HS China A Aerospace

HSCAAD
🏛️ 香港 →
4,667.59
最終更新: 2025-09-26
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
2025-09-26 4,615.81 4,734.72 4,610.38 4,667.59 0.0M
2025-09-25 4,646.15 4,654.49 4,599.42 4,624.96 0.0M
2025-09-24 4,597.65 4,661.44 4,583.78 4,660.82 0.0M
2025-09-22 4,640.74 4,665.40 4,615.90 4,662.85 0.0M
2025-09-19 4,556.46 4,689.42 4,556.46 4,644.54 0.0M
2025-09-18 4,573.76 4,642.99 4,516.34 4,546.79 0.0M
2025-09-17 4,562.66 4,584.11 4,539.32 4,579.13 0.0M
2025-09-16 4,577.60 4,580.17 4,515.02 4,566.30 0.0M
2025-09-15 4,629.54 4,631.16 4,579.41 4,581.43 0.0M
2025-09-12 4,623.35 4,662.02 4,612.95 4,626.51 0.0M
2025-09-11 4,541.14 4,625.65 4,521.54 4,625.17 0.0M
2025-09-10 4,521.48 4,594.10 4,521.48 4,552.50 0.0M
2025-09-09 4,563.92 4,583.92 4,510.89 4,517.52 0.0M
2025-09-08 4,541.48 4,583.02 4,495.22 4,573.31 0.0M
2025-09-06 4,487.70 4,530.27 4,530.27 4,530.27 0.0M
2025-09-05 4,487.70 4,540.91 4,454.06 4,530.27 0.0M
2025-09-04 4,621.92 4,626.44 4,442.98 4,496.92 0.0M
2025-09-03 5,021.50 5,021.82 4,652.34 4,667.18 0.0M
2025-09-02 5,106.63 5,106.63 4,917.01 5,007.26 0.0M
2025-09-01 5,147.96 5,147.96 5,021.44 5,114.86 0.0M
2025-08-29 5,053.83 5,150.66 5,037.48 5,148.26 0.0M
2025-08-28 4,995.68 5,063.35 4,871.16 5,062.58 0.0M
2025-08-27 5,090.95 5,100.46 4,965.14 4,965.14 0.0M
2025-08-26 5,150.73 5,150.73 5,081.33 5,089.18 0.0M
2025-08-25 5,067.35 5,142.15 5,043.26 5,142.15 0.0M
2025-08-22 4,952.50 5,051.67 4,914.56 5,049.89 0.0M
2025-08-21 4,971.89 5,009.27 4,938.43 4,957.56 0.0M
2025-08-20 4,931.68 5,006.36 4,908.40 4,974.64 0.0M
2025-08-19 5,005.07 5,005.07 4,925.88 4,935.12 0.0M
2025-08-18 4,947.22 5,020.51 4,947.22 5,015.26 0.0M
2025-08-15 4,895.08 4,934.06 4,886.29 4,928.95 0.0M
2025-08-14 5,024.33 5,051.90 4,899.99 4,916.13 0.0M
2025-08-13 4,960.41 5,056.95 4,957.77 5,013.44 0.0M
2025-08-12 5,038.61 5,051.60 4,928.95 4,968.68 0.0M
2025-08-11 5,031.60 5,076.67 4,998.61 5,048.60 0.0M
2025-08-08 5,028.83 5,075.84 5,011.71 5,019.05 0.0M
2025-08-07 5,132.01 5,132.01 5,017.83 5,054.62 0.0M
2025-08-06 5,086.07 5,086.07 5,086.07 5,086.07 0.0M
2025-08-05 4,927.98 4,927.98 4,927.98 4,927.98 0.0M
2025-08-04 4,757.26 4,920.06 4,757.26 4,913.22 0.0M
2025-08-01 4,870.24 4,870.24 4,758.98 4,770.94 0.0M
2025-07-31 4,866.98 4,920.75 4,839.03 4,875.74 0.0M
2025-07-30 4,986.32 5,037.92 4,854.01 4,905.27 0.0M
2025-07-29 4,895.87 4,981.72 4,872.46 4,980.15 0.0M
