HSTECH Short (HSTECHS)

HSTECHS
🏛️ 香港 →
412.08
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
09:30 416.98 418.00 415.33 415.47 0.0K
09:35 415.52 415.88 413.82 413.82 0.0K
09:40 413.72 413.74 412.40 412.82 0.0K
09:45 412.78 413.36 411.87 412.28 0.0K
09:50 412.46 413.62 412.42 413.39 0.0K
09:55 413.18 414.11 412.25 412.30 0.0K
10:00 412.34 413.04 412.34 412.78 0.0K
10:05 412.91 413.38 412.75 413.38 0.0K
10:10 413.49 414.32 413.49 414.04 0.0K
10:15 413.96 414.11 412.86 412.92 0.0K
10:20 412.90 413.48 412.90 413.17 0.0K
10:25 413.10 413.54 412.74 412.76 0.0K
10:30 412.72 413.62 412.16 412.28 0.0K
10:35 412.23 412.53 410.98 410.98 0.0K
10:40 411.06 412.85 410.87 412.74 0.0K
10:45 412.73 412.81 411.33 411.63 0.0K
10:50 411.60 411.67 410.39 410.39 0.0K
10:55 410.46 410.48 408.73 408.73 0.0K
11:00 408.66 409.37 408.09 408.18 0.0K
11:05 408.10 409.40 408.02 408.02 0.0K
11:10 408.09 408.09 407.04 407.41 0.0K
11:15 407.48 408.38 407.21 407.85 0.0K
11:20 407.83 408.01 406.67 406.73 0.0K
11:25 406.74 407.00 406.00 406.02 0.0K
11:30 405.91 406.29 404.66 405.49 0.0K
11:35 405.48 406.57 405.48 406.42 0.0K
11:40 406.44 406.74 405.81 405.91 0.0K
11:45 405.98 406.02 405.61 405.72 0.0K
11:50 405.74 406.03 405.57 405.65 0.0K
11:55 405.68 405.68 405.20 405.25 0.0K
12:00 405.39 405.39 405.39 405.39 0.0K
12:05 405.39 405.39 405.39 405.39 0.0K
13:00 405.18 406.56 404.73 406.30 0.0K
13:05 406.29 407.54 406.16 406.52 0.0K
13:10 406.53 407.86 406.46 407.36 0.0K
13:15 407.38 407.87 406.91 407.80 0.0K
13:20 407.80 408.42 407.46 407.97 0.0K
13:25 407.98 408.18 407.05 407.13 0.0K
13:30 407.14 407.43 406.77 406.97 0.0K
13:35 406.94 407.06 406.14 406.63 0.0K
13:40 406.60 406.66 405.71 405.94 0.0K
13:45 405.96 405.96 405.16 405.46 0.0K
13:50 405.44 406.04 405.37 405.77 0.0K
13:55 405.78 406.12 405.64 405.81 0.0K
14:00 405.51 405.80 404.97 405.80 0.0K
14:05 405.75 405.83 404.99 405.28 0.0K
14:10 405.52 406.37 405.50 405.50 0.0K
14:15 405.54 405.92 405.38 405.77 0.0K
14:20 405.75 406.52 405.75 406.14 0.0K
14:25 406.23 407.23 406.07 407.03 0.0K
14:30 407.06 407.11 406.41 406.63 0.0K
14:35 406.63 406.75 406.47 406.69 0.0K
14:40 406.65 406.70 406.36 406.44 0.0K
14:45 406.50 406.50 404.95 404.99 0.0K
14:50 405.00 405.19 404.32 404.60 0.0K
14:55 404.59 405.23 404.40 405.23 0.0K
15:00 405.22 405.68 404.94 404.96 0.0K
15:05 404.92 405.38 404.86 405.06 0.0K
15:10 405.09 405.18 404.62 404.74 0.0K
15:15 404.77 404.92 404.63 404.66 0.0K
15:20 404.68 405.48 404.68 405.00 0.0K
15:25 404.86 404.86 404.46 404.58 0.0K
15:30 404.58 404.72 404.13 404.30 0.0K
15:35 404.21 404.28 403.81 403.82 0.0K
15:40 403.89 404.02 403.57 403.75 0.0K
15:45 403.71 403.71 403.38 403.60 0.0K
15:50 403.61 403.83 403.37 403.52 0.0K
