HS SCHK Central SOEs Select (HSSCCSS)

HSSCCSS
🏛️ 香港 →
3,448.06
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 2,929.22 2,929.22 2,929.22 2,929.22 0.0M
2021-12-30 2,913.57 2,913.57 2,913.57 2,913.57 0.0M
2021-12-29 2,919.77 2,919.77 2,919.77 2,919.77 0.0M
2021-12-28 2,947.68 2,947.68 2,947.68 2,947.68 0.0M
2021-12-24 2,936.85 2,936.85 2,936.85 2,936.85 0.0M
2021-12-23 2,920.06 2,920.06 2,920.06 2,920.06 0.0M
2021-12-22 2,874.94 2,874.94 2,874.94 2,874.94 0.0M
2021-12-21 2,876.20 2,876.20 2,876.20 2,876.20 0.0M
2021-12-20 2,848.21 2,848.21 2,848.21 2,848.21 0.0M
2021-12-17 2,897.71 2,897.71 2,897.71 2,897.71 0.0M
2021-12-16 2,913.79 2,913.79 2,913.79 2,913.79 0.0M
2021-12-15 2,886.19 2,886.19 2,886.19 2,886.19 0.0M
2021-12-14 2,891.26 2,891.26 2,891.26 2,891.26 0.0M
2021-12-13 2,947.40 2,947.40 2,947.40 2,947.40 0.0M
2021-12-10 2,952.31 2,952.31 2,952.31 2,952.31 0.0M
2021-12-09 2,968.78 2,968.78 2,968.78 2,968.78 0.0M
2021-12-08 2,928.36 2,928.36 2,928.36 2,928.36 0.0M
2021-12-07 2,912.63 2,912.63 2,912.63 2,912.63 0.0M
2021-12-06 2,870.46 2,870.46 2,870.46 2,870.46 0.0M
2021-12-03 2,898.34 2,898.34 2,898.34 2,898.34 0.0M
2021-12-02 2,869.09 2,869.09 2,869.09 2,869.09 0.0M
2021-12-01 2,835.68 2,835.68 2,835.68 2,835.68 0.0M
2021-11-30 2,812.22 2,812.22 2,812.22 2,812.22 0.0M
2021-11-29 2,847.12 2,847.12 2,847.12 2,847.12 0.0M
2021-11-26 2,837.67 2,837.67 2,837.67 2,837.67 0.0M
2021-11-25 2,894.73 2,894.73 2,894.73 2,894.73 0.0M
2021-11-24 2,881.97 2,881.97 2,881.97 2,881.97 0.0M
2021-11-23 2,867.75 2,867.75 2,867.75 2,867.75 0.0M
2021-11-22 2,871.88 2,871.88 2,871.88 2,871.88 0.0M
2021-11-19 2,866.60 2,866.60 2,866.60 2,866.60 0.0M
2021-11-18 2,839.97 2,839.97 2,839.97 2,839.97 0.0M
2021-11-17 2,875.19 2,875.19 2,875.19 2,875.19 0.0M
2021-11-16 2,865.36 2,865.36 2,865.36 2,865.36 0.0M
2021-11-15 2,833.42 2,833.42 2,833.42 2,833.42 0.0M
2021-11-12 2,851.15 2,851.15 2,851.15 2,851.15 0.0M
2021-11-11 2,857.00 2,857.00 2,857.00 2,857.00 0.0M
2021-11-10 2,819.49 2,819.49 2,819.49 2,819.49 0.0M
2021-11-09 2,810.93 2,810.93 2,810.93 2,810.93 0.0M
2021-11-08 2,813.77 2,813.77 2,813.77 2,813.77 0.0M
2021-11-05 2,787.55 2,787.55 2,787.55 2,787.55 0.0M
2021-11-04 2,837.13 2,837.13 2,837.13 2,837.13 0.0M
2021-11-03 2,836.08 2,836.08 2,836.08 2,836.08 0.0M
2021-11-02 2,832.42 2,832.42 2,832.42 2,832.42 0.0M
2021-11-01 2,872.31 2,872.31 2,872.31 2,872.31 0.0M
2021-10-29 2,868.69 2,868.69 2,868.69 2,868.69 0.0M
2021-10-28 2,876.17 2,876.17 2,876.17 2,876.17 0.0M
2021-10-27 2,901.92 2,901.92 2,901.92 2,901.92 0.0M
2021-10-26 2,920.77 2,920.77 2,920.77 2,920.77 0.0M
2021-10-25 2,962.84 2,962.84 2,962.84 2,962.84 0.0M
2021-10-22 2,950.58 2,950.58 2,950.58 2,950.58 0.0M
2021-10-21 2,941.81 2,941.81 2,941.81 2,941.81 0.0M
