恒生金融分类指数 (HSNF)

HSNF
🏛️ 香港 →
44,163.73
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
2023-12-29 29,757.24 29,853.55 29,665.54 29,822.98 519.4M
2023-12-28 29,361.39 29,822.12 29,268.36 29,792.02 823.9M
2023-12-27 29,148.58 29,306.19 28,911.35 29,211.29 854.2M
2023-12-22 29,097.62 29,255.29 28,810.13 28,919.48 708.5M
2023-12-21 28,583.15 28,910.77 28,583.15 28,846.07 486.4M
2023-12-20 28,782.62 29,056.75 28,709.37 28,843.55 615.9M
2023-12-19 28,725.43 28,806.40 28,540.25 28,665.33 408.7M
2023-12-18 28,940.77 28,987.45 28,746.07 28,843.31 515.3M
2023-12-15 28,893.33 29,321.70 28,864.20 29,180.47 1,847.1M
2023-12-14 28,570.73 28,862.01 28,377.36 28,547.56 891.8M
2023-12-13 28,346.10 28,379.91 28,167.60 28,245.50 734.6M
2023-12-12 28,147.13 28,465.31 28,036.44 28,357.35 886.3M
2023-12-11 28,149.07 28,270.18 27,743.96 28,156.72 1,147.3M
2023-12-08 28,251.54 28,425.82 28,151.00 28,248.83 743.2M
2023-12-07 28,309.37 28,309.37 27,929.54 28,194.65 688.6M
2023-12-06 28,107.72 28,500.00 27,977.88 28,325.09 674.1M
2023-12-05 28,721.68 28,721.68 28,032.03 28,203.15 989.9M
2023-12-04 29,140.82 29,313.92 28,818.42 28,854.70 839.4M
2023-12-01 29,182.66 29,392.68 29,010.22 29,013.58 791.2M
2023-11-30 29,366.45 29,367.40 28,984.75 29,179.56 1,050.6M
2023-11-29 29,883.51 29,883.51 29,178.99 29,339.49 994.8M
2023-11-28 29,929.02 29,929.02 29,692.27 29,725.24 538.5M
2023-11-27 30,202.68 30,202.68 29,669.98 29,923.26 549.4M
2023-11-24 30,253.70 30,270.26 30,024.90 30,052.26 428.6M
2023-11-23 30,135.36 30,597.04 29,952.76 30,562.67 593.4M
2023-11-22 30,260.25 30,426.57 30,146.52 30,338.10 306.1M
2023-11-21 30,658.21 30,807.40 30,231.63 30,310.75 696.4M
2023-11-20 30,299.54 30,533.71 30,129.02 30,498.57 738.5M
2023-11-17 30,017.04 30,151.59 29,911.00 29,978.35 560.9M
2023-11-16 30,646.00 30,646.00 30,090.68 30,270.66 516.2M
2023-11-15 30,265.78 30,726.38 30,093.75 30,608.46 1,262.9M
2023-11-14 29,625.49 29,825.69 29,524.73 29,631.48 508.6M
2023-11-13 29,156.38 29,432.14 29,015.31 29,393.46 425.8M
2023-11-10 29,156.54 29,198.58 28,937.78 29,072.91 502.3M
2023-11-09 29,391.11 29,510.99 29,283.10 29,382.10 537.4M
2023-11-08 29,708.57 29,825.19 29,433.93 29,448.59 769.9M
2023-11-07 30,142.55 30,169.36 29,811.53 29,827.48 702.6M
2023-11-06 30,352.74 30,531.12 30,273.71 30,346.35 882.6M
2023-11-03 29,546.18 30,086.35 29,488.79 29,938.01 670.3M
2023-11-02 29,270.78 29,603.05 29,188.91 29,257.27 675.9M
2023-11-01 29,025.22 29,169.10 28,855.47 29,067.09 562.8M
2023-10-31 29,170.50 29,196.18 28,777.48 28,986.84 759.5M
2023-10-30 29,305.81 29,381.69 29,044.23 29,299.00 1,001.0M
2023-10-27 29,517.68 29,813.38 29,288.22 29,604.22 939.6M
2023-10-26 29,339.29 29,525.13 29,112.72 29,220.23 643.3M
2023-10-25 30,026.41 30,026.41 29,199.19 29,304.02 875.4M
2023-10-24 29,297.60 29,525.11 29,185.99 29,370.51 843.7M
2023-10-20 29,467.71 29,875.17 29,467.71 29,661.04 813.8M
