HSI ESG Enhanced (HSIESGS)

HSIESGS
🏛️ 香港 →
5,523.71
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
2022-12-30 4,830.14 4,843.92 4,782.67 4,789.69 0.0M
2022-12-29 4,741.76 4,769.09 4,709.47 4,760.98 0.0M
2022-12-28 4,786.60 4,848.29 4,770.35 4,794.76 0.0M
2022-12-23 4,674.31 4,755.12 4,669.83 4,736.50 0.0M
2022-12-22 4,706.95 4,756.63 4,693.04 4,741.42 0.0M
2022-12-21 4,618.88 4,636.30 4,588.20 4,614.54 0.0M
2022-12-20 4,610.04 4,637.95 4,536.64 4,591.21 0.0M
2022-12-19 4,686.62 4,760.50 4,632.96 4,661.06 0.0M
2022-12-16 4,659.32 4,729.51 4,597.60 4,689.21 0.0M
2022-12-15 4,719.67 4,738.70 4,617.30 4,657.63 0.0M
2022-12-14 4,778.53 4,796.06 4,703.11 4,728.79 0.0M
2022-12-13 4,675.35 4,742.96 4,658.99 4,727.62 0.0M
2022-12-12 4,723.97 4,742.77 4,654.93 4,675.25 0.0M
2022-12-09 4,682.16 4,812.50 4,667.81 4,803.29 0.0M
2022-12-08 4,535.96 4,690.12 4,535.96 4,673.41 0.0M
2022-12-07 4,642.71 4,731.29 4,498.47 4,500.93 0.0M
2022-12-06 4,602.77 4,681.76 4,598.60 4,656.29 0.0M
2022-12-05 4,574.50 4,673.29 4,533.91 4,666.88 0.0M
2022-12-02 4,484.11 4,493.68 4,403.16 4,444.47 0.0M
2022-12-01 4,536.50 4,579.77 4,455.35 4,468.32 0.0M
2022-11-30 4,324.63 4,426.12 4,298.01 4,419.47 0.0M
2022-11-29 4,174.37 4,331.72 4,169.13 4,331.57 0.0M
2022-11-28 4,028.95 4,115.23 3,985.26 4,099.81 0.0M
2022-11-25 4,198.50 4,198.50 4,131.49 4,173.87 0.0M
2022-11-24 4,194.18 4,212.97 4,155.16 4,193.56 0.0M
2022-11-23 4,140.66 4,173.95 4,106.42 4,149.35 0.0M
2022-11-22 4,189.57 4,227.11 4,099.27 4,134.84 0.0M
2022-11-21 4,200.19 4,214.65 4,129.94 4,195.89 0.0M
2022-11-18 4,375.92 4,383.61 4,262.33 4,284.04 0.0M
2022-11-17 4,325.73 4,356.52 4,226.83 4,315.93 0.0M
2022-11-16 4,345.34 4,406.45 4,308.93 4,364.78 0.0M
2022-11-15 4,226.10 4,383.59 4,193.56 4,383.27 0.0M
2022-11-14 4,281.35 4,292.27 4,182.51 4,212.73 0.0M
2022-11-11 4,039.12 4,105.97 3,969.10 4,099.23 0.0M
2022-11-10 3,770.22 3,771.15 3,727.20 3,765.99 0.0M
2022-11-09 3,871.29 3,920.85 3,784.89 3,819.84 0.0M
2022-11-08 3,888.98 3,907.56 3,839.19 3,870.73 0.0M
2022-11-07 3,728.72 3,925.21 3,714.64 3,877.59 0.0M
2022-11-04 3,563.37 3,822.83 3,563.37 3,752.55 0.0M
2022-11-03 3,574.62 3,606.50 3,532.78 3,544.22 0.0M
2022-11-02 3,554.49 3,663.20 3,518.77 3,656.46 0.0M
2022-11-01 3,414.33 3,605.40 3,414.10 3,566.05 0.0M
2022-10-31 3,423.87 3,477.69 3,355.71 3,383.71 0.0M
2022-10-28 3,570.05 3,581.38 3,412.30 3,432.52 0.0M
2022-10-27 3,646.46 3,671.80 3,563.09 3,568.72 0.0M
2022-10-26 3,503.11 3,627.31 3,493.86 3,559.14 0.0M
2022-10-25 3,544.61 3,581.46 3,473.74 3,513.56 0.0M
2022-10-24 3,713.85 3,740.18 3,515.65 3,535.71 0.0M
