标准普尔/香港交易所大型股指数 (SPHKL)

SPHKL
🏛️ 香港 →
40,936.09
最后更新: 2025-09-30
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
2025-09-30 40,737.02 41,037.08 40,449.45 40,936.09 0.0M
2025-09-29 40,106.16 40,644.48 40,056.74 40,549.60 0.0M
2025-09-26 40,024.06 40,240.40 39,600.49 39,701.42 0.0M
2025-09-25 40,346.70 40,784.29 40,233.13 40,431.50 0.0M
2025-09-24 39,315.07 40,498.48 39,285.72 40,415.81 0.0M
2025-09-23 39,894.36 39,907.15 39,190.63 39,476.32 0.0M
2025-09-22 39,883.98 40,011.63 39,593.90 39,808.64 0.0M
2025-09-19 40,165.87 40,405.49 39,904.54 40,133.47 0.0M
2025-09-18 40,859.79 41,174.12 39,768.36 40,127.49 0.0M
2025-09-17 40,132.43 40,919.63 40,028.21 40,827.08 0.0M
2025-09-16 39,813.19 40,027.38 39,549.37 39,719.84 0.0M
2025-09-15 39,435.34 39,907.09 39,384.13 39,689.42 0.0M
2025-09-12 39,768.88 39,857.90 39,425.12 39,501.47 0.0M
2025-09-11 38,629.32 39,106.54 38,526.95 38,819.17 0.0M
2025-09-10 38,851.74 39,307.85 38,851.74 39,025.45 0.0M
2025-09-09 38,184.20 38,749.41 38,177.33 38,611.59 0.0M
2025-09-08 37,534.19 38,111.29 37,508.55 38,039.35 0.0M
2025-09-05 37,114.54 37,570.79 37,003.54 37,455.52 0.0M
2025-09-04 37,540.81 37,576.00 36,934.50 37,015.25 0.0M
2025-09-03 38,141.94 38,269.34 37,404.49 37,500.97 0.0M
2025-09-02 37,846.76 38,166.54 37,657.55 37,772.51 0.0M
2025-09-01 37,887.23 38,022.17 37,681.26 37,954.81 0.0M
2025-08-29 36,811.64 37,094.52 36,734.49 36,736.51 0.0M
2025-08-28 36,651.00 36,790.13 36,361.07 36,591.59 0.0M
2025-08-27 37,540.29 37,695.29 36,944.54 37,030.59 0.0M
2025-08-26 37,716.65 37,953.56 37,473.56 37,473.56 0.0M
2025-08-25 37,636.70 38,144.97 37,524.45 37,981.57 0.0M
2025-08-22 36,831.42 37,083.27 36,720.52 37,064.85 0.0M
2025-08-21 36,833.37 36,864.02 36,509.75 36,657.18 0.0M
2025-08-20 36,603.03 36,963.44 36,496.65 36,864.73 0.0M
2025-08-19 36,956.85 37,078.48 36,742.30 36,835.92 0.0M
2025-08-18 37,141.40 37,389.52 36,924.07 36,924.07 0.0M
2025-08-15 37,038.53 37,160.66 36,838.57 36,988.51 0.0M
2025-08-14 37,856.71 37,951.14 37,438.12 37,516.83 0.0M
2025-08-13 36,854.46 37,639.52 36,822.21 37,639.52 0.0M
2025-08-12 36,268.60 36,522.00 36,173.82 36,443.03 0.0M
2025-08-11 36,465.28 36,465.28 36,186.53 36,376.82 0.0M
2025-08-08 36,593.69 36,664.64 36,309.72 36,353.80 0.0M
2025-08-07 36,758.87 36,869.57 36,459.34 36,822.19 0.0M
2025-08-06 36,469.87 36,828.91 36,430.29 36,606.01 0.0M
2025-08-05 36,453.40 36,606.18 36,257.38 36,573.29 0.0M
2025-08-04 35,937.62 36,407.61 35,817.80 36,373.60 0.0M
2025-08-01 36,470.56 36,621.44 36,059.87 36,064.59 0.0M
2025-07-31 36,627.37 36,844.72 36,394.50 36,425.95 0.0M
2025-07-30 37,050.28 37,410.75 36,819.29 36,974.35 0.0M
2025-07-29 37,465.65 37,561.02 37,126.57 37,531.26 0.0M
2025-07-28 37,465.40 37,899.83 37,400.74 37,682.56 0.0M