2023-10-19 30,305.84 30,313.31 29,762.68 29,804.97 941.0M
2023-10-18 30,661.20 30,930.62 30,631.76 30,690.79 698.4M
2023-10-17 30,799.90 30,920.56 30,592.59 30,775.05 787.4M
2023-10-16 30,677.48 30,830.02 30,463.59 30,514.92 843.7M
2023-10-13 30,917.49 31,016.49 30,676.09 30,764.76 1,058.0M
2023-10-12 31,245.77 31,424.72 31,089.76 31,262.43 2,465.0M
2023-10-11 30,663.54 30,744.74 30,504.81 30,504.81 787.2M
2023-10-10 30,332.80 30,611.71 30,157.50 30,201.72 626.7M
2023-10-09 30,101.00 30,271.59 29,945.34 30,064.33 522.5M
2023-10-06 29,868.17 30,253.73 29,863.81 30,044.26 656.2M
2023-10-05 29,520.84 29,608.04 29,411.73 29,485.39 476.8M
2023-10-04 29,339.55 29,485.02 29,193.24 29,416.34 622.2M
2023-10-03 29,628.06 29,628.06 29,141.47 29,325.80 1,028.5M
2023-09-29 29,660.11 30,160.10 29,660.11 29,985.14 864.9M
2023-09-28 29,750.33 29,808.45 29,412.00 29,451.48 814.0M
2023-09-27 29,437.50 29,809.76 29,437.50 29,809.76 602.8M
2023-09-26 29,702.76 29,854.52 29,235.75 29,384.47 858.1M
2023-09-25 30,287.48 30,333.23 29,872.25 29,890.22 693.2M
2023-09-22 29,771.69 30,347.20 29,771.69 30,321.73 840.8M
2023-09-21 29,888.44 30,132.27 29,767.18 29,821.06 1,057.1M
2023-09-20 29,961.66 30,155.01 29,903.07 30,076.41 786.5M
2023-09-19 29,955.52 30,094.96 29,786.59 30,088.25 888.1M
2023-09-18 30,216.91 30,290.32 29,855.78 29,973.15 712.2M
2023-09-15 30,278.70 30,644.29 30,136.88 30,352.18 1,209.6M
2023-09-14 30,225.13 30,346.54 29,918.60 30,027.03 872.5M
2023-09-13 30,063.13 30,261.03 29,879.85 29,995.77 800.7M
2023-09-12 29,630.87 30,004.40 29,570.69 29,814.75 643.0M
2023-09-11 29,648.28 29,890.03 29,366.94 29,783.54 988.0M
2023-09-07 30,238.77 30,238.77 29,937.56 30,006.17 898.0M
2023-09-06 30,117.25 30,372.01 29,948.86 30,309.58 1,001.1M
2023-09-05 30,573.55 30,642.11 30,145.05 30,217.43 888.7M
2023-09-04 30,279.43 30,954.40 30,279.43 30,886.78 1,804.7M
2023-08-31 30,314.00 30,591.67 30,102.17 30,155.86 1,738.0M
2023-08-30 30,412.53 30,692.39 30,223.07 30,285.57 1,198.0M
2023-08-29 29,738.49 30,367.51 29,668.26 30,104.01 1,028.1M
2023-08-28 30,024.17 30,119.22 29,526.80 29,575.90 853.6M
2023-08-25 29,311.62 29,524.99 29,181.42 29,219.26 711.0M
2023-08-24 29,560.66 29,591.17 29,229.01 29,476.82 866.6M
2023-08-23 29,090.07 29,511.33 29,090.07 29,297.71 791.4M
2023-08-22 28,918.31 29,373.96 28,918.31 29,139.83 1,085.6M
2023-08-21 29,379.44 29,410.92 28,864.21 28,936.85 1,203.4M
2023-08-18 29,716.09 30,101.44 29,480.86 29,548.21 1,196.5M
2023-08-17 29,587.16 29,959.83 29,322.29 29,862.06 1,313.7M
2023-08-16 30,152.48 30,205.94 29,888.29 30,016.11 1,053.4M
2023-08-15 30,543.91 30,874.35 30,465.60 30,535.34 811.7M
2023-08-14 30,786.82 30,936.40 30,684.47 30,933.09 1,133.0M
2023-08-11 31,704.91 31,752.90 31,336.53 31,406.18 798.5M
2023-08-10 31,476.85 31,830.07 31,401.92 31,698.21 717.0M