2022-10-21 3,833.40 3,837.41 3,775.42 3,787.43 0.0M
2022-10-20 3,822.39 3,877.25 3,765.40 3,826.41 0.0M
2022-10-19 3,955.78 3,988.81 3,882.74 3,883.82 0.0M
2022-10-18 3,973.13 3,983.52 3,881.99 3,983.52 0.0M
2022-10-17 3,887.24 3,947.61 3,844.10 3,918.05 0.0M
2022-10-14 3,941.47 4,033.67 3,904.55 3,917.61 0.0M
2022-10-13 3,955.59 3,967.46 3,872.54 3,872.54 0.0M
2022-10-12 3,968.77 4,034.71 3,892.33 3,956.94 0.0M
2022-10-11 4,069.11 4,069.99 3,976.14 3,985.10 0.0M
2022-10-10 4,127.21 4,127.21 4,054.97 4,067.93 0.0M
2022-10-07 4,223.09 4,225.25 4,184.40 4,191.67 0.0M
2022-10-06 4,279.22 4,288.95 4,245.93 4,260.60 0.0M
2022-10-05 4,221.50 4,293.50 4,179.09 4,276.18 0.0M
2022-10-03 4,018.28 4,073.39 3,991.98 4,034.56 0.0M
2022-09-30 4,046.09 4,091.43 4,010.61 4,055.34 0.0M
2022-09-29 4,165.66 4,181.86 4,028.70 4,055.50 0.0M
2022-09-28 4,213.95 4,213.95 4,079.16 4,097.23 0.0M
2022-09-27 4,246.29 4,261.16 4,202.80 4,246.05 0.0M
2022-09-26 4,233.48 4,308.90 4,220.31 4,250.07 0.0M
2022-09-23 4,298.95 4,319.83 4,259.93 4,265.32 0.0M
2022-09-22 4,308.74 4,335.76 4,278.78 4,317.95 0.0M
2022-09-21 4,448.16 4,448.16 4,392.19 4,396.08 0.0M
2022-09-20 4,460.84 4,494.57 4,454.23 4,482.59 0.0M
2022-09-19 4,468.58 4,468.58 4,416.10 4,432.61 0.0M
2022-09-16 4,474.81 4,516.99 4,464.39 4,482.19 0.0M
2022-09-15 4,499.16 4,553.30 4,499.16 4,527.70 0.0M
2022-09-14 4,526.63 4,539.80 4,490.71 4,502.77 0.0M
2022-09-13 4,642.37 4,659.50 4,611.99 4,624.43 0.0M
2022-09-09 4,523.63 4,657.47 4,523.63 4,645.91 0.0M
2022-09-08 4,559.02 4,563.74 4,501.57 4,511.43 0.0M
2022-09-07 4,524.64 4,561.12 4,503.03 4,555.71 0.0M
2022-09-06 4,588.45 4,613.03 4,568.59 4,593.32 0.0M
2022-09-05 4,595.42 4,595.44 4,535.01 4,576.74 0.0M
2022-09-02 4,657.36 4,669.09 4,605.23 4,635.78 0.0M
2022-09-01 4,702.79 4,721.67 4,654.29 4,667.94 0.0M
2022-08-31 4,655.50 4,799.62 4,653.42 4,745.70 0.0M
2022-08-30 4,767.15 4,767.15 4,672.82 4,739.66 0.0M
2022-08-29 4,757.25 4,773.46 4,732.38 4,765.10 0.0M
2022-08-26 4,797.90 4,818.59 4,784.20 4,816.81 0.0M
2022-08-25 4,648.04 4,771.57 4,648.04 4,770.46 0.0M
2022-08-24 4,684.13 4,684.13 4,599.42 4,621.64 0.0M
2022-08-23 4,710.23 4,721.47 4,643.20 4,674.50 0.0M
2022-08-22 4,699.26 4,760.57 4,695.08 4,718.45 0.0M
2022-08-19 4,716.34 4,767.80 4,716.34 4,739.15 0.0M
2022-08-18 4,800.39 4,800.39 4,724.91 4,746.61 0.0M
2022-08-17 4,809.73 4,824.36 4,756.11 4,788.26 0.0M
2022-08-16 4,816.96 4,848.53 4,734.28 4,778.09 0.0M
2022-08-15 4,795.30 4,850.85 4,785.02 4,796.76 0.0M
2022-08-12 4,832.00 4,835.74 4,786.90 4,830.51 0.0M