15:55 403.49 403.96 403.40 403.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 404.41 413.52 401.92 412.08 0.0M
2025-09-25 404.59 405.24 396.02 400.47 0.0M
2025-09-24 416.71 418.00 403.37 403.96 0.0M
2025-09-22 408.75 411.80 406.65 408.36 0.0M
2025-09-19 405.50 410.06 401.01 405.79 0.0M
2025-09-18 403.23 413.08 395.14 407.23 0.0M
2025-09-17 417.12 417.12 401.97 403.17 0.0M
2025-09-16 421.39 425.61 418.15 420.91 0.0M
2025-09-15 427.59 428.26 420.79 423.22 0.0M
2025-09-12 425.78 427.86 422.98 426.92 0.0M
2025-09-11 437.47 440.42 431.15 434.29 0.0M
2025-09-10 435.69 436.25 429.07 433.21 0.0M
2025-09-09 441.97 443.36 436.03 438.72 0.0M
2025-09-08 449.36 451.56 443.62 444.63 0.0M
2025-09-06 456.68 449.69 449.69 449.69 0.0M
2025-09-05 456.68 458.06 447.86 449.69 0.0M
2025-09-04 446.96 460.57 446.93 458.58 0.0M
2025-09-03 442.30 451.64 441.17 450.23 0.0M
2025-09-02 441.79 449.54 441.34 446.68 0.0M
2025-09-01 441.75 445.32 439.50 441.21 0.0M
2025-08-29 449.64 454.54 445.99 450.84 0.0M
2025-08-28 453.39 459.24 450.67 453.18 0.0M
2025-08-27 439.96 450.30 436.73 448.89 0.0M
2025-08-26 442.59 444.49 437.10 442.50 0.0M
2025-08-25 446.72 446.72 437.37 439.21 0.0M
2025-08-22 461.30 463.74 453.10 453.27 0.0M
2025-08-21 462.44 468.26 462.44 465.86 0.0M
2025-08-20 465.62 468.30 460.52 462.23 0.0M
2025-08-19 457.96 463.57 457.74 462.09 0.0M
2025-08-18 460.13 460.13 451.30 458.99 0.0M
2025-08-15 464.74 465.88 461.65 461.94 0.0M
2025-08-14 451.69 460.71 451.69 459.23 0.0M
2025-08-13 467.00 467.27 454.81 454.81 0.0M
2025-08-12 472.43 475.00 469.71 471.45 0.0M
2025-08-11 468.72 473.09 468.15 469.66 0.0M
2025-08-08 466.25 470.50 465.57 469.62 0.0M
2025-08-07 462.42 467.65 460.31 462.43 0.0M
2025-08-06 463.65 463.65 463.65 463.65 0.0M
2025-08-05 464.58 464.58 464.58 464.58 0.0M
2025-08-04 478.50 479.49 467.21 467.98 0.0M
2025-08-01 471.02 475.37 467.40 475.37 0.0M
2025-07-31 470.08 473.54 464.92 470.56 0.0M
2025-07-30 463.32 469.35 459.23 467.36 0.0M
2025-07-29 456.32 462.79 454.89 455.30 0.0M
2025-07-28 450.92 455.69 450.44 453.71 0.0M
2025-07-25 449.81 455.44 449.81 452.59 0.0M
2025-07-24 448.47 448.58 442.85 447.52 0.0M
2025-07-23 453.02 457.21 446.17 447.30 0.0M
2025-07-22 460.09 463.18 458.14 458.68 0.0M
2025-07-21 458.88 464.44 458.88 460.44 0.0M
2025-07-18 465.98 470.02 463.34 464.35 0.0M
2025-07-17 474.91 476.32 470.17 472.16 0.0M
2025-07-16 469.50 475.13 464.97 474.83 0.0M
2025-07-15 486.03 488.29 473.27 473.70 0.0M
2025-07-14 491.38 492.68 485.98 487.36 0.0M
2025-07-11 495.01 495.01 483.00 490.63 0.0M
2025-07-10 493.49 496.11 491.44 493.65 0.0M
2025-07-09 485.98 493.49 485.98 492.20 0.0M
2025-07-08 491.39 492.18 483.44 483.69 0.0M
2025-07-07 496.30 499.62 492.17 492.78 0.0M
