CSI HK Private Mainland Enter. (HKCSHKPE)

HKCSHKPE
🏛️ 香港 →
1,778.14
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2,011.35 2,018.04 1,995.89 1,997.61 335.2M
2021-12-30 1,942.21 1,959.76 1,930.07 1,946.28 374.9M
2021-12-29 1,962.92 1,963.41 1,935.04 1,942.28 411.2M
2021-12-28 1,981.41 1,985.33 1,951.47 1,971.62 749.3M
2021-12-27 1,997.62 1,999.85 1,970.65 1,975.33 0.0M
2021-12-24 1,997.62 1,999.85 1,970.65 1,975.33 325.3M
2021-12-23 1,981.37 1,998.15 1,963.30 1,980.70 591.3M
2021-12-22 1,999.11 2,005.57 1,968.53 1,982.37 558.1M
2021-12-21 1,931.45 1,981.15 1,927.74 1,969.34 733.2M
2021-12-20 1,979.16 1,986.65 1,920.02 1,928.68 876.4M
2021-12-17 2,020.03 2,020.03 1,978.28 1,985.19 740.4M
2021-12-16 1,988.65 2,030.63 1,977.76 2,025.87 866.6M
2021-12-15 2,060.09 2,065.72 1,989.25 2,007.01 997.9M
2021-12-14 2,066.61 2,082.78 2,051.02 2,058.53 1,095.2M
2021-12-13 2,129.42 2,145.33 2,091.02 2,093.34 823.8M
2021-12-10 2,118.21 2,132.11 2,094.68 2,104.40 576.6M
2021-12-09 2,112.51 2,142.48 2,112.51 2,135.38 807.0M
2021-12-08 2,099.38 2,109.93 2,087.15 2,094.61 828.9M
2021-12-07 2,052.60 2,087.35 2,037.38 2,087.30 1,696.0M
2021-12-06 2,042.47 2,059.37 2,008.84 2,012.02 1,311.2M
2021-12-03 2,083.35 2,085.66 2,052.87 2,083.60 834.5M
2021-12-02 2,080.24 2,109.27 2,077.55 2,106.61 908.2M
2021-12-01 2,097.64 2,122.11 2,087.25 2,100.12 1,017.9M
2021-11-30 2,122.26 2,133.30 2,059.71 2,089.76 969.8M
2021-11-29 2,131.50 2,165.85 2,116.84 2,127.83 915.7M
2021-11-26 2,181.65 2,181.65 2,138.92 2,140.85 876.8M
2021-11-25 2,195.68 2,211.04 2,182.93 2,205.26 989.2M
2021-11-24 2,197.58 2,213.00 2,183.25 2,193.87 1,127.5M
2021-11-23 2,198.37 2,214.70 2,193.83 2,204.07 868.9M
2021-11-22 2,249.39 2,253.72 2,219.65 2,232.12 704.1M
2021-11-19 2,232.52 2,251.72 2,218.31 2,247.51 868.4M
2021-11-18 2,291.21 2,292.92 2,270.39 2,278.00 617.2M
2021-11-17 2,325.63 2,328.33 2,309.30 2,325.39 553.7M
2021-11-16 2,288.85 2,334.07 2,282.74 2,330.49 734.0M
2021-11-15 2,294.28 2,299.97 2,265.98 2,280.96 1,121.0M
2021-11-12 2,300.62 2,300.62 2,263.32 2,283.70 1,143.2M
2021-11-11 2,200.68 2,267.00 2,195.18 2,256.86 918.9M
2021-11-10 2,176.48 2,218.09 2,145.95 2,216.76 818.6M
2021-11-09 2,187.14 2,188.93 2,163.34 2,177.19 552.0M
2021-11-08 2,169.48 2,169.81 2,147.55 2,160.93 713.1M
2021-11-05 2,200.09 2,217.42 2,175.21 2,188.84 741.8M
