.62 692.62 149.5M
2021-11-01 692.62 692.62 692.62 692.62 134.0M
2021-10-29 692.62 692.62 692.62 692.62 126.9M
2021-10-28 692.62 692.62 692.62 692.62 0.0M
2021-10-27 692.62 692.62 692.62 692.62 0.0M
2021-10-26 692.62 692.62 692.62 692.62 0.0M
2021-10-25 692.62 692.62 692.62 692.62 0.0M
2021-10-22 692.62 692.62 692.62 692.62 176.4M
2021-10-21 692.62 692.62 692.62 692.62 153.6M
2021-10-20 692.62 692.62 692.62 692.62 207.2M
2021-10-19 692.62 692.62 692.62 692.62 151.4M
2021-10-18 690.97 690.97 690.97 690.97 166.1M
2021-10-15 690.97 690.97 690.97 690.97 0.0M
2021-10-12 690.97 690.97 690.97 690.97 0.0M
2021-10-11 690.97 690.97 690.97 690.97 211.5M
2021-10-08 690.97 690.97 690.97 690.97 272.5M
2021-10-07 690.97 690.97 690.97 690.97 0.0M
2021-10-06 690.97 690.97 690.97 690.97 0.0M
2021-10-05 690.97 690.97 690.97 690.97 0.0M
2021-10-04 690.97 690.97 690.97 690.97 0.0M
2021-09-30 690.97 690.97 690.97 690.97 0.0M
2021-09-29 690.97 690.97 690.97 690.97 0.0M
2021-09-28 690.97 690.97 690.97 690.97 0.0M
2021-09-27 677.80 677.80 677.80 677.80 235.7M
2021-09-24 677.80 677.80 677.80 677.80 1,392.8M
2021-09-23 677.84 677.84 677.84 677.84 2,004.5M
2021-09-21 677.84 677.84 677.84 677.84 1,502.0M
2021-09-20 677.84 677.84 677.84 677.84 1,944.8M
2021-09-17 677.84 677.84 677.84 677.84 2,415.3M
2021-09-16 677.84 677.84 677.84 677.84 1,629.8M
2021-09-15 674.45 674.45 674.45 674.45 1,779.7M
2021-09-14 674.45 674.45 674.45 674.45 1,917.5M
2021-09-13 667.35 667.35 667.35 667.35 1,839.2M
2021-09-10 664.76 664.76 664.76 664.76 1,600.9M
2021-09-09 660.96 660.96 660.96 660.96 1,942.0M
2021-09-08 645.29 645.29 645.29 645.29 1,527.1M
2021-09-07 641.80 641.80 641.80 641.80 1,355.4M
2021-09-06 641.80 641.80 641.80 641.80 1,389.6M
2021-09-03 634.66 634.66 634.66 634.66 1,297.9M
2021-09-02 631.94 631.94 631.94 631.94 1,231.1M
2021-09-01 602.10 602.10 602.10 602.10 1,722.3M
2021-08-31 602.10 602.10 602.10 602.10 1,640.6M
2021-08-30 599.44 599.44 599.44 599.44 1,406.4M
2021-08-27 599.44 599.44 599.44 599.44 793.9M
2021-08-26 599.44 599.44 599.44 599.44 911.5M
2021-08-25 599.44 599.44 599.44 599.44 1,064.6M
2021-08-24 573.54 573.54 573.54 573.54 971.7M
2021-08-23 561.49 561.49 561.49 561.49 1,360.3M
2021-08-20 561.49 561.49 561.49 561.49 1,432.8M
2021-08-19 561.49 561.49 561.49 561.49 1,203.9M
2021-08-18 537.36 537.36 537.36 537.36 1,004.2M
2021-08-17 537.36 537.36 537.36 537.36 1,803.4M
2021-08-16 535.61 535.61 535.61 535.61 1,229.0M
2021-08-13 535.61 535.61 535.61 535.61 855.1M
2021-08-12 533.81 533.81 533.81 533.81 1,071.4M