2025-07-25 37,619.03 37,666.66 37,277.80 37,375.60 0.0M
2025-07-24 37,802.82 38,061.92 37,671.55 37,886.52 0.0M
2025-07-23 37,225.10 37,817.65 37,136.75 37,817.65 0.0M
2025-07-22 36,884.46 37,007.61 36,611.47 37,007.61 0.0M
2025-07-21 36,903.70 36,949.93 36,636.96 36,887.91 0.0M
2025-07-19 36,539.72 36,616.37 36,616.37 36,616.37 0.0M
2025-07-18 36,539.72 36,616.37 36,322.62 36,616.37 0.0M
2025-07-17 36,212.78 36,407.28 35,977.07 36,083.00 0.0M
2025-07-16 36,559.04 36,828.60 36,191.35 36,200.84 0.0M
2025-07-15 35,630.08 36,299.91 35,445.82 36,299.91 0.0M
2025-07-14 35,470.55 35,637.66 35,341.33 35,512.84 0.0M
2025-07-11 35,260.54 36,016.46 35,260.54 35,439.70 0.0M
2025-07-10 34,956.37 35,305.83 34,923.26 35,207.63 0.0M
2025-07-09 35,401.46 35,426.69 35,012.51 35,085.27 0.0M
2025-07-08 35,262.35 35,674.79 35,244.30 35,642.70 0.0M
2025-07-07 35,021.43 35,253.87 34,823.39 35,228.11 0.0M
2025-07-04 35,183.24 35,482.07 34,853.27 35,223.99 0.0M
2025-07-03 35,904.01 35,904.01 35,263.60 35,503.04 0.0M
2025-07-02 36,095.68 36,197.35 35,776.62 35,889.96 0.0M
2025-07-01 36,085.12 36,085.12 35,734.06 35,734.06 0.0M
2025-06-30 36,085.12 36,085.12 35,734.06 35,734.06 0.0M
2025-06-27 36,421.62 36,474.35 36,033.72 36,161.54 0.0M
2025-06-26 36,173.00 36,330.41 36,057.68 36,208.88 0.0M
2025-06-25 36,193.10 36,560.42 36,101.01 36,449.04 0.0M
2025-06-24 35,647.97 36,096.78 35,647.97 36,012.69 0.0M
2025-06-23 34,720.83 35,337.03 34,683.47 35,337.03 0.0M
2025-06-20 34,801.03 35,131.24 34,742.63 35,131.24 0.0M
2025-06-19 35,238.33 35,286.44 34,613.18 34,674.36 0.0M
2025-06-18 35,703.32 35,722.07 35,274.07 35,407.15 0.0M
2025-06-17 35,990.71 36,086.84 35,715.18 35,878.45 0.0M
2025-06-16 35,422.45 36,031.45 35,422.45 35,927.88 0.0M
2025-06-13 35,767.75 35,992.49 35,496.94 35,675.09 0.0M
2025-06-12 36,245.29 36,357.15 35,870.10 35,927.08 0.0M
2025-06-11 36,268.85 36,682.71 36,268.85 36,573.41 0.0M
2025-06-10 36,278.62 36,382.31 35,893.16 36,157.20 0.0M
2025-06-09 35,946.60 36,273.77 35,905.30 36,253.17 0.0M
2025-06-06 35,942.31 35,942.31 35,555.02 35,591.75 0.0M
2025-06-05 35,803.00 35,914.02 35,604.53 35,914.02 0.0M
2025-06-04 35,245.03 35,593.44 35,201.90 35,467.26 0.0M
2025-06-03 34,878.20 35,283.39 34,878.20 35,275.22 0.0M
2025-06-02 34,474.35 34,668.53 33,882.83 34,642.96 0.0M
2025-05-30 34,990.46 35,010.08 34,624.26 34,816.40 0.0M
2025-05-29 34,928.04 35,426.00 34,795.29 35,389.79 0.0M
2025-05-28 35,234.88 35,272.02 34,771.66 34,876.66 0.0M
2025-05-27 34,701.33 35,199.51 34,701.33 35,132.50 0.0M
2025-05-26 35,358.42 35,428.92 34,869.74 34,949.04 0.0M
2025-05-23 35,451.93 35,765.33 35,320.99 35,520.48 0.0M
2025-05-22 35,762.70 35,825.60 35,300.55 35,427.26 0.0M
2025-05-21 35,758.87 36,069.26 35,740.71 35,939.64 0.0M
2025-05-20 35,280.31 35,764.73 35,144.23 35,707.41 0.0M