2021-11-04 2,224.83 2,236.73 2,204.87 2,231.87 640.8M
2021-11-03 2,217.38 2,233.98 2,180.54 2,208.55 684.3M
2021-11-02 2,268.61 2,278.16 2,206.86 2,216.33 745.0M
2021-11-01 2,236.23 2,236.23 2,198.41 2,215.91 631.2M
2021-10-29 2,261.22 2,272.27 2,243.47 2,251.01 629.5M
2021-10-28 2,293.65 2,305.88 2,262.98 2,272.00 589.2M
2021-10-27 2,302.79 2,302.79 2,273.00 2,281.29 674.9M
2021-10-26 2,364.71 2,365.99 2,319.96 2,335.28 807.1M
2021-10-25 2,345.12 2,374.29 2,337.14 2,357.33 744.0M
2021-10-22 2,352.10 2,370.66 2,332.87 2,361.82 873.3M
2021-10-21 2,346.71 2,359.72 2,310.90 2,335.90 1,208.4M
2021-10-20 2,326.21 2,354.67 2,317.06 2,343.07 775.7M
2021-10-19 2,250.98 2,296.14 2,245.95 2,294.68 705.6M
2021-10-18 2,242.67 2,244.67 2,208.50 2,244.67 614.6M
2021-10-15 2,222.11 2,233.66 2,191.51 2,233.66 827.9M
2021-10-14 2,190.11 2,190.11 2,190.11 2,190.11 0.0M
2021-10-13 2,190.11 2,190.11 2,190.11 2,190.11 0.0M
2021-10-12 2,200.39 2,225.31 2,180.54 2,190.11 654.5M
2021-10-11 2,214.47 2,259.09 2,214.44 2,245.86 675.7M
2021-10-08 2,206.17 2,206.26 2,148.69 2,173.64 711.3M
2021-10-07 2,105.93 2,165.79 2,101.78 2,161.82 461.8M
2021-10-06 2,105.07 2,107.52 2,051.84 2,063.45 477.5M
2021-10-05 2,055.20 2,095.46 2,043.73 2,089.49 543.5M
2021-10-04 2,153.70 2,153.70 2,084.51 2,094.72 606.7M
2021-10-01 2,151.34 2,179.54 2,134.94 2,166.51 0.0M
2021-09-30 2,151.34 2,179.54 2,134.94 2,166.51 771.5M
2021-09-29 2,152.42 2,179.36 2,119.54 2,179.36 664.3M
2021-09-28 2,150.23 2,201.24 2,141.79 2,181.32 950.0M
2021-09-27 2,129.37 2,168.92 2,125.15 2,135.47 952.3M
2021-09-24 2,165.87 2,192.04 2,126.68 2,139.01 1,007.8M
2021-09-23 2,196.73 2,216.51 2,154.79 2,173.93 1,811.2M
2021-09-21 2,120.14 2,167.25 2,112.85 2,159.04 774.3M
2021-09-20 2,190.43 2,190.43 2,114.99 2,155.03 838.1M
2021-09-17 2,166.30 2,220.10 2,153.98 2,220.10 988.2M
2021-09-16 2,205.54 2,207.93 2,147.14 2,168.01 950.5M
2021-09-15 2,226.55 2,245.25 2,197.79 2,203.38 959.7M
2021-09-14 2,287.41 2,292.30 2,239.16 2,253.86 883.5M
2021-09-13 2,304.89 2,304.89 2,249.81 2,283.93 759.8M
2021-09-10 2,314.66 2,346.04 2,314.66 2,342.15 688.9M
2021-09-09 2,352.05 2,358.16 2,288.64 2,297.94 957.2M
2021-09-08 2,392.19 2,411.82 2,371.40 2,388.04 819.8M
2021-09-07 2,368.83 2,398.89 2,359.74 2,384.03 851.6M
2021-09-06 2,326.63 2,360.63 2,324.37 2,360.24 672.9M
2021-09-03 2,345.21 2,347.07 2,312.58 2,336.32 713.6M
