标准普尔/香港交易所大型股指数 (SPHKL)

SPHKL
🏛️ 香港 →
40,549.60
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
2024-12-31 29,793.80 30,015.99 29,743.11 29,813.98 0.0M
2024-12-30 30,004.33 30,023.10 29,685.88 29,793.80 0.0M
2024-12-27 30,005.75 30,087.09 29,767.87 29,903.04 0.0M
2024-12-26 29,651.57 30,098.20 29,651.57 29,986.15 0.0M
2024-12-25 29,651.57 30,098.20 29,651.57 29,986.15 0.0M
2024-12-24 29,651.57 30,098.20 29,651.57 29,986.15 0.0M
2024-12-23 29,724.09 29,749.52 29,419.17 29,651.57 0.0M
2024-12-20 29,444.08 29,668.49 29,336.12 29,428.31 0.0M
2024-12-19 29,263.51 29,656.33 29,219.61 29,498.90 0.0M
2024-12-18 29,698.00 29,780.47 29,558.52 29,640.63 0.0M
2024-12-17 29,364.35 29,727.43 29,250.24 29,370.58 0.0M
2024-12-16 29,806.49 29,903.05 29,415.03 29,518.51 0.0M
2024-12-13 30,078.04 30,185.59 29,731.50 29,784.85 0.0M
2024-12-12 30,137.99 30,679.93 29,973.20 30,427.67 0.0M
2024-12-11 30,535.34 30,577.17 29,940.37 30,027.81 0.0M
2024-12-10 31,464.63 31,464.63 30,317.54 30,325.26 0.0M
2024-12-09 29,373.62 30,523.53 29,302.37 30,462.56 0.0M
2024-12-06 29,220.76 29,675.97 29,074.35 29,574.05 0.0M
2024-12-05 29,104.53 29,162.99 28,893.67 29,049.96 0.0M
2024-12-04 29,283.19 29,500.22 29,136.09 29,352.46 0.0M
2024-12-03 29,086.09 29,396.74 28,800.70 29,355.74 0.0M
2024-12-02 28,876.63 29,323.86 28,866.24 29,097.69 0.0M
2024-11-29 28,935.29 29,310.89 28,768.27 28,936.37 0.0M
2024-11-28 29,041.08 29,174.21 28,786.93 28,902.48 0.0M
2024-11-27 28,567.45 29,389.50 28,433.46 29,273.90 0.0M
2024-11-26 28,406.56 28,757.88 28,365.05 28,559.42 0.0M
2024-11-25 28,745.84 28,801.59 28,418.16 28,502.39 0.0M
2024-11-22 29,176.94 29,337.00 28,481.38 28,612.99 0.0M
2024-11-21 29,251.35 29,471.14 29,152.51 29,215.69 0.0M
2024-11-20 29,278.44 29,448.41 29,155.51 29,365.51 0.0M
2024-11-19 29,455.69 29,490.49 29,126.65 29,314.51 0.0M
2024-11-18 29,246.66 29,554.59 29,025.17 29,228.99 0.0M
2024-11-15 29,193.63 29,271.50 28,826.49 28,976.76 0.0M
2024-11-14 29,252.90 29,665.34 28,926.53 29,008.41 0.0M
2024-11-13 29,345.78 29,622.02 29,233.49 29,579.87 0.0M
2024-11-12 30,384.50 30,634.94 29,488.39 29,617.12 0.0M
2024-11-11 30,193.02 30,705.68 30,051.70 30,515.02 0.0M
2024-11-08 31,905.97 32,037.50 30,976.08 31,007.45 0.0M
2024-11-07 30,538.52 31,445.18 30,509.76 31,383.17 0.0M
2024-11-06 31,209.82 31,298.20 30,520.72 30,764.86 0.0M
2024-11-05 30,758.78 31,572.41 30,727.96 31,572.41 0.0M
2024-11-04 31,015.76 31,069.86 30,763.73 30,916.67 0.0M