2025-07-04 496.10 502.19 488.25 494.05 0.0M
2025-07-03 488.38 496.26 488.14 492.41 0.0M
2025-07-02 480.82 490.30 480.59 489.13 0.0M
2025-06-30 481.60 486.51 479.02 486.04 0.0M
2025-06-27 480.58 484.18 477.83 482.59 0.0M
2025-06-26 483.88 486.07 479.35 482.64 0.0M
2025-06-25 482.64 484.66 478.26 481.39 0.0M
2025-06-24 492.88 492.88 484.26 487.02 0.0M
2025-06-23 508.38 510.74 497.48 497.68 0.0M
2025-06-20 505.92 507.32 502.97 502.97 0.0M
2025-06-19 498.08 509.04 497.16 507.45 0.0M
2025-06-18 491.16 497.32 491.16 495.49 0.0M
2025-06-17 486.31 491.46 484.00 488.36 0.0M
2025-06-16 496.31 498.38 484.95 487.62 0.0M
2025-06-13 489.58 497.58 486.50 493.29 0.0M
2025-06-12 479.92 485.96 478.54 484.98 0.0M
2025-06-11 478.78 479.19 471.57 474.56 0.0M
2025-06-10 474.90 485.48 474.90 480.48 0.0M
2025-06-09 486.23 486.41 475.07 477.34 0.0M
2025-06-06 487.28 494.75 487.28 490.99 0.0M
2025-06-05 492.75 494.46 487.74 487.93 0.0M
2025-06-04 502.21 502.37 494.66 497.65 0.0M
2025-06-03 503.22 503.96 497.92 500.51 0.0M
2025-06-02 509.53 518.47 506.10 506.38 0.0M
2025-05-30 496.93 505.23 496.91 502.89 0.0M
2025-05-29 502.86 504.46 488.94 490.74 0.0M
2025-05-28 499.92 506.14 499.03 503.30 0.0M
2025-05-27 507.59 510.40 501.59 502.53 0.0M
2025-05-26 498.15 506.75 497.77 504.98 0.0M
2025-05-23 495.73 499.34 490.53 496.55 0.0M
2025-05-22 488.37 498.59 487.62 496.09 0.0M
2025-05-21 488.95 490.12 484.96 487.82 0.0M
2025-05-20 494.93 497.16 488.26 490.31 0.0M
2025-05-19 498.59 504.63 493.51 496.03 0.0M
2025-05-16 496.73 497.82 491.91 493.57 0.0M
2025-05-15 485.55 494.52 483.32 492.41 0.0M
2025-05-14 487.61 490.73 483.48 484.86 0.0M
2025-05-13 481.19 496.84 481.19 495.43 0.0M
2025-05-12 495.06 502.55 474.58 479.82 0.0M
2025-05-09 501.62 511.95 501.62 505.95 0.0M
2025-05-08 505.48 506.51 495.01 501.29 0.0M
2025-05-07 486.63 504.16 485.24 504.02 0.0M
2025-05-06 499.83 505.92 497.35 500.17 0.0M
2025-05-02 512.65 516.00 497.15 499.27 0.0M
2025-04-30 520.87 524.47 514.48 514.90 0.0M
2025-04-29 521.56 526.36 514.50 521.83 0.0M
2025-04-28 522.56 528.58 522.07 524.95 0.0M
2025-04-25 519.42 527.05 514.65 525.24 0.0M
2025-04-24 518.77 531.44 516.78 525.87 0.0M
2025-04-23 515.91 525.99 514.97 518.24 0.0M
2025-04-22 539.43 546.23 532.31 534.57 0.0M
2025-04-17 546.41 548.24 532.73 535.38 0.0M
2025-04-16 533.82 552.09 532.71 545.67 0.0M
2025-04-15 518.11 532.81 518.11 526.05 0.0M
2025-04-14 518.27 526.56 515.61 522.47 0.0M
2025-04-11 547.47 552.17 524.92 534.74 0.0M
2025-04-10 537.15 550.23 522.39 544.47 0.0M
2025-04-09 598.92 608.64 551.16 559.26 0.0M
2025-04-08 577.24 595.12 561.29 574.38 0.0M
2025-04-07 566.28 600.60 554.86 596.96 0.0M
2025-04-03 515.20 515.87 504.76 510.12 0.0M