2021-09-02 2,376.77 2,392.73 2,340.28 2,354.45 857.2M
2021-09-01 2,327.94 2,361.05 2,303.39 2,339.15 934.3M
2021-08-31 2,270.05 2,324.97 2,219.63 2,324.97 949.3M
2021-08-30 2,248.44 2,274.97 2,231.53 2,270.40 670.8M
2021-08-27 2,241.02 2,282.08 2,234.90 2,248.12 765.8M
2021-08-26 2,295.60 2,295.60 2,224.86 2,244.75 934.4M
2021-08-25 2,332.29 2,340.81 2,275.60 2,290.56 798.1M
2021-08-24 2,229.24 2,291.86 2,227.59 2,291.86 913.9M
2021-08-23 2,185.49 2,231.06 2,172.18 2,182.76 1,096.1M
2021-08-20 2,202.36 2,202.36 2,112.37 2,153.28 1,231.7M
2021-08-19 2,284.16 2,298.25 2,202.64 2,215.57 1,019.5M
2021-08-18 2,271.30 2,301.57 2,253.63 2,281.75 651.0M
2021-08-17 2,323.19 2,337.46 2,246.94 2,266.28 789.1M
2021-08-16 2,377.09 2,385.49 2,325.94 2,336.89 684.9M
2021-08-13 2,385.45 2,408.46 2,360.38 2,384.29 652.6M
2021-08-12 2,438.07 2,440.79 2,395.66 2,411.28 850.9M
2021-08-11 2,431.69 2,469.16 2,424.96 2,440.86 1,214.7M
2021-08-10 2,405.55 2,450.30 2,380.31 2,449.17 970.7M
2021-08-09 2,339.30 2,405.63 2,327.36 2,378.50 822.0M
2021-08-06 2,390.43 2,390.43 2,354.87 2,372.89 821.7M
2021-08-05 2,428.11 2,453.49 2,381.54 2,386.77 725.2M
2021-08-04 2,384.90 2,459.17 2,362.22 2,432.55 861.7M
2021-08-03 2,406.70 2,406.70 2,337.62 2,387.35 885.2M
2021-08-02 2,373.35 2,393.19 2,321.29 2,390.94 786.6M
2021-07-30 2,383.58 2,383.58 2,315.40 2,362.68 972.4M
2021-07-29 2,402.57 2,428.38 2,368.20 2,423.06 1,330.9M
2021-07-28 2,246.60 2,293.90 2,206.20 2,293.74 1,537.9M
2021-07-27 2,356.67 2,391.19 2,168.35 2,213.52 2,157.4M
2021-07-26 2,497.33 2,497.33 2,389.46 2,391.67 1,425.6M
2021-07-23 2,631.78 2,631.96 2,555.19 2,565.38 623.4M
2021-07-22 2,606.34 2,628.75 2,599.42 2,628.75 736.3M
2021-07-21 2,608.89 2,613.97 2,563.64 2,581.36 835.9M
2021-07-20 2,622.06 2,637.22 2,579.05 2,599.93 1,120.0M
2021-07-19 2,659.88 2,659.88 2,622.96 2,626.89 747.6M
2021-07-16 2,693.37 2,706.48 2,678.00 2,687.16 814.3M
2021-07-15 2,676.77 2,700.42 2,664.29 2,691.41 657.9M
2021-07-14 2,680.78 2,687.18 2,665.68 2,675.81 685.1M
2021-07-13 2,642.09 2,693.33 2,630.64 2,672.71 659.7M
2021-07-12 2,633.61 2,643.90 2,605.08 2,627.04 721.4M
2021-07-09 2,561.69 2,615.79 2,521.51 2,603.77 922.8M
2021-07-08 2,653.58 2,656.36 2,561.12 2,567.19 849.9M
2021-07-07 2,633.36 2,665.87 2,624.56 2,664.82 670.5M
2021-07-06 2,682.24 2,682.24 2,633.51 2,663.83 773.2M