2024-11-01 30,705.97 31,081.93 30,564.43 30,825.54 0.0M
2024-10-31 30,755.71 30,898.65 30,446.03 30,446.03 0.0M
2024-10-30 30,959.26 31,028.75 30,424.04 30,574.78 0.0M
2024-10-29 31,304.38 31,446.14 30,951.10 31,111.04 0.0M
2024-10-28 30,882.07 31,072.89 30,676.80 30,922.24 0.0M
2024-10-25 31,026.78 31,221.09 30,880.36 30,920.65 0.0M
2024-10-24 30,926.06 31,122.87 30,736.97 30,802.11 0.0M
2024-10-23 30,772.23 31,501.38 30,727.25 31,248.19 0.0M
2024-10-22 30,826.68 31,032.94 30,585.05 30,783.35 0.0M
2024-10-21 31,275.17 31,383.33 30,666.08 30,793.15 0.0M
2024-10-18 30,486.83 31,722.58 30,176.41 31,428.24 0.0M
2024-10-17 31,010.89 31,444.28 30,148.37 30,329.24 0.0M
2024-10-16 30,448.00 31,048.26 30,415.45 30,629.04 0.0M
2024-10-15 31,777.56 32,005.42 30,454.80 30,726.47 0.0M
2024-10-14 32,161.51 32,513.51 31,451.40 32,077.40 0.0M
2024-10-11 32,226.62 32,926.81 31,978.46 32,345.12 0.0M
2024-10-10 32,226.62 32,926.81 31,978.46 32,345.12 0.0M
2024-10-09 32,332.89 32,557.45 30,676.53 31,361.74 0.0M
2024-10-08 34,470.95 34,471.86 31,508.61 31,776.92 0.0M
2024-10-07 35,056.88 35,472.96 34,612.11 35,143.98 0.0M
2024-10-04 33,805.10 34,870.00 33,463.98 34,859.25 0.0M
2024-10-03 34,141.61 34,458.30 32,795.94 33,884.36 0.0M
2024-10-02 32,737.30 34,824.81 32,737.30 34,357.15 0.0M
2024-10-01 32,194.44 32,727.49 31,504.15 32,147.19 0.0M
2024-09-30 32,194.44 32,727.49 31,504.15 32,147.19 0.0M
2024-09-27 30,967.35 31,445.54 30,616.35 31,191.29 0.0M
2024-09-26 29,020.67 30,122.27 28,927.65 30,056.62 0.0M
2024-09-25 29,446.54 29,446.54 28,662.50 28,763.29 0.0M
2024-09-24 27,884.63 28,548.77 27,716.93 28,548.77 0.0M
2024-09-23 27,272.11 27,536.96 27,212.91 27,277.36 0.0M
2024-09-20 27,038.93 27,520.39 27,038.93 27,304.94 0.0M
2024-09-19 26,375.96 27,084.57 26,298.97 26,991.71 0.0M
2024-09-18 26,017.77 26,501.97 26,012.30 26,410.76 0.0M
2024-09-17 26,017.77 26,501.97 26,012.30 26,410.76 0.0M
2024-09-16 25,862.26 26,099.28 25,743.16 26,099.28 0.0M
2024-09-13 26,024.92 26,294.86 26,006.86 26,034.73 0.0M
2024-09-12 25,787.55 26,035.22 25,732.92 25,884.19 0.0M
2024-09-11 25,508.51 25,646.33 25,369.07 25,617.80 0.0M
2024-09-10 25,677.33 25,863.99 25,587.18 25,755.55 0.0M
2024-09-09 25,665.61 25,732.23 25,397.90 25,579.73 0.0M
2024-09-06 25,936.67 25,936.67 25,936.67 25,936.67 0.0M
2024-09-05 26,059.52 26,136.29 25,793.88 25,936.67 0.0M
2024-09-04 25,974.36 26,143.13 25,821.64 26,018.74 0.0M
2024-09-03 26,348.07 26,377.97 26,151.49 26,278.22 0.0M