2023-08-09 31,501.20 31,685.40 31,418.34 31,685.40 694.5M
2023-08-08 31,902.32 31,981.11 31,616.66 31,735.51 969.6M
2023-08-07 32,142.99 32,232.16 31,984.80 32,126.96 668.3M
2023-08-04 32,473.15 32,801.60 32,073.09 32,205.57 1,091.6M
2023-08-03 32,101.70 32,541.42 32,033.70 32,162.51 1,112.1M
2023-08-02 32,950.15 33,053.34 32,324.03 32,339.60 1,159.9M
2023-08-01 33,427.94 33,550.45 33,068.62 33,241.41 943.0M
2023-07-31 33,452.03 33,592.54 33,227.66 33,310.63 1,330.8M
2023-07-28 32,304.06 33,200.95 32,256.61 33,178.49 1,009.0M
2023-07-27 32,473.42 32,855.53 32,438.59 32,728.87 951.8M
2023-07-26 32,308.68 32,471.13 32,087.91 32,311.21 631.4M
2023-07-25 31,911.86 32,528.14 31,823.09 32,393.33 1,161.7M
2023-07-24 31,750.85 31,838.06 31,242.03 31,378.24 841.3M
2023-07-21 31,795.71 32,195.29 31,795.71 32,076.50 599.2M
2023-07-20 31,792.10 32,030.47 31,649.85 31,755.13 704.9M
2023-07-19 31,686.12 31,886.47 31,488.92 31,758.30 913.0M
2023-07-18 32,313.57 32,313.57 31,807.15 31,875.77 1,271.1M
2023-07-14 32,481.57 32,481.57 32,277.86 32,325.31 1,180.6M
2023-07-13 32,146.44 32,318.90 32,016.36 32,219.36 1,165.4M
2023-07-12 31,382.09 31,716.31 31,367.35 31,617.94 829.6M
2023-07-11 31,362.11 31,599.80 31,235.52 31,263.86 965.1M
2023-07-10 31,561.21 31,679.26 31,107.74 31,158.30 937.5M
2023-07-07 31,332.08 31,379.35 31,070.89 31,119.59 1,244.7M
2023-07-06 32,155.58 32,310.96 31,436.65 31,463.97 1,937.6M
2023-07-05 33,469.08 33,469.08 33,039.87 33,059.76 1,492.7M
2023-07-04 33,620.95 33,814.82 33,473.95 33,657.16 1,124.2M
2023-07-03 33,200.73 33,697.04 33,195.95 33,604.42 1,126.6M
2023-06-30 33,063.59 33,346.57 32,940.03 33,019.27 720.6M
2023-06-29 33,229.52 33,269.38 32,907.91 33,063.15 633.7M
2023-06-28 33,096.61 33,276.26 32,999.47 33,133.70 691.3M
2023-06-27 32,612.87 33,161.74 32,583.81 33,008.50 823.4M
2023-06-26 32,634.69 32,723.33 32,379.74 32,453.65 837.8M
2023-06-23 33,109.03 33,122.44 32,588.14 32,675.14 737.0M
2023-06-21 33,145.63 33,427.23 33,140.76 33,248.15 612.5M
2023-06-20 33,678.40 33,678.40 33,383.13 33,537.73 641.7M
2023-06-19 33,851.31 33,873.98 33,626.36 33,766.52 624.7M
2023-06-16 33,554.43 33,904.50 33,541.25 33,789.56 1,218.5M
2023-06-15 33,601.10 33,723.59 33,223.76 33,500.95 913.7M
2023-06-14 33,683.22 33,735.93 33,361.33 33,400.67 1,246.8M
2023-06-13 33,613.41 33,816.81 33,387.00 33,740.42 930.3M
2023-06-12 33,745.16 33,781.70 33,543.49 33,755.55 597.9M
2023-06-09 33,719.01 33,812.56 33,516.54 33,677.57 665.6M
2023-06-08 33,476.46 33,826.80 33,437.26 33,704.57 820.0M
2023-06-07 33,445.24 33,639.23 33,353.32 33,408.88 796.7M
2023-06-06 33,140.53 33,590.16 33,044.04 33,135.83 764.1M
2023-06-05 32,938.75 33,210.13 32,718.28 33,173.62 727.3M
2023-06-02 32,323.45 32,867.74 32,299.00 32,678.73 1,284.8M
2023-06-01 31,926.50 32,188.23 31,872.07 31,873.50 965.4M
2023-05-31 32,382.77 32,403.56 31,804.54 32,016.29 1,686.7M