2021-07-05 2,713.02 2,727.68 2,675.59 2,686.71 784.1M
2021-07-02 2,816.33 2,816.33 2,724.27 2,734.27 926.9M
2021-06-30 2,859.14 2,861.18 2,809.29 2,812.38 708.5M
2021-06-29 2,874.55 2,877.01 2,832.74 2,844.24 744.2M
2021-06-28 2,848.03 2,871.46 2,848.03 2,867.00 474.3M
2021-06-25 2,813.87 2,851.82 2,806.11 2,848.03 701.7M
2021-06-24 2,797.20 2,801.28 2,779.61 2,792.92 681.6M
2021-06-23 2,733.59 2,792.00 2,733.30 2,785.47 917.6M
2021-06-22 2,756.92 2,757.39 2,716.59 2,717.74 702.8M
2021-06-21 2,749.18 2,771.45 2,733.65 2,754.17 983.4M
2021-06-18 2,753.16 2,779.82 2,744.63 2,776.88 1,023.1M
2021-06-17 2,696.37 2,734.48 2,690.04 2,729.92 685.1M
2021-06-16 2,752.75 2,755.01 2,711.53 2,716.65 716.4M
2021-06-15 2,802.64 2,802.64 2,735.74 2,767.17 725.8M
2021-06-14 2,787.89 2,799.20 2,771.90 2,787.24 0.0M
2021-06-11 2,787.89 2,799.20 2,771.90 2,787.24 517.4M
2021-06-10 2,776.96 2,796.40 2,763.43 2,774.40 636.8M
2021-06-09 2,776.33 2,782.93 2,762.07 2,768.48 703.3M
2021-06-08 2,806.55 2,817.82 2,768.38 2,784.00 564.6M
2021-06-07 2,817.53 2,820.32 2,768.92 2,792.87 855.6M
2021-06-04 2,803.95 2,839.73 2,795.51 2,809.95 855.9M
2021-06-03 2,862.21 2,873.94 2,819.61 2,826.20 712.8M
2021-06-02 2,872.77 2,880.60 2,847.40 2,857.80 760.4M
2021-06-01 2,827.33 2,872.47 2,819.05 2,871.02 637.0M
2021-05-31 2,786.04 2,821.48 2,769.06 2,821.48 726.9M
2021-05-28 2,805.82 2,811.34 2,750.40 2,760.78 879.9M
2021-05-27 2,789.04 2,801.26 2,770.36 2,801.26 1,064.9M
2021-05-26 2,793.30 2,806.84 2,783.43 2,788.34 906.7M
2021-05-25 2,729.89 2,779.03 2,724.27 2,777.58 935.0M
2021-05-24 2,729.30 2,736.86 2,689.21 2,719.39 690.0M
2021-05-21 2,742.60 2,748.13 2,717.24 2,739.03 655.7M
2021-05-20 2,691.09 2,726.02 2,687.26 2,717.91 838.8M
2021-05-18 2,688.15 2,703.17 2,680.45 2,703.05 647.6M
2021-05-17 2,637.01 2,671.61 2,631.26 2,664.49 747.5M
2021-05-14 2,602.51 2,630.39 2,580.38 2,623.08 770.6M
2021-05-13 2,639.69 2,657.07 2,616.38 2,616.38 843.9M
2021-05-12 2,654.93 2,684.75 2,645.49 2,684.06 833.8M
2021-05-11 2,632.22 2,642.92 2,595.04 2,628.29 811.8M
2021-05-10 2,727.05 2,737.45 2,670.39 2,685.40 652.6M
2021-05-07 2,754.90 2,764.23 2,703.24 2,710.37 582.0M
2021-05-06 2,760.73 2,773.19 2,719.13 2,748.64 756.5M
2021-05-05 2,759.37 2,780.90 2,737.72 2,741.34 416.3M
2021-05-04 2,775.33 2,788.10 2,758.95 2,786.28 334.2M
2021-05-03 2,793.85 2,794.66 2,756.47 2,770.49 339.6M