2024-09-02 26,525.79 26,555.06 26,275.34 26,336.35 0.0M
2024-08-30 26,513.25 27,087.25 26,513.25 26,782.32 0.0M
2024-08-29 26,167.60 26,479.69 26,017.71 26,461.32 0.0M
2024-08-28 26,621.76 26,659.10 26,316.89 26,381.61 0.0M
2024-08-27 26,362.00 26,689.23 26,295.94 26,679.17 0.0M
2024-08-26 26,543.28 26,689.66 26,466.20 26,611.87 0.0M
2024-08-23 26,205.77 26,392.17 26,152.08 26,357.30 0.0M
2024-08-22 26,129.10 26,462.94 26,036.09 26,447.83 0.0M
2024-08-21 25,708.63 25,954.99 25,632.26 25,925.07 0.0M
2024-08-20 26,288.41 26,327.11 26,056.58 26,126.09 0.0M
2024-08-19 26,214.53 26,421.34 26,180.30 26,208.65 0.0M
2024-08-16 25,717.41 26,041.45 25,671.35 25,961.25 0.0M
2024-08-15 25,208.84 25,702.45 25,181.28 25,406.07 0.0M
2024-08-14 25,682.67 25,690.46 25,360.99 25,452.41 0.0M
2024-08-13 25,567.63 25,743.42 25,474.96 25,616.72 0.0M
2024-08-12 25,526.05 25,545.29 25,280.42 25,486.86 0.0M
2024-08-09 25,515.61 25,657.96 25,402.54 25,415.66 0.0M
2024-08-08 24,838.52 25,343.16 24,768.14 25,107.06 0.0M
2024-08-07 24,760.13 25,221.28 24,751.15 25,055.12 0.0M
2024-08-06 25,057.04 25,076.18 24,582.81 24,634.97 0.0M
2024-08-05 24,609.63 25,133.15 24,324.91 24,751.55 0.0M
2024-08-02 25,160.48 25,305.06 24,940.54 25,081.41 0.0M
2024-08-01 25,664.94 25,742.17 25,472.23 25,618.08 0.0M
2024-07-31 25,240.14 25,751.57 25,180.58 25,610.12 0.0M
2024-07-30 25,349.29 25,425.30 25,134.32 25,195.55 0.0M
2024-07-29 25,338.24 25,660.42 25,333.80 25,475.51 0.0M
2024-07-26 25,162.63 25,401.18 24,941.01 25,078.90 0.0M
2024-07-25 25,552.45 25,552.45 25,003.15 25,060.62 0.0M
2024-07-24 25,757.25 25,885.78 25,493.49 25,582.70 0.0M
2024-07-23 26,099.49 26,106.82 25,746.53 25,775.81 0.0M
2024-07-22 25,760.36 26,101.22 25,524.66 25,997.48 0.0M
2024-07-19 25,927.79 25,937.74 25,574.42 25,635.87 0.0M
2024-07-18 26,062.29 26,271.20 25,954.08 26,151.51 0.0M
2024-07-17 26,302.36 26,326.63 26,071.75 26,190.04 0.0M
2024-07-16 26,467.81 26,540.56 26,220.81 26,220.81 0.0M
2024-07-15 27,007.50 27,139.94 26,652.45 26,751.18 0.0M
2024-07-12 26,787.45 27,225.39 26,787.45 27,185.11 0.0M
2024-07-11 26,162.62 26,505.46 26,110.50 26,448.74 0.0M
2024-07-10 26,119.91 26,352.30 25,868.93 25,888.36 0.0M
2024-07-09 25,803.52 26,029.05 25,664.16 25,884.44 0.0M
2024-07-08 26,033.82 26,172.76 25,758.34 25,866.37 0.0M
2024-07-05 26,646.57 26,677.24 26,250.52 26,250.52 0.0M
2024-07-04 26,650.91 26,753.28 26,430.12 26,584.57 0.0M
2024-07-03 26,254.54 26,527.29 26,162.07 26,477.89 0.0M