2023-05-30 32,509.85 32,747.91 32,292.77 32,539.02 917.6M
2023-05-29 32,731.93 32,947.94 32,529.00 32,589.62 773.1M
2023-05-25 32,673.75 32,703.76 32,378.07 32,554.71 1,054.0M
2023-05-24 33,444.99 33,500.21 32,937.69 33,035.32 1,163.2M
2023-05-23 34,048.67 34,138.27 33,473.86 33,584.77 841.2M
2023-05-22 33,812.96 34,293.91 33,812.96 34,030.73 693.0M
2023-05-19 33,926.21 34,012.99 33,562.89 33,780.63 716.5M
2023-05-18 33,818.52 34,349.03 33,802.93 34,039.77 910.8M
2023-05-17 34,168.35 34,314.34 33,584.44 33,639.65 935.4M
2023-05-16 34,802.40 34,802.40 34,212.48 34,352.83 697.5M
2023-05-15 33,687.83 34,558.22 33,674.79 34,471.37 1,310.5M
2023-05-12 34,213.89 34,221.49 33,743.47 33,826.27 1,015.2M
2023-05-11 34,511.55 34,679.40 34,122.36 34,339.20 1,030.3M
2023-05-10 34,804.81 34,831.29 34,322.85 34,443.24 1,537.2M
2023-05-09 35,383.90 35,497.62 34,653.05 34,814.07 2,233.0M
2023-05-08 34,786.58 35,436.38 34,669.82 35,436.38 2,840.6M
2023-05-05 34,686.92 35,019.68 34,335.20 34,565.74 2,155.9M
2023-05-04 33,868.61 34,686.09 33,822.75 34,655.69 1,758.4M
2023-05-03 33,898.78 33,954.04 33,647.33 33,954.04 568.5M
2023-05-02 34,285.40 34,464.31 33,765.03 34,198.60 656.0M
2023-04-28 34,109.54 34,494.68 33,946.19 33,946.19 1,147.4M
2023-04-27 33,699.50 34,041.06 33,561.63 33,956.44 1,024.2M
2023-04-26 33,307.89 33,636.80 33,177.22 33,460.42 680.9M
2023-04-25 33,528.35 33,613.78 33,291.63 33,384.17 645.2M
2023-04-24 33,640.72 33,844.75 33,179.18 33,520.14 729.7M
2023-04-21 34,048.61 34,188.52 33,528.40 33,712.64 947.1M
2023-04-20 33,926.57 34,193.29 33,921.48 34,108.43 693.8M
2023-04-19 34,393.68 34,432.37 34,059.74 34,104.33 672.3M
2023-04-18 34,332.30 34,581.50 34,245.48 34,439.86 931.6M
2023-04-17 33,819.26 34,591.70 33,730.05 34,493.35 1,270.4M
2023-04-14 33,818.80 33,850.75 33,622.30 33,789.48 656.8M
2023-04-13 33,315.65 33,676.54 33,191.48 33,676.54 685.8M
2023-04-12 33,672.41 33,689.50 33,429.41 33,665.42 694.9M
2023-04-11 33,589.49 33,825.37 33,294.07 33,542.20 883.2M
2023-04-06 33,102.42 33,326.73 32,997.86 33,219.22 683.0M
2023-04-04 33,310.32 33,310.32 33,017.81 33,163.03 811.1M
2023-04-03 32,933.00 33,181.23 32,754.19 33,143.44 777.8M
2023-03-31 33,314.80 33,476.14 32,896.90 32,961.79 1,151.0M
2023-03-30 32,979.29 33,111.91 32,698.41 33,049.35 841.5M
2023-03-29 33,137.69 33,285.32 32,844.77 33,087.83 920.1M
2023-03-28 32,617.61 32,888.94 32,355.59 32,712.06 512.9M
2023-03-27 32,577.32 32,656.70 32,185.32 32,269.74 620.1M
2023-03-24 32,738.43 32,868.88 32,581.33 32,740.00 580.2M
2023-03-23 32,705.73 33,147.86 32,444.45 33,115.50 744.1M
2023-03-22 32,293.50 32,896.27 32,293.50 32,794.69 894.4M
2023-03-21 32,058.76 32,220.96 31,801.49 32,014.47 665.6M
2023-03-20 32,363.84 32,440.48 31,435.11 31,685.61 1,013.3M
2023-03-17 32,545.20 32,806.30 32,305.56 32,739.70 1,539.2M
2023-03-16 32,166.66 32,392.45 32,029.52 32,275.23 1,237.0M