2022-08-11 4,754.02 4,813.86 4,739.90 4,813.86 0.0M
2022-08-10 4,791.29 4,791.29 4,658.92 4,691.14 0.0M
2022-08-09 4,806.18 4,858.95 4,760.69 4,801.55 0.0M
2022-08-08 4,815.80 4,839.77 4,784.51 4,806.36 0.0M
2022-08-05 4,855.71 4,860.03 4,819.14 4,844.42 0.0M
2022-08-04 4,786.57 4,834.40 4,784.25 4,825.26 0.0M
2022-08-03 4,764.92 4,778.76 4,716.19 4,736.88 0.0M
2022-08-02 4,798.15 4,798.15 4,684.54 4,727.80 0.0M
2022-08-01 4,820.27 4,867.58 4,777.78 4,848.99 0.0M
2022-07-29 4,964.87 4,966.15 4,827.82 4,847.97 0.0M
2022-07-28 4,979.90 4,994.42 4,931.13 4,962.43 0.0M
2022-07-27 4,990.40 5,005.64 4,948.46 4,966.48 0.0M
2022-07-26 4,976.07 5,054.30 4,967.15 5,046.00 0.0M
2022-07-25 4,931.72 4,958.40 4,896.84 4,952.57 0.0M
2022-07-22 4,980.85 4,993.02 4,924.02 4,949.33 0.0M
2022-07-21 5,016.15 5,025.78 4,932.94 4,946.15 0.0M
2022-07-20 5,047.01 5,078.72 5,025.21 5,028.87 0.0M
2022-07-19 4,996.23 5,000.33 4,943.76 4,973.68 0.0M
2022-07-18 4,940.02 5,024.13 4,889.19 5,019.46 0.0M
2022-07-15 4,966.37 4,995.28 4,876.59 4,898.54 0.0M
2022-07-14 5,035.03 5,042.08 4,961.02 5,014.56 0.0M
2022-07-13 5,065.90 5,083.60 5,016.01 5,034.23 0.0M
2022-07-12 5,051.10 5,103.72 5,030.55 5,045.64 0.0M
2022-07-11 5,206.29 5,206.29 5,074.42 5,100.50 0.0M
2022-07-08 5,311.32 5,311.32 5,224.02 5,257.16 0.0M
2022-07-07 5,177.78 5,241.03 5,135.66 5,241.03 0.0M
2022-07-06 5,256.23 5,276.25 5,144.44 5,218.65 0.0M
2022-07-05 5,309.65 5,345.54 5,253.47 5,272.52 0.0M
2022-07-04 5,242.01 5,276.48 5,170.83 5,263.46 0.0M
2022-06-30 5,292.90 5,348.32 5,251.43 5,283.87 0.0M
2022-06-29 5,346.09 5,387.13 5,271.30 5,308.71 0.0M
2022-06-28 5,339.74 5,406.01 5,292.23 5,401.36 0.0M
2022-06-27 5,286.30 5,408.22 5,286.30 5,362.89 0.0M
2022-06-24 5,138.79 5,227.81 5,136.58 5,221.04 0.0M
2022-06-23 5,065.13 5,136.24 5,046.63 5,094.40 0.0M
2022-06-22 5,154.50 5,169.49 5,040.90 5,040.90 0.0M
2022-06-21 5,092.51 5,175.95 5,076.06 5,166.61 0.0M
2022-06-20 4,984.53 5,068.61 4,979.99 5,062.33 0.0M
2022-06-17 4,943.06 5,035.18 4,932.87 5,009.66 0.0M
2022-06-16 5,136.09 5,146.93 4,942.32 4,975.63 0.0M
2022-06-15 5,009.32 5,124.57 5,009.32 5,093.86 0.0M
2022-06-14 4,957.64 5,043.52 4,940.91 5,019.31 0.0M
2022-06-13 5,044.70 5,073.37 5,003.80 5,020.90 0.0M
2022-06-10 5,149.64 5,230.62 5,138.21 5,205.30 0.0M
2022-06-09 5,277.73 5,279.68 5,208.85 5,229.49 0.0M
2022-06-08 5,209.99 5,271.49 5,193.04 5,261.60 0.0M
2022-06-07 5,165.53 5,205.95 5,129.36 5,160.66 0.0M
2022-06-06 5,090.26 5,188.52 5,030.56 5,184.73 0.0M
2022-06-02 5,054.68 5,058.79 5,000.09 5,050.99 0.0M
2022-06-01 5,119.91 5,120.24 5,064.61 5,103.97 0.0M