2024-07-02 25,923.42 26,425.45 25,923.42 26,106.76 0.0M
2024-07-01 25,872.23 26,208.88 25,872.23 26,004.36 0.0M
2024-06-28 25,872.23 26,208.88 25,872.23 26,004.36 0.0M
2024-06-27 26,328.95 26,367.41 25,973.37 26,031.15 0.0M
2024-06-26 26,305.82 26,613.82 26,302.79 26,518.31 0.0M
2024-06-25 26,488.17 26,706.25 26,316.30 26,485.21 0.0M
2024-06-24 26,232.26 26,417.43 26,045.41 26,397.29 0.0M
2024-06-21 26,646.80 26,646.80 26,268.08 26,406.98 0.0M
2024-06-20 26,977.85 27,144.68 26,785.62 26,869.19 0.0M
2024-06-19 26,424.03 27,043.42 26,361.76 26,998.08 0.0M
2024-06-18 26,310.49 26,419.15 26,102.30 26,176.32 0.0M
2024-06-17 25,957.94 26,547.20 25,957.94 26,275.02 0.0M
2024-06-14 26,349.98 26,510.37 26,235.44 26,259.15 0.0M
2024-06-13 26,466.71 26,555.91 26,284.06 26,514.74 0.0M
2024-06-12 26,372.47 26,427.66 26,117.55 26,202.19 0.0M
2024-06-11 26,406.61 26,687.73 26,250.23 26,540.42 0.0M
2024-06-10 27,056.63 27,095.86 26,636.58 26,739.79 0.0M
2024-06-07 27,056.63 27,095.86 26,636.58 26,739.79 0.0M
2024-06-06 27,262.59 27,331.59 26,808.82 26,955.17 0.0M
2024-06-05 26,888.52 27,334.66 26,800.39 26,889.58 0.0M
2024-06-04 26,710.28 26,967.66 26,699.98 26,826.66 0.0M
2024-06-03 26,612.57 27,024.13 26,594.11 26,802.18 0.0M
2024-05-31 26,819.84 27,019.09 26,228.69 26,228.69 0.0M
2024-05-30 26,701.13 26,941.08 26,390.71 26,477.09 0.0M
2024-05-29 27,180.75 27,199.69 26,704.62 26,815.95 0.0M
2024-05-28 27,343.06 27,666.47 27,305.37 27,397.53 0.0M
2024-05-27 27,185.75 27,454.76 26,879.16 27,399.33 0.0M
2024-05-24 27,348.94 27,521.62 27,033.94 27,143.38 0.0M
2024-05-23 27,706.81 27,741.52 27,366.63 27,478.43 0.0M
2024-05-22 28,110.80 28,309.38 27,966.65 28,055.56 0.0M
2024-05-21 28,541.73 28,627.62 28,126.04 28,229.93 0.0M
2024-05-20 28,938.38 29,046.39 28,782.57 28,880.03 0.0M
2024-05-17 28,827.80 28,964.75 28,574.96 28,845.51 0.0M
2024-05-16 28,210.41 28,527.13 28,036.61 28,396.37 0.0M
2024-05-15 28,244.07 28,331.67 27,953.63 27,970.25 0.0M
2024-05-14 28,244.07 28,331.67 27,953.63 27,970.25 0.0M
2024-05-13 27,510.24 28,017.48 27,499.43 27,976.03 0.0M
2024-05-10 27,361.70 27,735.65 27,223.92 27,665.69 0.0M
2024-05-09 26,687.01 27,062.36 26,687.01 27,059.72 0.0M
2024-05-08 26,898.04 27,147.55 26,601.59 26,644.62 0.0M
2024-05-07 27,102.18 27,245.41 26,828.43 26,919.44 0.0M
2024-05-06 27,019.81 27,257.59 26,880.27 27,203.84 0.0M
2024-05-03 27,090.83 27,207.31 26,781.36 26,967.90 0.0M
2024-05-02 25,735.81 26,456.38 25,691.27 26,425.41 0.0M