2021-10-20 2,913.06 2,913.06 2,913.06 2,913.06 0.0M
2021-10-19 2,921.77 2,921.77 2,921.77 2,921.77 0.0M
2021-10-18 2,888.08 2,888.08 2,888.08 2,888.08 0.0M
2021-10-15 2,877.18 2,877.18 2,877.18 2,877.18 0.0M
2021-10-12 2,893.46 2,893.46 2,893.46 2,893.46 0.0M
2021-10-11 2,903.77 2,903.77 2,903.77 2,903.77 0.0M
2021-10-08 2,884.88 2,884.88 2,884.88 2,884.88 0.0M
2021-10-07 2,920.42 2,920.42 2,920.42 2,920.42 0.0M
2021-10-06 2,891.14 2,891.14 2,891.14 2,891.14 0.0M
2021-10-05 2,893.59 2,893.59 2,893.59 2,893.59 0.0M
2021-10-04 2,882.78 2,882.78 2,882.78 2,882.78 0.0M
2021-09-30 2,933.52 2,933.52 2,933.52 2,933.52 0.0M
2021-09-29 2,902.13 2,902.13 2,902.13 2,902.13 0.0M
2021-09-28 2,907.78 2,907.78 2,907.78 2,907.78 0.0M
2021-09-27 2,835.55 2,835.55 2,835.55 2,835.55 0.0M
2021-09-24 2,867.67 2,867.67 2,867.67 2,867.67 0.0M
2021-09-23 2,920.79 2,920.79 2,920.79 2,920.79 0.0M
2021-09-21 2,852.69 2,852.69 2,852.69 2,852.69 0.0M
2021-09-20 2,812.60 2,812.60 2,812.60 2,812.60 0.0M
2021-09-17 2,898.83 2,898.83 2,898.83 2,898.83 0.0M
2021-09-16 2,891.74 2,891.74 2,891.74 2,891.74 0.0M
2021-09-15 2,954.52 2,954.52 2,954.52 2,954.52 0.0M
2021-09-14 2,984.09 2,984.09 2,984.09 2,984.09 0.0M
2021-09-13 3,040.10 3,040.10 3,040.10 3,040.10 0.0M
2021-09-10 3,026.20 3,026.20 3,026.20 3,026.20 0.0M
2021-09-09 2,981.98 2,981.98 2,981.98 2,981.98 0.0M
2021-09-08 2,992.48 2,992.48 2,992.48 2,992.48 0.0M
2021-09-07 2,995.79 2,995.79 2,995.79 2,995.79 0.0M
2021-09-06 2,984.74 2,984.74 2,984.74 2,984.74 0.0M
2021-09-03 2,968.83 2,968.83 2,968.83 2,968.83 0.0M
2021-09-02 2,945.72 2,945.72 2,945.72 2,945.72 0.0M
2021-09-01 2,938.74 2,938.74 2,938.74 2,938.74 0.0M
2021-08-31 2,915.82 2,915.82 2,915.82 2,915.82 0.0M
2021-08-30 2,877.98 2,877.98 2,877.98 2,877.98 0.0M
2021-08-27 2,888.77 2,888.77 2,888.77 2,888.77 0.0M
2021-08-26 2,858.44 2,858.44 2,858.44 2,858.44 0.0M
2021-08-25 2,885.31 2,885.31 2,885.31 2,885.31 0.0M
2021-08-24 2,880.56 2,880.56 2,880.56 2,880.56 0.0M
2021-08-23 2,850.29 2,850.29 2,850.29 2,850.29 0.0M
2021-08-20 2,812.23 2,812.23 2,812.23 2,812.23 0.0M
2021-08-19 2,867.38 2,867.38 2,867.38 2,867.38 0.0M
2021-08-18 2,920.88 2,920.88 2,920.88 2,920.88 0.0M
2021-08-17 2,878.64 2,878.64 2,878.64 2,878.64 0.0M
2021-08-16 2,915.18 2,915.18 2,915.18 2,915.18 0.0M
2021-08-13 2,901.87 2,901.87 2,901.87 2,901.87 0.0M
2021-08-12 2,898.57 2,898.57 2,898.57 2,898.57 0.0M
2021-08-11 2,911.92 2,911.92 2,911.92 2,911.92 0.0M
2021-08-10 2,887.07 2,887.07 2,887.07 2,887.07 0.0M
2021-08-09 2,856.26 2,856.26 2,856.26 2,856.26 0.0M
2021-08-06 2,801.14 2,801.14 2,801.14 2,801.14 0.0M
2021-08-05 2,812.43 2,812.43 2,812.43 2,812.43 0.0M
2021-08-04 2,824.12 2,824.12 2,824.12 2,824.12 0.0M
2021-08-03 2,827.07 2,827.07 2,827.07 2,827.07 0.0M