2025-07-28 4,826.30 4,910.27 4,817.27 4,905.43 0.0M
2025-07-25 4,821.58 4,834.16 4,786.51 4,822.39 0.0M
2025-07-24 4,718.91 4,819.24 4,718.91 4,817.94 0.0M
2025-07-23 4,793.05 4,796.86 4,714.63 4,724.39 0.0M
2025-07-22 4,805.70 4,883.43 4,785.63 4,816.08 0.0M
2025-07-21 4,770.57 4,830.81 4,770.57 4,808.86 0.0M
2025-07-18 4,684.97 4,780.09 4,676.78 4,772.50 0.0M
2025-07-17 4,520.23 4,679.90 4,520.23 4,679.39 0.0M
2025-07-16 4,532.13 4,539.18 4,503.12 4,520.81 0.0M
2025-07-15 4,554.56 4,572.34 4,507.17 4,538.00 0.0M
2025-07-14 4,591.45 4,617.00 4,565.19 4,566.51 0.0M
2025-07-11 4,541.83 4,612.31 4,539.26 4,592.56 0.0M
2025-07-10 4,538.95 4,554.29 4,496.27 4,542.06 0.0M
2025-07-09 4,596.25 4,646.41 4,553.96 4,561.94 0.0M
2025-07-08 4,564.25 4,594.23 4,553.62 4,591.32 0.0M
2025-07-07 4,559.05 4,597.97 4,539.51 4,573.95 0.0M
2025-07-04 4,557.05 4,605.71 4,515.74 4,554.58 0.0M
2025-07-03 4,548.52 4,608.41 4,531.59 4,563.98 0.0M
2025-07-02 4,636.44 4,637.73 4,539.01 4,556.92 0.0M
2025-07-01 4,691.57 4,699.50 4,610.79 4,657.47 0.0M
2025-06-30 4,493.44 4,686.57 4,493.44 4,684.11 0.0M
2025-06-27 4,435.66 4,520.56 4,434.22 4,471.48 0.0M
2025-06-26 4,417.59 4,516.55 4,409.99 4,425.12 0.0M
2025-06-25 4,255.96 4,400.73 4,253.47 4,399.82 0.0M
2025-06-24 4,192.07 4,274.03 4,175.45 4,253.59 0.0M
2025-06-23 4,190.83 4,253.73 4,190.83 4,246.79 0.0M
2025-06-20 4,225.14 4,226.36 4,175.83 4,179.31 0.0M
2025-06-19 4,280.67 4,280.67 4,189.77 4,240.04 0.0M
2025-06-18 4,273.53 4,342.64 4,269.63 4,303.59 0.0M
2025-06-17 4,266.63 4,299.36 4,233.26 4,279.95 0.0M
2025-06-16 4,286.84 4,292.10 4,234.28 4,278.00 0.0M
2025-06-13 4,249.81 4,305.97 4,218.80 4,287.21 0.0M
2025-06-12 4,226.17 4,241.06 4,210.27 4,216.58 0.0M
2025-06-11 4,215.53 4,250.50 4,197.32 4,239.01 0.0M
2025-06-10 4,265.65 4,266.42 4,183.01 4,216.17 0.0M
2025-06-09 4,258.10 4,332.79 4,256.68 4,288.60 0.0M
2025-06-06 4,241.99 4,276.96 4,211.51 4,211.94 0.0M
2025-06-05 4,208.81 4,237.00 4,175.53 4,223.89 0.0M
2025-06-04 4,221.95 4,238.93 4,206.84 4,212.30 0.0M
2025-06-03 4,222.17 4,280.35 4,192.21 4,230.80 0.0M
2025-05-30 4,164.00 4,213.60 4,145.38 4,192.78 0.0M
2025-05-29 4,105.24 4,174.39 4,094.34 4,169.30 0.0M
2025-05-28 4,122.06 4,147.36 4,099.80 4,104.83 0.0M
2025-05-27 4,139.64 4,146.38 4,095.59 4,127.92 0.0M
2025-05-26 4,125.05 4,152.45 4,107.60 4,144.72 0.0M