2024-05-01 26,007.70 26,052.79 25,707.10 25,798.85 0.0M
2024-04-30 26,007.70 26,052.79 25,707.10 25,798.85 0.0M
2024-04-29 25,833.75 26,277.40 25,781.29 25,827.40 0.0M
2024-04-26 25,314.40 25,900.22 25,314.40 25,725.77 0.0M
2024-04-25 24,934.91 25,391.10 24,862.34 25,123.45 0.0M
2024-04-24 24,663.56 25,078.82 24,599.11 25,057.57 0.0M
2024-04-23 24,175.96 24,450.11 24,024.25 24,423.33 0.0M
2024-04-22 23,687.79 24,023.59 23,687.79 23,868.46 0.0M
2024-04-19 23,345.11 23,438.13 23,117.90 23,378.48 0.0M
2024-04-18 23,387.31 23,789.92 23,323.84 23,595.07 0.0M
2024-04-17 23,457.50 23,496.31 23,253.29 23,404.48 0.0M
2024-04-16 23,513.67 23,666.08 23,317.09 23,384.96 0.0M
2024-04-15 23,725.91 23,963.15 23,702.56 23,867.30 0.0M
2024-04-12 24,486.98 24,596.56 24,092.19 24,092.19 0.0M
2024-04-11 24,293.18 24,706.78 24,293.18 24,642.14 0.0M
2024-04-10 24,356.80 24,797.41 24,348.29 24,703.02 0.0M
2024-04-09 24,269.74 24,441.99 24,138.22 24,179.64 0.0M
2024-04-08 23,945.19 24,341.53 23,894.81 24,102.07 0.0M
2024-04-05 24,042.29 24,307.53 23,763.92 24,129.55 0.0M
2024-04-04 24,430.58 24,448.48 24,094.66 24,144.31 0.0M
2024-04-03 24,430.58 24,448.48 24,094.66 24,144.31 0.0M
2024-04-02 24,403.36 24,556.14 24,330.73 24,438.68 0.0M
2024-04-01 23,768.97 24,228.48 23,627.29 23,928.60 0.0M
2024-03-29 23,768.97 24,228.48 23,627.29 23,928.60 0.0M
2024-03-28 23,768.97 24,228.48 23,627.29 23,928.60 0.0M
2024-03-27 23,799.39 24,011.16 23,648.18 23,704.82 0.0M
2024-03-26 23,919.87 24,197.35 23,774.97 24,058.39 0.0M
2024-03-25 23,867.37 23,973.31 23,715.36 23,773.58 0.0M
2024-03-22 24,065.74 24,094.19 23,577.00 23,844.40 0.0M
2024-03-21 24,341.21 24,484.21 24,243.65 24,318.49 0.0M
2024-03-20 23,873.51 24,072.64 23,708.52 23,916.37 0.0M
2024-03-19 23,925.20 24,114.80 23,833.51 23,874.65 0.0M
2024-03-18 24,112.09 24,319.92 24,046.19 24,195.46 0.0M
2024-03-15 24,276.70 24,347.70 23,923.57 24,185.43 0.0M
2024-03-14 24,913.42 25,010.46 24,465.84 24,595.35 0.0M
2024-03-13 24,855.18 25,021.38 24,767.89 24,814.62 0.0M
2024-03-12 24,300.02 24,932.46 24,141.52 24,846.42 0.0M
2024-03-11 23,867.54 24,143.63 23,864.49 24,092.82 0.0M
2024-03-08 23,644.84 23,875.43 23,599.69 23,667.49 0.0M
2024-03-07 23,827.47 23,908.21 23,321.02 23,473.02 0.0M
2024-03-06 23,351.84 23,910.63 23,304.93 23,751.55 0.0M
2024-03-05 23,500.11 23,736.74 23,204.65 23,315.38 0.0M
2024-03-04 24,072.80 24,116.38 23,841.93 24,029.06 0.0M
2024-03-01 23,646.34 24,084.74 23,636.17 24,014.46 0.0M
