恒生风险调控指数(额外回报)-国企指数25% (HSRAICEIER25)

HSRAICEIER25
🏛️ 香港 →
10,440.77
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
2025-09-29 10,440.77 10,440.77 10,440.77 10,440.77 0.0M
2025-09-26 10,275.96 10,275.96 10,275.96 10,275.96 0.0M
2025-09-25 10,432.30 10,432.30 10,432.30 10,432.30 0.0M
2025-09-24 10,432.01 10,432.01 10,432.01 10,432.01 0.0M
2025-09-23 10,265.55 10,265.55 10,265.55 10,265.55 0.0M
2025-09-22 10,354.52 10,354.52 10,354.52 10,354.52 0.0M
2025-09-19 10,466.93 10,466.93 10,466.93 10,466.93 0.0M
2025-09-18 10,450.66 10,450.66 10,450.66 10,450.66 0.0M
2025-09-17 10,604.87 10,604.87 10,604.87 10,604.87 0.0M
2025-09-16 10,376.97 10,376.97 10,376.97 10,376.97 0.0M
2025-09-15 10,375.27 10,375.27 10,375.27 10,375.27 0.0M
2025-09-12 10,356.53 10,356.53 10,356.53 10,356.53 0.0M
2025-09-11 10,244.78 10,244.78 10,244.78 10,244.78 0.0M
2025-09-10 10,309.38 10,309.38 10,309.38 10,309.38 0.0M
2025-09-09 10,211.81 10,211.81 10,211.81 10,211.81 0.0M
2025-09-08 10,075.40 10,075.40 10,075.40 10,075.40 0.0M
2025-09-06 10,009.33 10,009.33 10,009.33 10,009.33 0.0M
2025-09-05 10,009.33 10,009.33 10,009.33 10,009.33 0.0M
2025-09-04 9,882.01 9,882.01 9,882.01 9,882.01 0.0M
2025-09-03 10,000.32 10,000.32 10,000.32 10,000.32 0.0M
2025-09-02 10,062.21 10,062.21 10,062.21 10,062.21 0.0M
2025-09-01 10,075.35 10,075.35 10,075.35 10,075.35 0.0M
2025-08-29 9,881.92 9,881.92 9,881.92 9,881.92 0.0M
2025-08-28 9,850.49 9,850.49 9,850.49 9,850.49 0.0M
2025-08-27 9,959.18 9,959.18 9,959.18 9,959.18 0.0M
2025-08-26 10,092.39 10,092.39 10,092.39 10,092.39 0.0M
2025-08-25 10,196.43 10,196.43 10,196.43 10,196.43 0.0M
2025-08-22 10,024.08 10,024.08 10,024.08 10,024.08 0.0M
2025-08-21 9,916.02 9,916.02 9,916.02 9,916.02 0.0M
2025-08-20 9,956.38 9,956.38 9,956.38 9,956.38 0.0M
2025-08-19 9,949.82 9,949.82 9,949.82 9,949.82 0.0M
2025-08-18 9,978.34 9,978.34 9,978.34 9,978.34 0.0M
2025-08-15 9,985.24 9,985.24 9,985.24 9,985.24 0.0M
2025-08-14 10,076.40 10,076.40 10,076.40 10,076.40 0.0M
2025-08-13 10,098.26 10,098.26 10,098.26 10,098.26 0.0M
2025-08-12 9,862.40 9,862.40 9,862.40 9,862.40 0.0M
2025-08-11 9,833.79 9,833.79 9,833.79 9,833.79 0.0M
2025-08-08 9,842.22 9,842.22 9,842.22 9,842.22 0.0M
2025-08-07 9,929.03 9,929.03 9,929.03 9,929.03 0.0M
2025-08-06 9,880.61 9,880.61 9,880.61 9,880.61 0.0M
2025-08-05 9,899.21 9,899.21 9,899.21 9,899.21 0.0M
2025-08-04 9,842.69 9,842.69 9,842.69 9,842.69 0.0M
2025-08-01 9,756.09 9,756.09 9,756.09 9,756.09 0.0M
2025-07-31 9,833.76 9,833.76 9,833.76 9,833.76 0.0M