2023-03-15 32,841.81 33,224.34 32,760.16 33,015.51 1,056.2M
2023-03-14 32,957.99 32,964.67 32,101.53 32,367.70 1,075.1M
2023-03-13 32,845.26 33,412.23 32,759.14 33,378.62 1,025.3M
2023-03-10 33,484.94 33,539.03 32,804.06 32,839.16 1,132.7M
2023-03-09 33,946.22 34,082.46 33,698.82 33,790.73 808.0M
2023-03-08 34,035.85 34,051.71 33,629.15 33,819.25 965.8M
2023-03-07 34,353.87 35,088.31 34,128.07 34,440.39 1,350.6M
2023-03-06 34,155.84 34,508.76 34,101.10 34,366.84 801.3M
2023-03-03 34,616.00 34,657.41 34,311.20 34,368.36 733.4M
2023-03-02 34,118.91 34,544.72 34,041.83 34,318.01 771.6M
2023-03-01 33,630.79 34,595.71 33,630.79 34,507.16 998.2M
2023-02-28 33,645.51 33,955.13 33,381.76 33,442.37 932.8M
2023-02-27 33,253.57 33,503.54 33,155.07 33,455.63 586.8M
2023-02-24 33,701.81 33,743.72 33,421.20 33,563.78 703.8M
2023-02-23 33,998.98 34,146.81 33,816.27 33,816.27 539.2M
2023-02-22 34,376.67 34,401.10 34,029.82 34,125.78 619.1M
2023-02-21 34,077.59 34,260.97 33,729.85 33,860.48 649.3M
2023-02-20 33,856.24 34,264.91 33,800.83 34,141.72 701.5M
2023-02-17 33,954.35 34,090.41 33,823.30 33,860.29 603.0M
2023-02-16 34,043.23 34,355.15 33,930.07 34,052.51 772.7M
2023-02-15 34,302.22 34,306.31 33,711.24 33,814.12 886.3M
2023-02-14 34,366.91 34,515.36 34,232.58 34,370.39 481.1M
2023-02-13 34,048.99 34,262.31 33,833.15 34,200.43 588.0M
2023-02-10 34,693.32 34,744.94 34,278.23 34,322.63 509.8M
2023-02-09 34,114.65 34,709.15 34,100.01 34,659.30 654.4M
2023-02-08 34,059.94 34,444.74 34,059.94 34,295.68 588.1M
2023-02-07 33,977.20 34,223.22 33,955.81 33,989.65 674.9M
2023-02-06 34,028.72 34,096.95 33,712.70 33,914.49 895.5M
2023-02-03 34,504.46 34,504.46 33,921.56 34,158.20 963.5M
2023-02-02 35,170.55 35,172.86 34,668.50 34,725.04 908.2M
2023-02-01 35,261.49 35,279.43 34,617.67 34,956.94 941.3M
2023-01-31 35,704.66 35,797.89 34,989.77 35,235.56 1,404.2M
2023-01-30 36,044.80 36,091.11 35,411.12 35,509.15 1,499.9M
2023-01-27 36,076.90 36,184.59 35,782.37 36,022.78 686.9M
2023-01-26 35,810.64 36,058.89 35,774.52 36,058.89 793.5M
2023-01-20 35,095.06 35,281.12 34,861.16 35,281.12 702.1M
2023-01-19 34,685.45 35,029.51 34,586.78 34,943.11 746.9M
2023-01-18 34,624.35 34,887.16 34,544.94 34,887.16 844.1M
2023-01-17 34,940.63 34,985.47 34,567.11 34,678.37 976.4M
2023-01-16 34,924.98 35,377.82 34,897.72 35,093.68 859.2M
2023-01-13 34,834.93 34,994.59 34,663.92 34,952.07 859.5M
2023-01-12 34,343.65 34,592.08 34,099.78 34,592.08 974.1M
2023-01-11 34,195.03 34,437.41 34,043.95 34,114.19 1,091.7M
2023-01-10 34,278.70 34,404.10 33,944.99 34,037.24 1,012.9M
2023-01-09 34,279.64 34,459.14 34,079.90 34,286.82 882.9M
2023-01-06 33,891.79 34,107.74 33,664.99 33,899.82 925.5M
2023-01-05 34,327.72 34,327.72 33,715.81 33,768.18 969.5M
2023-01-04 33,120.45 33,774.23 33,056.33 33,774.23 978.7M
2023-01-03 32,020.46 32,912.21 31,591.80 32,830.89 856.0M