2025-04-02 502.21 505.81 492.20 499.64 0.0M
2025-04-01 498.11 502.41 491.03 501.34 0.0M
2025-03-31 498.42 507.66 495.65 502.41 0.0M
2025-03-28 483.63 496.63 479.82 492.20 0.0M
2025-03-27 485.01 493.12 474.72 484.97 0.0M
2025-03-26 489.47 490.77 483.27 486.30 0.0M
2025-03-25 481.20 492.41 478.50 491.18 0.0M
2025-03-24 479.21 485.06 470.83 473.05 0.0M
2025-03-21 468.44 483.12 464.00 481.14 0.0M
2025-03-20 450.89 466.41 450.89 465.41 0.0M
2025-03-19 449.90 454.60 446.05 450.10 0.0M
2025-03-18 450.67 455.22 445.36 445.36 0.0M
2025-03-17 459.93 467.69 458.12 463.70 0.0M
2025-03-14 467.38 476.59 459.63 462.87 0.0M
2025-03-13 464.32 482.07 463.20 473.86 0.0M
2025-03-12 451.72 472.83 448.42 466.02 0.0M
2025-03-11 475.35 476.40 454.71 456.61 0.0M
2025-03-10 453.21 467.93 448.73 462.98 0.0M
2025-03-07 453.93 457.71 439.73 451.44 0.0M
2025-03-06 461.38 461.38 447.27 449.05 0.0M
2025-03-05 487.15 491.88 473.49 474.65 0.0M
2025-03-04 506.81 510.50 489.85 494.73 0.0M
2025-03-03 486.14 501.25 480.02 494.62 0.0M
2025-02-28 468.13 495.96 468.13 491.47 0.0M
2025-02-27 460.21 475.60 450.80 466.61 0.0M
2025-02-26 477.03 477.32 454.96 460.90 0.0M
2025-02-25 495.42 495.65 472.95 482.45 0.0M
2025-02-24 468.94 478.88 465.75 474.93 0.0M
2025-02-21 485.00 492.29 469.06 469.06 0.0M
2025-02-20 492.31 504.69 488.77 501.80 0.0M
2025-02-19 495.28 500.93 486.57 486.93 0.0M
2025-02-18 500.68 502.96 484.46 489.71 0.0M
2025-02-17 493.35 511.87 488.16 502.39 0.0M
2025-02-14 521.57 522.61 499.71 499.71 0.0M
2025-02-13 520.51 532.45 502.42 529.08 0.0M
2025-02-12 531.48 537.71 524.40 524.46 0.0M
2025-02-11 522.61 539.81 522.61 538.95 0.0M
2025-02-10 534.90 534.98 523.55 524.55 0.0M
2025-02-07 549.16 550.63 532.66 538.47 0.0M
2025-02-06 563.42 564.29 548.23 548.23 0.0M
2025-02-05 557.79 572.37 557.79 562.88 0.0M
2025-02-04 575.92 576.85 556.93 557.49 0.0M
2025-02-03 591.89 607.66 586.66 587.17 0.0M
2025-01-28 588.05 593.76 587.01 588.05 0.0M
2025-01-27 590.07 595.05 584.26 592.51 0.0M
2025-01-24 611.34 612.25 593.53 596.01 0.0M
2025-01-23 602.16 617.82 596.22 615.33 0.0M
2025-01-22 598.58 609.14 595.39 606.56 0.0M
2025-01-21 597.97 603.59 588.54 592.28 0.0M
2025-01-20 610.79 612.45 599.09 605.15 0.0M
2025-01-17 630.86 633.40 619.05 621.00 0.0M
2025-01-16 628.81 637.95 619.18 629.73 0.0M
2025-01-15 642.47 644.59 634.04 637.47 0.0M
2025-01-14 658.49 658.58 634.64 639.08 0.0M
2025-01-13 659.15 667.55 656.85 659.31 0.0M
2025-01-10 641.85 654.30 638.09 652.94 0.0M
2025-01-09 646.24 647.54 636.81 645.23 0.0M
2025-01-08 639.20 653.81 636.34 645.70 0.0M
2025-01-07 638.94 649.97 631.67 638.62 0.0M
2025-01-06 627.32 635.25 625.11 632.70 0.0M
2025-01-03 634.00 640.67 623.77 631.13 0.0M
2025-01-02 626.67 639.12 625.24 637.67 0.0M