2022-05-31 5,054.30 5,123.15 5,033.69 5,123.15 0.0M
2022-05-30 5,004.14 5,069.22 4,995.71 5,054.42 0.0M
2022-05-27 4,938.17 4,972.93 4,893.41 4,947.21 0.0M
2022-05-26 4,865.06 4,865.06 4,775.53 4,822.39 0.0M
2022-05-25 4,839.99 4,889.11 4,822.42 4,843.23 0.0M
2022-05-24 4,916.05 4,930.65 4,807.92 4,834.23 0.0M
2022-05-23 4,975.19 4,977.46 4,886.94 4,928.05 0.0M
2022-05-20 4,948.87 5,018.51 4,927.14 5,001.15 0.0M
2022-05-19 4,884.62 4,909.84 4,826.90 4,872.96 0.0M
2022-05-18 4,999.63 5,012.27 4,933.34 4,998.93 0.0M
2022-05-17 4,882.66 4,982.35 4,873.71 4,981.31 0.0M
2022-05-16 4,875.19 4,886.58 4,785.96 4,836.15 0.0M
2022-05-13 4,745.55 4,823.81 4,745.55 4,818.00 0.0M
2022-05-12 4,718.44 4,761.45 4,678.18 4,686.04 0.0M
2022-05-11 4,714.01 4,851.93 4,702.35 4,786.14 0.0M
2022-05-10 4,655.62 4,766.59 4,626.54 4,736.78 0.0M
2022-05-06 4,904.76 4,904.76 4,813.67 4,817.39 0.0M
2022-05-05 5,109.31 5,141.98 5,017.91 5,021.84 0.0M
2022-05-04 5,091.54 5,094.15 5,023.58 5,046.81 0.0M
2022-05-03 5,050.58 5,145.12 4,997.65 5,102.14 0.0M
2022-04-29 4,909.63 5,101.94 4,856.71 5,082.39 0.0M
2022-04-28 4,885.88 4,920.18 4,845.73 4,915.70 0.0M
2022-04-27 4,811.51 4,887.17 4,795.90 4,857.33 0.0M
2022-04-26 4,881.52 4,947.08 4,849.71 4,870.54 0.0M
2022-04-25 4,948.33 4,948.33 4,828.80 4,854.21 0.0M
2022-04-22 4,947.48 5,062.92 4,920.47 5,038.44 0.0M
2022-04-21 5,056.92 5,099.09 4,992.64 5,038.85 0.0M
2022-04-20 5,122.37 5,170.88 5,084.34 5,097.46 0.0M
2022-04-19 5,155.27 5,175.63 5,091.71 5,131.27 0.0M
2022-04-14 5,209.96 5,265.01 5,193.57 5,252.94 0.0M
2022-04-13 5,138.37 5,223.66 5,120.43 5,184.64 0.0M
2022-04-12 5,170.65 5,229.53 5,096.55 5,180.76 0.0M
2022-04-11 5,290.54 5,290.54 5,135.21 5,153.22 0.0M
2022-04-08 5,274.21 5,329.98 5,250.69 5,329.98 0.0M
2022-04-07 5,332.54 5,403.10 5,287.43 5,305.86 0.0M
2022-04-06 5,402.81 5,411.45 5,344.18 5,374.04 0.0M
2022-04-04 5,467.57 5,467.57 5,467.57 5,467.57 0.0M
2022-04-01 5,257.54 5,342.33 5,232.94 5,342.33 0.0M
2022-03-31 5,404.00 5,404.00 5,308.00 5,324.97 0.0M
2022-03-30 5,346.31 5,438.48 5,343.19 5,400.18 0.0M
2022-03-29 5,287.98 5,320.33 5,267.99 5,305.41 0.0M
2022-03-28 5,224.59 5,299.70 5,161.81 5,274.82 0.0M
2022-03-25 5,306.72 5,363.81 5,207.98 5,232.52 0.0M
2022-03-24 5,347.59 5,411.32 5,323.01 5,359.49 0.0M
2022-03-23 5,376.08 5,447.03 5,344.77 5,388.56 0.0M
2022-03-22 5,192.50 5,339.53 5,179.59 5,337.18 0.0M
2022-03-21 5,321.08 5,321.08 5,152.48 5,183.40 0.0M
2022-03-18 5,199.03 5,291.27 5,113.13 5,233.53 0.0M
2022-03-17 5,219.98 5,256.86 5,065.21 5,256.86 0.0M