2025-05-19 34,847.08 35,286.32 34,677.93 35,160.24 0.0M
2025-05-16 35,043.73 35,285.03 35,010.31 35,222.33 0.0M
2025-05-15 35,676.41 35,935.84 35,347.88 35,483.34 0.0M
2025-05-14 35,176.64 35,751.20 35,137.34 35,751.20 0.0M
2025-05-13 35,348.76 35,348.76 34,725.43 34,786.23 0.0M
2025-05-12 34,918.93 35,749.76 34,594.35 35,573.26 0.0M
2025-05-09 34,386.65 34,510.68 34,135.34 34,395.99 0.0M
2025-05-08 33,934.04 34,557.42 33,912.41 34,247.11 0.0M
2025-05-07 34,881.15 34,891.56 34,018.92 34,018.92 0.0M
2025-05-06 33,682.54 34,184.14 33,594.55 34,042.55 0.0M
2025-05-05 33,174.44 33,803.48 33,004.69 33,754.95 0.0M
2025-05-02 33,174.44 33,803.48 33,004.69 33,754.95 0.0M
2025-05-01 32,777.40 33,043.57 32,486.52 33,029.70 0.0M
2025-04-30 32,777.40 33,043.57 32,486.52 33,029.70 0.0M
2025-04-29 32,910.94 33,216.02 32,682.82 32,793.54 0.0M
2025-04-28 32,927.71 33,016.08 32,623.35 32,860.57 0.0M
2025-04-25 32,963.24 33,282.54 32,777.74 32,858.50 0.0M
2025-04-24 32,944.25 32,998.29 32,403.78 32,661.22 0.0M
2025-04-23 33,072.64 33,092.97 32,650.44 32,985.24 0.0M
2025-04-22 31,824.62 32,185.31 31,582.06 32,125.07 0.0M
2025-04-21 31,425.60 32,052.28 31,425.60 32,026.56 0.0M
2025-04-18 31,425.60 32,052.28 31,425.60 32,026.56 0.0M
2025-04-17 31,425.60 32,052.28 31,425.60 32,026.56 0.0M
2025-04-16 31,786.50 31,851.17 31,162.05 31,441.02 0.0M
2025-04-15 32,382.47 32,382.47 31,947.72 32,226.99 0.0M
2025-04-14 31,961.89 32,318.30 31,771.79 32,096.72 0.0M
2025-04-11 30,670.53 31,750.54 30,600.38 31,318.12 0.0M
2025-04-10 31,499.40 31,999.45 30,887.49 31,093.11 0.0M
2025-04-09 29,236.28 30,930.74 29,079.66 30,621.29 0.0M
2025-04-08 30,577.75 30,977.03 29,782.59 30,458.15 0.0M
2025-04-07 31,672.00 31,956.20 29,611.84 29,819.45 0.0M
2025-04-04 34,292.88 34,808.32 34,273.42 34,570.34 0.0M
2025-04-03 34,292.88 34,808.32 34,273.42 34,570.34 0.0M
2025-04-02 35,074.43 35,459.58 34,815.22 35,164.41 0.0M
2025-04-01 35,339.35 35,613.66 35,053.64 35,197.46 0.0M
2025-03-31 35,185.35 35,473.75 34,846.84 35,021.18 0.0M
2025-03-28 35,945.74 36,069.67 35,238.79 35,536.23 0.0M
2025-03-27 35,653.33 36,173.76 35,368.40 35,679.29 0.0M
2025-03-26 35,502.51 35,773.39 35,352.02 35,560.46 0.0M
2025-03-25 35,899.53 36,058.10 35,314.97 35,317.93 0.0M
2025-03-24 35,978.07 36,449.46 35,648.99 36,295.95 0.0M
2025-03-21 36,563.15 36,836.98 35,753.50 35,913.31 0.0M
2025-03-20 37,522.73 37,522.73 36,649.56 36,711.78 0.0M
2025-03-19 37,533.93 37,929.16 37,455.33 37,771.06 0.0M
2025-03-18 37,690.18 37,833.64 37,344.08 37,816.29 0.0M
2025-03-17 36,982.55 37,075.85 36,593.86 36,687.74 0.0M
2025-03-14 35,837.06 36,731.55 35,637.33 36,448.63 0.0M
2025-03-13 35,830.50 35,942.27 35,167.28 35,580.85 0.0M
2025-03-12 36,461.28 36,461.28 35,431.53 35,829.97 0.0M
2025-03-11 35,234.51 36,210.96 35,234.51 36,073.50 0.0M