2024-02-29 23,904.31 24,181.73 23,877.35 23,934.75 0.0M
2024-02-28 24,521.15 24,531.37 24,032.25 24,065.00 0.0M
2024-02-27 24,141.34 24,485.33 23,900.80 24,445.29 0.0M
2024-02-26 24,258.96 24,424.05 24,145.75 24,203.01 0.0M
2024-02-23 24,303.52 24,675.62 24,282.42 24,392.59 0.0M
2024-02-22 24,044.19 24,392.81 23,917.36 24,392.81 0.0M
2024-02-21 23,340.91 24,368.67 23,336.51 23,989.96 0.0M
2024-02-20 23,549.13 23,549.13 23,255.94 23,534.51 0.0M
2024-02-19 23,596.33 23,600.11 23,399.44 23,427.98 0.0M
2024-02-16 23,373.58 23,806.90 23,146.92 23,742.95 0.0M
2024-02-15 23,114.44 23,368.36 22,956.44 23,209.53 0.0M
2024-02-14 22,561.98 23,175.08 22,480.21 23,129.74 0.0M
2024-02-13 23,038.69 23,038.69 22,537.65 22,853.10 0.0M
2024-02-12 23,038.69 23,038.69 22,537.65 22,853.10 0.0M
2024-02-09 23,038.69 23,038.69 22,537.65 22,853.10 0.0M
2024-02-08 23,215.31 23,352.32 22,935.80 23,038.69 0.0M
2024-02-07 23,767.40 23,969.30 23,342.63 23,413.19 0.0M
2024-02-06 22,619.34 23,548.38 22,619.34 23,509.74 0.0M
2024-02-05 22,216.95 22,722.36 22,216.95 22,479.11 0.0M
2024-02-02 23,038.89 23,038.89 22,309.03 22,471.12 0.0M
2024-02-01 22,507.97 22,929.00 22,372.74 22,542.87 0.0M
2024-01-31 22,550.43 22,797.62 22,275.13 22,387.77 0.0M
2024-01-30 22,925.00 23,021.64 22,665.77 22,734.93 0.0M
2024-01-29 23,423.23 23,620.37 23,241.39 23,338.32 0.0M
2024-01-26 23,537.44 23,673.77 23,075.41 23,159.10 0.0M
2024-01-25 23,226.71 23,666.46 23,042.78 23,626.22 0.0M
2024-01-24 22,798.20 23,264.25 22,387.95 23,135.37 0.0M
2024-01-23 21,692.87 22,455.73 21,605.47 22,212.02 0.0M
2024-01-22 22,126.53 22,126.53 21,313.47 21,544.38 0.0M
2024-01-19 22,151.92 22,448.35 21,880.28 22,022.23 0.0M
2024-01-18 22,043.42 22,281.33 21,882.24 22,171.37 0.0M
2024-01-17 22,666.05 22,666.05 21,857.67 22,001.61 0.0M
2024-01-16 23,142.65 23,346.33 22,783.67 22,852.31 0.0M
2024-01-15 23,276.54 23,501.90 23,164.76 23,305.68 0.0M
2024-01-12 23,352.52 23,644.91 23,303.97 23,382.85 0.0M
2024-01-11 23,090.80 23,668.67 23,086.59 23,417.22 0.0M
2024-01-10 23,074.06 23,269.12 22,933.19 23,042.67 0.0M
2024-01-09 23,335.02 23,534.03 23,179.17 23,179.17 0.0M
2024-01-08 23,745.84 23,809.96 23,182.16 23,298.27 0.0M
2024-01-05 23,778.36 24,117.98 23,686.44 23,799.93 0.0M
2024-01-04 24,038.25 24,069.66 23,824.68 24,005.97 0.0M
2024-01-03 23,824.63 23,971.85 23,769.24 23,953.35 0.0M
2024-01-02 24,632.73 24,632.73 24,040.58 24,132.92 0.0M
2024-01-01 24,445.97 24,519.92 24,271.57 24,439.40 0.0M