2021-08-11 533.80 533.80 533.80 533.80 1,630.0M
2021-08-10 533.80 533.80 533.80 533.80 967.2M
2021-08-09 533.80 533.80 533.80 533.80 1,033.6M
2021-08-06 533.80 533.80 533.80 533.80 998.6M
2021-08-05 533.80 533.80 533.80 533.80 845.5M
2021-08-04 533.80 533.80 533.80 533.80 824.0M
2021-08-03 533.80 533.80 533.80 533.80 1,189.2M
2021-08-02 533.80 533.80 533.80 533.80 973.3M
2021-07-30 533.80 533.80 533.80 533.80 1,119.7M
2021-07-29 533.80 533.80 533.80 533.80 1,530.8M
2021-07-28 533.80 533.80 533.80 533.80 2,031.5M
2021-07-27 533.80 533.80 533.80 533.80 2,146.3M
2021-07-26 533.80 533.80 533.80 533.80 1,792.9M
2021-07-23 533.80 533.80 533.80 533.80 833.7M
2021-07-22 533.80 533.80 533.80 533.80 1,224.0M
2021-07-21 533.80 533.80 533.80 533.80 1,002.1M
2021-07-20 533.80 533.80 533.80 533.80 1,827.0M
2021-07-19 533.80 533.80 533.80 533.80 1,445.0M
2021-07-16 533.80 533.80 533.80 533.80 1,008.0M
2021-07-15 533.80 533.80 533.80 533.80 1,692.9M
2021-07-14 533.80 533.80 533.80 533.80 1,294.8M
2021-07-13 533.80 533.80 533.80 533.80 1,528.2M
2021-07-12 533.80 533.80 533.80 533.80 1,304.5M
2021-07-09 533.80 533.80 533.80 533.80 1,706.2M
2021-07-08 533.80 533.80 533.80 533.80 2,101.1M
2021-07-07 533.80 533.80 533.80 533.80 1,356.8M
2021-07-06 427.84 427.84 427.84 427.84 1,178.9M
2021-07-05 427.84 427.84 427.84 427.84 1,247.6M
2021-07-02 420.49 420.49 420.49 420.49 1,761.0M
2021-06-30 420.49 420.49 420.49 420.49 1,576.7M
2021-06-29 420.49 420.49 420.49 420.49 1,900.9M
2021-06-28 413.67 413.67 413.67 413.67 1,084.4M
2021-06-25 361.57 361.57 361.57 361.57 1,478.0M
2021-06-24 361.57 361.57 361.57 361.57 1,033.8M
2021-06-23 355.40 355.40 355.40 355.40 1,511.5M
2021-06-22 355.40 355.40 355.40 355.40 1,281.1M
2021-06-21 355.40 355.40 355.40 355.40 1,476.5M
2021-06-18 345.45 345.45 345.45 345.45 1,616.3M
2021-06-17 335.16 335.16 335.16 335.16 1,102.8M
2021-06-16 335.16 335.16 335.16 335.16 1,298.4M
2021-06-15 335.11 335.11 335.11 335.11 1,521.8M
2021-06-11 335.11 335.11 335.11 335.11 1,616.4M
2021-06-10 328.88 328.88 328.88 328.88 1,161.0M
2021-06-09 328.55 328.55 328.55 328.55 1,266.7M
2021-06-08 328.55 328.55 328.55 328.55 1,034.3M
2021-06-07 320.11 320.11 320.11 320.11 1,587.7M
2021-06-04 320.11 320.11 320.11 320.11 1,400.2M
2021-06-03 307.44 307.44 307.44 307.44 1,757.0M
2021-06-02 286.92 286.92 286.92 286.92 1,129.5M
2021-06-01 286.92 286.92 286.92 286.92 1,150.5M
2021-05-31 283.76 283.76 283.76 283.76 1,375.2M
2021-05-28 283.76 283.76 283.76 283.76 1,645.5M
2021-05-27 274.91 274.91 274.91 274.91 2,867.9M