2021-04-30 2,818.92 2,825.04 2,792.21 2,796.03 398.8M
2021-04-29 2,863.58 2,863.58 2,832.71 2,850.08 371.1M
2021-04-28 2,839.22 2,851.90 2,829.17 2,840.75 766.8M
2021-04-27 2,828.77 2,847.96 2,811.60 2,834.56 627.9M
2021-04-26 2,873.51 2,889.18 2,832.65 2,841.17 623.3M
2021-04-23 2,829.23 2,874.45 2,823.77 2,864.32 636.8M
2021-04-22 2,809.29 2,823.04 2,789.18 2,815.56 1,035.1M
2021-04-21 2,820.87 2,833.54 2,794.97 2,799.91 660.7M
2021-04-20 2,857.03 2,887.17 2,843.80 2,873.69 769.7M
2021-04-19 2,850.07 2,895.82 2,831.33 2,877.22 692.2M
2021-04-16 2,832.87 2,864.44 2,821.55 2,859.26 635.7M
2021-04-15 2,827.86 2,827.86 2,787.85 2,825.10 484.6M
2021-04-14 2,820.40 2,842.53 2,809.93 2,832.27 580.8M
2021-04-13 2,803.64 2,830.82 2,763.99 2,769.23 535.8M
2021-04-12 2,836.31 2,836.31 2,771.10 2,789.58 704.0M
2021-04-09 2,880.37 2,880.37 2,789.46 2,807.98 515.6M
2021-04-08 2,831.36 2,872.04 2,818.87 2,864.10 746.0M
2021-04-07 2,905.10 2,905.10 2,837.20 2,850.00 762.7M
2021-04-06 2,814.82 2,877.92 2,812.44 2,877.92 0.0M
2021-04-05 2,814.82 2,877.92 2,812.44 2,877.92 0.0M
2021-04-02 2,814.82 2,877.92 2,812.44 2,877.92 0.0M
2021-04-01 2,814.82 2,877.92 2,812.44 2,877.92 797.3M
2021-03-31 2,808.23 2,821.00 2,765.57 2,775.91 871.1M
2021-03-30 2,775.64 2,805.12 2,755.55 2,788.23 766.4M
2021-03-29 2,771.22 2,778.83 2,723.35 2,742.44 879.7M
2021-03-26 2,717.11 2,798.24 2,716.16 2,781.37 1,090.9M
2021-03-25 2,685.11 2,721.83 2,645.36 2,705.20 1,063.3M
2021-03-24 2,795.92 2,813.72 2,722.50 2,743.70 1,039.8M
2021-03-23 2,881.36 2,881.36 2,782.92 2,797.46 930.2M
2021-03-22 2,877.71 2,914.19 2,858.82 2,873.09 545.7M
2021-03-19 2,884.48 2,903.60 2,842.53 2,886.66 769.0M
2021-03-18 2,916.16 2,955.46 2,915.48 2,924.58 692.8M
2021-03-17 2,872.79 2,895.46 2,842.29 2,878.24 678.1M
2021-03-16 2,839.89 2,877.57 2,836.83 2,876.33 983.5M
2021-03-15 2,862.76 2,880.70 2,770.03 2,798.47 1,127.8M
2021-03-12 2,940.06 2,940.06 2,829.94 2,834.83 1,221.1M
2021-03-11 2,797.51 2,888.07 2,793.68 2,882.00 1,189.6M
2021-03-10 2,841.95 2,841.95 2,779.37 2,791.89 941.8M
2021-03-09 2,725.72 2,792.94 2,637.62 2,727.07 1,280.7M
2021-03-08 2,876.20 2,879.27 2,703.70 2,718.54 1,318.0M
2021-03-05 2,812.85 2,901.96 2,784.47 2,856.51 1,013.3M
2021-03-04 2,976.42 2,976.82 2,892.52 2,892.52 836.7M
2021-03-03 2,994.58 3,041.69 2,956.31 3,040.15 662.7M