2025-05-23 4,147.75 4,178.66 4,122.49 4,122.49 0.0M
2025-05-22 4,175.47 4,240.28 4,157.21 4,165.10 0.0M
2025-05-21 4,171.96 4,203.13 4,152.52 4,187.07 0.0M
2025-05-20 4,192.66 4,198.08 4,154.78 4,183.87 0.0M
2025-05-19 4,176.91 4,212.74 4,135.38 4,203.70 0.0M
2025-05-16 4,149.29 4,219.58 4,145.13 4,151.27 0.0M
2025-05-15 4,217.85 4,241.27 4,151.59 4,153.24 0.0M
2025-05-14 4,262.45 4,284.18 4,214.75 4,224.15 0.0M
2025-05-13 4,389.78 4,389.78 4,260.10 4,269.62 0.0M
2025-05-12 4,183.78 4,453.75 4,173.02 4,396.58 0.0M
2025-05-09 4,294.88 4,294.88 4,172.47 4,179.97 0.0M
2025-05-08 4,182.69 4,293.56 4,139.10 4,289.13 0.0M
2025-05-07 4,100.36 4,249.06 4,082.20 4,193.01 0.0M
2025-05-06 3,988.01 4,030.62 3,986.89 4,030.62 0.0M
2025-04-30 3,936.08 3,977.36 3,935.57 3,969.52 0.0M
2025-04-29 3,914.19 3,949.83 3,886.71 3,941.86 0.0M
2025-04-28 3,981.43 3,991.72 3,943.77 3,949.20 0.0M
2025-04-25 3,981.07 3,998.01 3,953.56 3,981.57 0.0M
2025-04-24 4,016.76 4,016.76 3,963.67 3,975.15 0.0M
2025-04-23 4,059.85 4,065.38 4,009.82 4,022.75 0.0M
2025-04-22 4,061.76 4,077.20 4,038.44 4,048.91 0.0M
2025-04-21 4,020.75 4,087.28 4,020.75 4,075.22 0.0M
2025-04-18 4,029.21 4,038.81 3,997.86 4,021.72 0.0M
2025-04-17 4,010.85 4,084.81 4,009.81 4,047.58 0.0M
2025-04-16 4,085.64 4,100.31 3,989.92 4,044.28 0.0M
2025-04-15 4,100.10 4,100.10 4,014.09 4,043.22 0.0M
2025-04-14 4,111.87 4,123.68 4,085.00 4,109.95 0.0M
2025-04-11 4,052.30 4,132.06 4,040.84 4,104.82 0.0M
2025-04-10 4,074.06 4,113.46 4,031.10 4,068.87 0.0M
2025-04-09 3,804.77 4,068.09 3,791.86 4,050.95 0.0M
2025-04-08 3,733.31 3,836.07 3,733.31 3,836.07 0.0M
2025-04-07 3,873.51 3,947.29 3,648.59 3,730.57 0.0M
2025-04-03 4,032.88 4,090.57 4,031.89 4,055.02 0.0M
2025-04-02 4,143.60 4,143.60 4,053.68 4,070.25 0.0M
2025-04-01 4,132.17 4,211.88 4,132.17 4,163.21 0.0M
2025-03-31 4,149.68 4,151.72 4,050.62 4,098.51 0.0M
2025-03-28 4,209.21 4,233.20 4,173.79 4,191.02 0.0M
2025-03-27 4,229.45 4,257.61 4,157.34 4,217.13 0.0M
2025-03-26 4,244.97 4,280.85 4,228.54 4,245.69 0.0M
2025-03-25 4,249.73 4,324.36 4,242.83 4,252.73 0.0M
2025-03-24 4,336.55 4,342.89 4,189.20 4,256.90 0.0M
2025-03-21 4,337.78 4,412.01 4,306.48 4,330.97 0.0M
2025-03-20 4,317.38 4,421.31 4,297.09 4,360.45 0.0M
2025-03-19 4,341.27 4,341.35 4,307.16 4,321.02 0.0M
2025-03-18 4,387.09 4,405.84 4,341.50 4,347.27 0.0M
2025-03-17 4,419.86 4,442.16 4,380.63 4,389.35 0.0M