2022-03-16 4,621.04 4,892.86 4,526.84 4,889.95 0.0M
2022-03-15 4,617.42 4,740.08 4,464.87 4,495.81 0.0M
2022-03-14 4,946.75 4,946.75 4,733.84 4,764.74 0.0M
2022-03-11 4,984.05 5,083.96 4,897.39 5,024.13 0.0M
2022-03-10 5,126.42 5,132.00 5,035.17 5,077.27 0.0M
2022-03-09 5,078.00 5,097.52 4,884.27 5,007.31 0.0M
2022-03-08 5,146.50 5,198.74 5,037.05 5,068.72 0.0M
2022-03-07 5,189.57 5,206.01 5,068.83 5,137.41 0.0M
2022-03-04 5,331.73 5,367.81 5,323.14 5,339.35 0.0M
2022-03-03 5,457.16 5,488.62 5,446.67 5,463.06 0.0M
2022-03-02 5,502.73 5,531.24 5,431.62 5,439.58 0.0M
2022-03-01 5,561.44 5,609.42 5,529.49 5,568.29 0.0M
2022-02-28 5,602.63 5,602.63 5,491.56 5,554.45 0.0M
2022-02-25 5,619.44 5,659.74 5,576.67 5,589.85 0.0M
2022-02-24 5,709.60 5,738.08 5,584.79 5,611.35 0.0M
2022-02-23 5,805.53 5,826.58 5,774.16 5,805.58 0.0M
2022-02-22 5,839.22 5,861.56 5,743.09 5,783.16 0.0M
2022-02-21 5,937.62 5,956.44 5,906.39 5,950.22 0.0M
2022-02-18 6,013.63 6,048.26 5,968.94 5,976.32 0.0M
2022-02-17 6,042.46 6,072.49 5,981.17 6,053.10 0.0M
2022-02-16 6,014.77 6,045.57 5,996.88 6,038.79 0.0M
2022-02-15 5,960.25 5,996.65 5,922.65 5,956.83 0.0M
2022-02-14 6,044.68 6,044.68 5,973.58 5,983.55 0.0M
2022-02-11 6,066.34 6,094.45 6,041.35 6,083.11 0.0M
2022-02-10 6,103.60 6,103.60 6,015.75 6,075.49 0.0M
2022-02-09 6,035.34 6,073.30 6,018.93 6,057.87 0.0M
2022-02-08 6,010.53 6,010.53 5,898.34 5,940.57 0.0M
2022-02-07 6,050.46 6,056.84 5,983.82 6,029.70 0.0M
2022-02-04 5,981.20 6,042.95 5,913.51 6,031.01 0.0M
2022-01-31 5,798.86 5,871.61 5,747.55 5,831.19 0.0M
2022-01-28 5,870.87 5,876.02 5,776.21 5,781.60 0.0M
2022-01-27 5,903.65 5,903.65 5,796.58 5,857.51 0.0M
2022-01-26 6,009.36 6,032.03 5,944.92 5,973.08 0.0M
2022-01-25 5,988.44 6,017.38 5,924.68 5,979.68 0.0M
2022-01-24 6,091.85 6,115.63 6,068.19 6,084.25 0.0M
2022-01-21 6,138.86 6,159.01 6,097.46 6,153.14 0.0M
2022-01-20 5,953.85 6,131.06 5,950.63 6,131.06 0.0M
2022-01-19 5,934.97 5,946.19 5,869.35 5,912.41 0.0M
2022-01-18 5,921.49 5,952.36 5,870.92 5,893.50 0.0M
2022-01-17 5,959.03 5,962.64 5,884.46 5,906.26 0.0M
2022-01-14 5,910.54 5,960.71 5,898.55 5,960.71 0.0M
2022-01-13 6,012.70 6,012.70 5,933.82 5,966.93 0.0M
2022-01-12 5,883.41 5,971.37 5,883.41 5,971.37 0.0M
2022-01-11 5,796.83 5,842.97 5,776.24 5,810.08 0.0M
2022-01-10 5,749.68 5,820.26 5,717.14 5,811.71 0.0M
2022-01-07 5,701.63 5,745.83 5,662.56 5,742.67 0.0M
2022-01-06 5,584.39 5,644.91 5,548.36 5,644.30 0.0M
2022-01-05 5,724.07 5,724.07 5,596.30 5,610.42 0.0M
2022-01-04 5,745.05 5,755.78 5,678.89 5,712.46 0.0M
2022-01-03 5,786.83 5,812.35 5,697.00 5,718.43 0.0M