2021-03-02 3,059.08 3,071.79 2,968.33 2,981.08 903.6M
2021-03-01 2,987.69 3,005.10 2,963.99 3,003.56 803.3M
2021-02-26 2,939.78 2,979.96 2,901.32 2,904.97 1,349.2M
2021-02-25 3,056.62 3,100.26 2,999.89 3,052.66 1,327.4M
2021-02-24 3,127.15 3,143.34 2,960.68 3,000.14 1,569.6M
2021-02-23 3,100.11 3,150.76 3,064.15 3,113.56 1,167.3M
2021-02-22 3,307.12 3,307.12 3,141.73 3,143.92 1,120.6M
2021-02-19 3,240.34 3,280.61 3,180.80 3,268.09 1,094.1M
2021-02-18 3,352.84 3,360.12 3,248.87 3,250.08 909.3M
2021-02-17 3,282.78 3,341.58 3,268.12 3,335.64 606.0M
2021-02-16 3,318.88 3,330.86 3,277.08 3,298.70 698.9M
2021-02-15 3,232.74 3,258.86 3,198.24 3,258.86 0.0M
2021-02-12 3,232.74 3,258.86 3,198.24 3,258.86 0.0M
2021-02-11 3,232.74 3,258.86 3,198.24 3,258.86 324.9M
2021-02-10 3,209.48 3,247.27 3,195.98 3,238.70 584.3M
2021-02-09 3,151.04 3,172.03 3,138.46 3,166.37 497.7M
2021-02-08 3,193.97 3,194.61 3,145.22 3,145.22 715.0M
2021-02-05 3,170.90 3,186.83 3,135.45 3,151.76 911.4M
2021-02-04 3,169.68 3,179.70 3,099.25 3,154.64 1,293.7M
2021-02-03 3,177.81 3,188.17 3,140.16 3,183.38 970.5M
2021-02-02 3,168.21 3,213.47 3,150.35 3,167.99 1,078.0M
2021-02-01 3,026.52 3,103.15 3,020.01 3,093.41 819.9M
2021-01-29 3,064.28 3,096.96 2,988.87 3,000.68 1,028.5M
2021-01-28 3,065.25 3,122.95 3,012.81 3,016.56 1,355.3M
2021-01-27 3,174.59 3,183.71 3,089.08 3,122.32 977.1M
2021-01-26 3,232.20 3,250.15 3,143.50 3,164.61 1,081.5M
2021-01-25 3,181.02 3,276.81 3,180.93 3,257.20 1,378.8M
2021-01-22 3,153.23 3,176.58 3,120.26 3,146.64 1,072.0M
2021-01-21 3,169.05 3,188.28 3,126.57 3,150.96 1,251.5M
2021-01-20 3,107.97 3,168.65 3,091.35 3,168.55 1,481.8M
2021-01-19 3,003.37 3,093.41 3,002.64 3,066.68 1,609.4M
2021-01-18 2,905.29 2,972.32 2,901.35 2,969.46 1,155.2M
2021-01-15 2,922.99 2,944.14 2,887.09 2,928.01 1,817.1M
2021-01-14 2,935.91 2,950.91 2,923.32 2,947.59 797.8M
2021-01-13 2,916.92 2,941.30 2,883.58 2,902.63 825.7M
2021-01-12 2,894.83 2,909.59 2,870.34 2,909.59 845.8M
2021-01-11 2,910.30 2,931.14 2,866.76 2,890.63 1,120.5M
2021-01-08 2,846.40 2,897.89 2,843.93 2,880.09 1,171.7M
2021-01-07 2,855.70 2,855.86 2,803.66 2,824.26 1,236.5M
2021-01-06 2,865.70 2,894.65 2,842.49 2,870.73 1,046.1M
2021-01-05 2,819.57 2,853.94 2,805.30 2,851.40 946.4M
2021-01-04 2,797.61 2,846.48 2,792.65 2,840.15 926.3M
2021-01-01 2,781.44 2,812.30 2,780.46 2,812.30 0.0M