2025-07-30 9,986.28 9,986.28 9,986.28 9,986.28 0.0M
2025-07-29 10,089.50 10,089.50 10,089.50 10,089.50 0.0M
2025-07-28 10,120.15 10,120.15 10,120.15 10,120.15 0.0M
2025-07-25 10,095.68 10,095.68 10,095.68 10,095.68 0.0M
2025-07-24 10,198.89 10,198.89 10,198.89 10,198.89 0.0M
2025-07-23 10,183.57 10,183.57 10,183.57 10,183.57 0.0M
2025-07-22 10,025.47 10,025.47 10,025.47 10,025.47 0.0M
2025-07-21 9,992.14 9,992.14 9,992.14 9,992.14 0.0M
2025-07-19 9,942.31 9,942.31 9,942.31 9,942.31 0.0M
2025-07-18 9,942.31 9,942.31 9,942.31 9,942.31 0.0M
2025-07-17 9,816.07 9,816.07 9,816.07 9,816.07 0.0M
2025-07-16 9,824.36 9,824.36 9,824.36 9,824.36 0.0M
2025-07-15 9,839.63 9,839.63 9,839.63 9,839.63 0.0M
2025-07-14 9,704.07 9,704.07 9,704.07 9,704.07 0.0M
2025-07-11 9,662.92 9,662.92 9,662.92 9,662.92 0.0M
2025-07-10 9,645.28 9,645.28 9,645.28 9,645.28 0.0M
2025-07-09 9,579.41 9,579.41 9,579.41 9,579.41 0.0M
2025-07-08 9,680.49 9,680.49 9,680.49 9,680.49 0.0M
2025-07-07 9,588.22 9,588.22 9,588.22 9,588.22 0.0M
2025-07-04 9,590.06 9,590.06 9,590.06 9,590.06 0.0M
2025-07-03 9,624.71 9,624.71 9,624.71 9,624.71 0.0M
2025-07-02 9,678.92 9,678.92 9,678.92 9,678.92 0.0M
2025-06-30 9,634.93 9,634.93 9,634.93 9,634.93 0.0M
2025-06-27 9,711.83 9,711.83 9,711.83 9,711.83 0.0M
2025-06-26 9,745.03 9,745.03 9,745.03 9,745.03 0.0M
2025-06-25 9,789.64 9,789.64 9,789.64 9,789.64 0.0M
2025-06-24 9,701.79 9,701.79 9,701.79 9,701.79 0.0M
2025-06-23 9,556.67 9,556.67 9,556.67 9,556.67 0.0M
2025-06-20 9,494.98 9,494.98 9,494.98 9,494.98 0.0M
2025-06-19 9,391.46 9,391.46 9,391.46 9,391.46 0.0M
2025-06-18 9,554.39 9,554.39 9,554.39 9,554.39 0.0M
2025-06-17 9,643.24 9,643.24 9,643.24 9,643.24 0.0M
2025-06-16 9,670.81 9,670.81 9,670.81 9,670.81 0.0M
2025-06-13 9,605.33 9,605.33 9,605.33 9,605.33 0.0M
2025-06-12 9,670.65 9,670.65 9,670.65 9,670.65 0.0M
2025-06-11 9,779.08 9,779.08 9,779.08 9,779.08 0.0M
2025-06-10 9,683.08 9,683.08 9,683.08 9,683.08 0.0M
2025-06-09 9,691.02 9,691.02 9,691.02 9,691.02 0.0M
2025-06-06 9,560.63 9,560.63 9,560.63 9,560.63 0.0M
2025-06-05 9,597.71 9,597.71 9,597.71 9,597.71 0.0M
2025-06-04 9,505.76 9,505.76 9,505.76 9,505.76 0.0M
2025-06-03 9,455.50 9,455.50 9,455.50 9,455.50 0.0M
2025-06-02 9,318.85 9,318.85 9,318.85 9,318.85 0.0M
2025-05-30 9,381.42 9,381.42 9,381.42 9,381.42 0.0M
2025-05-29 9,489.42 9,489.42 9,489.42 9,489.42 0.0M
2025-05-28 9,391.57 9,391.57 9,391.57 9,391.57 0.0M
2025-05-27 9,412.48 9,412.48 9,412.48 9,412.48 0.0M