2021-05-26 230.35 230.35 230.35 230.35 1,754.6M
2021-05-25 230.35 230.35 230.35 230.35 1,493.8M
2021-05-24 202.04 202.04 202.04 202.04 1,047.8M
2021-05-21 193.07 193.07 193.07 193.07 1,006.2M
2021-05-20 193.07 193.07 193.07 193.07 1,986.8M
2021-05-18 177.63 177.63 177.63 177.63 1,344.4M
2021-05-17 158.53 158.53 158.53 158.53 1,236.0M
2021-05-14 147.46 147.46 147.46 147.46 1,362.8M
2021-05-13 147.46 147.46 147.46 147.46 1,185.1M
2021-05-12 147.46 147.46 147.46 147.46 1,409.4M
2021-05-11 147.46 147.46 147.46 147.46 2,012.1M
2021-05-10 146.26 146.26 146.26 146.26 1,830.3M
2021-05-07 144.27 144.27 144.27 144.27 1,966.9M
2021-05-06 144.27 144.27 144.27 144.27 2,052.1M
2021-05-05 144.27 144.27 144.27 144.27 1,391.1M
2021-05-04 144.27 144.27 144.27 144.27 1,579.2M
2021-05-03 141.45 141.45 141.45 141.45 1,399.8M
2021-04-30 115.94 115.94 115.94 115.94 1,773.5M
2021-04-29 115.94 115.94 115.94 115.94 1,545.6M
2021-04-28 115.89 115.89 115.89 115.89 1,189.5M
2021-04-27 115.89 115.89 115.89 115.89 1,228.3M
2021-04-26 115.89 115.89 115.89 115.89 1,201.6M
2021-04-23 115.89 115.89 115.89 115.89 1,201.8M
2021-04-22 115.89 115.89 115.89 115.89 1,439.3M
2021-04-21 92.40 92.40 92.40 92.40 1,482.2M
2021-04-20 92.40 92.40 92.40 92.40 1,232.0M
2021-04-19 92.40 92.40 92.40 92.40 1,351.1M
2021-04-16 92.40 92.40 92.40 92.40 1,435.9M
2021-04-15 92.40 92.40 92.40 92.40 1,504.2M
2021-04-14 92.40 92.40 92.40 92.40 1,261.7M
2021-04-13 92.40 92.40 92.40 92.40 1,321.0M
2021-04-12 92.40 92.40 92.40 92.40 1,259.7M
2021-04-09 92.40 92.40 92.40 92.40 1,458.3M
2021-04-08 92.40 92.40 92.40 92.40 2,036.1M
2021-04-07 92.40 92.40 92.40 92.40 1,413.8M
2021-04-01 92.40 92.40 92.40 92.40 1,407.3M
2021-03-31 92.40 92.40 92.40 92.40 1,491.1M
2021-03-30 92.40 92.40 92.40 92.40 1,509.5M
2021-03-29 92.40 92.40 92.40 92.40 2,249.9M
2021-03-26 92.40 92.40 92.40 92.40 1,432.4M
2021-03-25 92.40 92.40 92.40 92.40 1,737.1M
2021-03-24 92.40 92.40 92.40 92.40 1,737.7M
2021-03-23 89.65 89.65 89.65 89.65 1,460.1M
2021-03-22 89.65 89.65 89.65 89.65 1,563.9M
2021-03-19 89.65 89.65 89.65 89.65 2,500.0M
2021-03-18 89.65 89.65 89.65 89.65 1,451.2M
2021-03-17 89.65 89.65 89.65 89.65 1,293.5M
2021-03-16 87.60 87.60 87.60 87.60 1,382.9M
2021-03-15 87.60 87.60 87.60 87.60 2,079.6M
2021-03-12 87.60 87.60 87.60 87.60 2,032.9M
2021-03-11 87.60 87.60 87.60 87.60 2,390.6M
2021-03-10 28.15 28.15 28.15 28.15 1,898.2M
2021-03-09 24.57 24.57 24.57 24.57 3,392.3M
2021-03-08 11.32 11.32 11.32 11.32 3,647.5M
2021-03-05 6.03 6.03 6.03 6.03 3,111.7M