2025-03-10 36,782.57 37,017.13 35,896.82 36,110.38 0.0M
2025-03-07 36,909.25 37,779.20 36,708.15 36,996.49 0.0M
2025-03-06 36,651.92 37,304.45 36,588.20 37,266.19 0.0M
2025-03-05 35,140.51 35,723.44 34,850.65 35,608.26 0.0M
2025-03-04 34,031.21 34,768.71 33,895.23 34,565.45 0.0M
2025-03-03 35,098.62 35,379.55 34,457.18 34,695.57 0.0M
2025-02-28 35,605.84 35,682.14 34,410.95 34,608.59 0.0M
2025-02-27 36,286.15 36,604.08 35,497.32 35,901.59 0.0M
2025-02-26 35,319.96 36,517.03 35,297.02 36,178.35 0.0M
2025-02-25 34,448.23 35,207.02 34,448.23 34,845.36 0.0M
2025-02-24 35,778.22 36,301.58 35,458.52 35,587.89 0.0M
2025-02-21 35,195.48 35,946.93 34,877.87 35,939.44 0.0M
2025-02-20 34,304.44 34,470.22 33,829.90 34,094.86 0.0M
2025-02-19 34,414.76 34,821.13 34,336.51 34,711.72 0.0M
2025-02-18 34,392.46 35,332.58 34,392.46 34,976.06 0.0M
2025-02-17 34,907.07 35,291.93 33,901.53 34,389.16 0.0M
2025-02-14 33,385.81 34,465.97 33,385.81 34,465.97 0.0M
2025-02-13 33,096.39 34,200.02 32,786.71 32,954.62 0.0M
2025-02-12 32,320.91 32,927.21 32,160.45 32,927.21 0.0M
2025-02-11 32,566.22 32,649.66 31,946.67 31,968.11 0.0M
2025-02-10 31,817.20 32,385.55 31,817.20 32,334.69 0.0M
2025-02-07 31,132.01 31,688.95 31,018.74 31,586.39 0.0M
2025-02-06 30,800.98 31,235.06 30,679.36 31,235.06 0.0M
2025-02-05 31,172.29 31,172.29 30,583.25 30,893.92 0.0M
2025-02-04 30,777.81 31,355.60 30,419.24 31,217.29 0.0M
2025-02-03 29,998.08 30,262.73 29,554.27 30,253.50 0.0M
2025-01-31 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-30 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-29 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-28 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-27 29,966.34 30,250.55 29,947.20 30,103.76 0.0M
2025-01-24 29,366.28 29,917.81 29,292.58 29,788.76 0.0M
2025-01-23 29,434.65 29,670.26 29,141.84 29,231.35 0.0M
2025-01-22 29,632.95 29,645.63 29,189.07 29,259.69 0.0M
2025-01-21 29,871.87 30,000.64 29,551.46 29,839.32 0.0M
2025-01-20 29,359.95 29,876.54 29,320.95 29,616.12 0.0M
2025-01-17 28,844.94 29,010.32 28,710.51 28,939.53 0.0M
2025-01-16 28,801.55 29,109.48 28,607.31 28,924.75 0.0M
2025-01-15 28,267.32 28,611.40 28,267.32 28,569.40 0.0M
2025-01-14 27,918.61 28,552.13 27,870.20 28,383.93 0.0M
2025-01-13 27,855.73 27,893.58 27,524.53 27,795.04 0.0M
2025-01-10 28,539.69 28,561.14 28,057.44 28,091.27 0.0M
2025-01-09 28,446.30 28,654.46 28,375.97 28,400.14 0.0M
2025-01-08 28,663.82 28,863.92 28,264.88 28,487.63 0.0M
2025-01-07 28,956.43 29,163.61 28,484.82 28,757.74 0.0M
2025-01-06 29,551.49 29,581.90 29,243.25 29,332.95 0.0M
2025-01-03 29,382.62 29,636.97 29,202.15 29,452.57 0.0M
2025-01-02 29,597.78 29,597.78 29,058.17 29,205.43 0.0M
2025-01-01 29,793.80 30,015.99 29,743.11 29,813.98 0.0M