2025-05-26 9,385.69 9,385.69 9,385.69 9,385.69 0.0M
2025-05-23 9,507.33 9,507.33 9,507.33 9,507.33 0.0M
2025-05-22 9,486.37 9,486.37 9,486.37 9,486.37 0.0M
2025-05-21 9,566.99 9,566.99 9,566.99 9,566.99 0.0M
2025-05-20 9,509.36 9,509.36 9,509.36 9,509.36 0.0M
2025-05-19 9,411.29 9,411.29 9,411.29 9,411.29 0.0M
2025-05-16 9,418.21 9,418.21 9,418.21 9,418.21 0.0M
2025-05-15 9,444.30 9,444.30 9,444.30 9,444.30 0.0M
2025-05-14 9,498.62 9,498.62 9,498.62 9,498.62 0.0M
2025-05-13 9,348.63 9,348.63 9,348.63 9,348.63 0.0M
2025-05-12 9,475.64 9,475.64 9,475.64 9,475.64 0.0M
2025-05-09 9,295.53 9,295.53 9,295.53 9,295.53 0.0M
2025-05-08 9,289.94 9,289.94 9,289.94 9,289.94 0.0M
2025-05-07 9,250.55 9,250.55 9,250.55 9,250.55 0.0M
2025-05-06 9,264.10 9,264.10 9,264.10 9,264.10 0.0M
2025-05-02 9,246.22 9,246.22 9,246.22 9,246.22 0.0M
2025-04-30 9,146.48 9,146.48 9,146.48 9,146.48 0.0M
2025-04-29 9,129.83 9,129.83 9,129.83 9,129.83 0.0M
2025-04-28 9,137.97 9,137.97 9,137.97 9,137.97 0.0M
2025-04-25 9,139.76 9,139.76 9,139.76 9,139.76 0.0M
2025-04-24 9,126.30 9,126.30 9,126.30 9,126.30 0.0M
2025-04-23 9,161.23 9,161.23 9,161.23 9,161.23 0.0M
2025-04-22 9,066.60 9,066.60 9,066.60 9,066.60 0.0M
2025-04-17 9,034.12 9,034.12 9,034.12 9,034.12 0.0M
2025-04-16 8,968.16 8,968.16 8,968.16 8,968.16 0.0M
2025-04-15 9,078.55 9,078.55 9,078.55 9,078.55 0.0M
2025-04-14 9,069.94 9,069.94 9,069.94 9,069.94 0.0M
2025-04-11 8,984.60 8,984.60 8,984.60 8,984.60 0.0M
2025-04-10 8,914.73 8,914.73 8,914.73 8,914.73 0.0M
2025-04-09 8,846.67 8,846.67 8,846.67 8,846.67 0.0M
2025-04-08 8,792.74 8,792.74 8,792.74 8,792.74 0.0M
2025-04-07 8,616.93 8,616.93 8,616.93 8,616.93 0.0M
2025-04-03 9,807.57 9,807.57 9,807.57 9,807.57 0.0M
2025-04-02 9,922.46 9,922.46 9,922.46 9,922.46 0.0M
2025-04-01 9,929.30 9,929.30 9,929.30 9,929.30 0.0M
2025-03-31 9,909.24 9,909.24 9,909.24 9,909.24 0.0M
2025-03-28 10,000.75 10,000.75 10,000.75 10,000.75 0.0M
2025-03-27 10,070.05 10,070.05 10,070.05 10,070.05 0.0M
2025-03-26 10,048.94 10,048.94 10,048.94 10,048.94 0.0M
2025-03-25 10,013.08 10,013.08 10,013.08 10,013.08 0.0M
2025-03-24 10,235.04 10,235.04 10,235.04 10,235.04 0.0M
2025-03-21 10,134.30 10,134.30 10,134.30 10,134.30 0.0M
2025-03-20 10,335.56 10,335.56 10,335.56 10,335.56 0.0M
2025-03-19 10,536.31 10,536.31 10,536.31 10,536.31 0.0M
2025-03-18 10,550.82 10,550.82 10,550.82 10,550.82 0.0M
2025-03-17 10,316.45 10,316.45 10,316.45 10,316.45 0.0M
2025-03-14 10,270.30 10,270.30 10,270.30 10,270.30 0.0M
2025-03-13 10,045.24 10,045.24 10,045.24 10,045.24 0.0M