2025-03-14 4,407.95 4,419.81 4,335.38 4,408.83 0.0M
2025-03-13 4,401.64 4,428.69 4,343.42 4,409.75 0.0M
2025-03-12 4,462.06 4,506.53 4,400.99 4,403.73 0.0M
2025-03-11 4,288.15 4,444.25 4,282.67 4,443.43 0.0M
2025-03-10 4,338.20 4,393.04 4,319.56 4,332.65 0.0M
2025-03-07 4,217.86 4,413.80 4,213.59 4,321.92 0.0M
2025-03-06 4,179.52 4,238.26 4,157.39 4,228.56 0.0M
2025-03-05 4,156.16 4,198.80 4,146.00 4,170.50 0.0M
2025-03-04 4,039.54 4,180.28 4,037.36 4,166.35 0.0M
2025-03-03 4,017.29 4,081.89 4,015.47 4,035.50 0.0M
2025-02-28 4,099.34 4,115.24 4,013.07 4,020.16 0.0M
2025-02-27 4,158.91 4,161.55 4,066.29 4,115.96 0.0M
2025-02-26 4,137.25 4,171.61 4,125.46 4,162.43 0.0M
2025-02-25 4,131.13 4,173.93 4,116.23 4,134.75 0.0M
2025-02-24 4,155.94 4,208.58 4,125.93 4,174.09 0.0M
2025-02-21 4,113.27 4,162.38 4,098.26 4,148.94 0.0M
2025-02-20 4,046.29 4,131.87 4,031.76 4,128.33 0.0M
2025-02-19 3,987.65 4,047.91 3,986.33 4,046.86 0.0M
2025-02-18 4,083.07 4,083.58 3,978.48 3,998.81 0.0M
2025-02-17 4,105.39 4,109.95 4,057.72 4,083.21 0.0M
2025-02-14 4,134.96 4,139.98 4,082.25 4,104.92 0.0M
2025-02-13 4,169.63 4,204.04 4,141.33 4,142.01 0.0M
2025-02-12 4,135.26 4,172.29 4,124.17 4,170.12 0.0M
2025-02-11 4,191.51 4,191.51 4,131.86 4,147.35 0.0M
2025-02-10 4,174.66 4,200.02 4,163.71 4,195.76 0.0M
2025-02-07 4,137.20 4,198.40 4,121.29 4,165.97 0.0M
2025-02-06 4,025.79 4,144.28 4,005.42 4,142.18 0.0M
2025-02-05 4,026.57 4,050.14 3,993.62 4,033.28 0.0M
2025-01-27 4,054.72 4,075.18 4,008.05 4,008.05 0.0M
2025-01-24 4,007.94 4,054.29 4,002.30 4,046.91 0.0M
2025-01-23 4,060.05 4,095.75 4,011.27 4,012.34 0.0M
2025-01-22 4,056.94 4,056.94 4,002.81 4,033.07 0.0M
2025-01-21 4,108.29 4,111.97 4,034.01 4,064.03 0.0M
2025-01-20 4,106.38 4,128.90 4,087.88 4,100.33 0.0M
2025-01-17 4,030.01 4,126.91 4,026.23 4,096.86 0.0M
2025-01-16 4,081.25 4,123.12 4,022.95 4,044.30 0.0M
2025-01-15 4,124.05 4,134.03 4,062.54 4,067.86 0.0M
2025-01-14 4,008.72 4,135.83 4,000.28 4,131.28 0.0M
2025-01-13 3,975.14 4,062.08 3,961.16 4,012.42 0.0M
2025-01-10 4,031.43 4,118.41 4,021.48 4,021.48 0.0M
2025-01-09 3,943.24 4,089.41 3,936.22 4,049.09 0.0M
2025-01-08 4,004.34 4,009.39 3,864.31 3,957.15 0.0M
2025-01-07 3,955.04 4,004.78 3,952.00 4,004.63 0.0M
2025-01-06 3,979.89 4,008.48 3,922.19 3,952.44 0.0M
2025-01-03 4,100.63 4,113.73 3,981.85 3,990.62 0.0M
2025-01-02 4,252.68 4,254.05 4,075.90 4,108.40 0.0M