2025-03-12 10,084.71 10,084.71 10,084.71 10,084.71 0.0M
2025-03-11 10,151.88 10,151.88 10,151.88 10,151.88 0.0M
2025-03-10 10,125.15 10,125.15 10,125.15 10,125.15 0.0M
2025-03-07 10,294.32 10,294.32 10,294.32 10,294.32 0.0M
2025-03-06 10,317.53 10,317.53 10,317.53 10,317.53 0.0M
2025-03-05 10,020.07 10,020.07 10,020.07 10,020.07 0.0M
2025-03-04 9,769.26 9,769.26 9,769.26 9,769.26 0.0M
2025-03-03 9,818.55 9,818.55 9,818.55 9,818.55 0.0M
2025-02-28 9,819.07 9,819.07 9,819.07 9,819.07 0.0M
2025-02-27 10,126.05 10,126.05 10,126.05 10,126.05 0.0M
2025-02-26 10,186.75 10,186.75 10,186.75 10,186.75 0.0M
2025-02-25 9,888.79 9,888.79 9,888.79 9,888.79 0.0M
2025-02-24 10,008.52 10,008.52 10,008.52 10,008.52 0.0M
2025-02-21 10,061.64 10,061.64 10,061.64 10,061.64 0.0M
2025-02-20 9,700.94 9,700.94 9,700.94 9,700.94 0.0M
2025-02-19 9,848.63 9,848.63 9,848.63 9,848.63 0.0M
2025-02-18 9,862.43 9,862.43 9,862.43 9,862.43 0.0M
2025-02-17 9,705.42 9,705.42 9,705.42 9,705.42 0.0M
2025-02-14 9,716.40 9,716.40 9,716.40 9,716.40 0.0M
2025-02-13 9,367.87 9,367.87 9,367.87 9,367.87 0.0M
2025-02-12 9,428.08 9,428.08 9,428.08 9,428.08 0.0M
2025-02-11 9,198.53 9,198.53 9,198.53 9,198.53 0.0M
2025-02-10 9,310.90 9,310.90 9,310.90 9,310.90 0.0M
2025-02-07 9,139.31 9,139.31 9,139.31 9,139.31 0.0M
2025-02-06 9,039.79 9,039.79 9,039.79 9,039.79 0.0M
2025-02-05 8,907.96 8,907.96 8,907.96 8,907.96 0.0M
2025-02-04 8,992.71 8,992.71 8,992.71 8,992.71 0.0M
2025-02-03 8,712.75 8,712.75 8,712.75 8,712.75 0.0M
2025-01-28 8,715.59 8,715.59 8,715.59 8,715.59 0.0M
2025-01-27 8,717.15 8,717.15 8,717.15 8,717.15 0.0M
2025-01-24 8,643.57 8,643.57 8,643.57 8,643.57 0.0M
2025-01-23 8,485.56 8,485.56 8,485.56 8,485.56 0.0M
2025-01-22 8,500.28 8,500.28 8,500.28 8,500.28 0.0M
2025-01-21 8,654.91 8,654.91 8,654.91 8,654.91 0.0M
2025-01-20 8,564.50 8,564.50 8,564.50 8,564.50 0.0M
2025-01-17 8,431.38 8,431.38 8,431.38 8,431.38 0.0M
2025-01-16 8,421.48 8,421.48 8,421.48 8,421.48 0.0M
2025-01-15 8,328.30 8,328.30 8,328.30 8,328.30 0.0M
2025-01-14 8,303.31 8,303.31 8,303.31 8,303.31 0.0M
2025-01-13 8,151.54 8,151.54 8,151.54 8,151.54 0.0M
2025-01-10 8,202.61 8,202.61 8,202.61 8,202.61 0.0M
2025-01-09 8,288.37 8,288.37 8,288.37 8,288.37 0.0M
2025-01-08 8,301.42 8,301.42 8,301.42 8,301.42 0.0M
2025-01-07 8,363.84 8,363.84 8,363.84 8,363.84 0.0M
2025-01-06 8,453.54 8,453.54 8,453.54 8,453.54 0.0M
2025-01-03 8,480.63 8,480.63 8,480.63 8,480.63 0.0M
2025-01-02 8,410.22 8,410.22 8,410.22 8,410.22 0.0M