2021-08-02 2,805.78 2,805.78 2,805.78 2,805.78 0.0M
2021-07-30 2,773.47 2,773.47 2,773.47 2,773.47 0.0M
2021-07-29 2,801.44 2,801.44 2,801.44 2,801.44 0.0M
2021-07-28 2,770.36 2,770.36 2,770.36 2,770.36 0.0M
2021-07-27 2,754.99 2,754.99 2,754.99 2,754.99 0.0M
2021-07-26 2,828.14 2,828.14 2,828.14 2,828.14 0.0M
2021-07-23 2,911.89 2,911.89 2,911.89 2,911.89 0.0M
2021-07-22 2,935.62 2,935.62 2,935.62 2,935.62 0.0M
2021-07-21 2,895.86 2,895.86 2,895.86 2,895.86 0.0M
2021-07-20 2,910.22 2,910.22 2,910.22 2,910.22 0.0M
2021-07-19 2,939.40 2,939.40 2,939.40 2,939.40 0.0M
2021-07-16 2,968.31 2,968.31 2,968.31 2,968.31 0.0M
2021-07-15 2,973.72 2,973.72 2,973.72 2,973.72 0.0M
2021-07-14 2,918.81 2,918.81 2,918.81 2,918.81 0.0M
2021-07-13 2,928.64 2,928.64 2,928.64 2,928.64 0.0M
2021-07-12 2,905.76 2,905.76 2,905.76 2,905.76 0.0M
2021-07-09 2,895.43 2,895.43 2,895.43 2,895.43 0.0M
2021-07-08 2,901.82 2,901.82 2,901.82 2,901.82 0.0M
2021-07-07 2,979.13 2,979.13 2,979.13 2,979.13 0.0M
2021-07-06 3,001.22 3,001.22 3,001.22 3,001.22 0.0M
2021-07-05 3,005.71 3,005.71 3,005.71 3,005.71 0.0M
2021-07-02 2,996.07 2,996.07 2,996.07 2,996.07 0.0M
2021-06-30 3,029.60 3,029.60 3,029.60 3,029.60 0.0M
2021-06-29 3,061.10 3,061.10 3,061.10 3,061.10 0.0M
2021-06-28 3,106.47 3,106.47 3,106.47 3,106.47 0.0M
2021-06-25 3,136.52 3,136.52 3,136.52 3,136.52 0.0M
2021-06-24 3,094.47 3,094.47 3,094.47 3,094.47 0.0M
2021-06-23 3,109.18 3,109.18 3,109.18 3,109.18 0.0M
2021-06-22 3,091.05 3,091.05 3,091.05 3,091.05 0.0M
2021-06-21 3,080.60 3,080.60 3,080.60 3,080.60 0.0M
2021-06-18 3,106.73 3,106.73 3,106.73 3,106.73 0.0M
2021-06-17 3,146.24 3,146.24 3,146.24 3,146.24 0.0M
2021-06-16 3,123.39 3,123.39 3,123.39 3,123.39 0.0M
2021-06-15 3,127.37 3,127.37 3,127.37 3,127.37 0.0M
2021-06-11 3,161.26 3,161.26 3,161.26 3,161.26 0.0M
2021-06-10 3,151.96 3,151.96 3,151.96 3,151.96 0.0M
2021-06-09 3,153.96 3,153.96 3,153.96 3,153.96 0.0M
2021-06-08 3,136.90 3,136.90 3,136.90 3,136.90 0.0M
2021-06-07 3,135.35 3,135.35 3,135.35 3,135.35 0.0M
2021-06-04 3,131.17 3,131.17 3,131.17 3,131.17 0.0M
2021-06-03 3,117.64 3,117.64 3,117.64 3,117.64 0.0M
2021-06-02 3,143.09 3,143.09 3,143.09 3,143.09 0.0M
2021-06-01 3,143.92 3,143.92 3,143.92 3,143.92 0.0M
2021-05-31 3,141.05 3,141.05 3,141.05 3,141.05 0.0M
2021-05-28 3,187.72 3,187.72 3,187.72 3,187.72 0.0M
2021-05-27 3,194.78 3,194.78 3,194.78 3,194.78 0.0M
2021-05-26 3,182.02 3,182.02 3,182.02 3,182.02 0.0M
2021-05-25 3,169.27 3,169.27 3,169.27 3,169.27 0.0M
2021-05-24 3,130.84 3,130.84 3,130.84 3,130.84 0.0M
2021-05-21 3,128.28 3,128.28 3,128.28 3,128.28 0.0M
2021-05-20 3,119.31 3,119.31 3,119.31 3,119.31 0.0M
2021-05-18 3,166.68 3,166.68 3,166.68 3,166.68 0.0M
2021-05-17 3,118.75 3,118.75 3,118.75 3,118.75 0.0M
2021-05-14 3,097.78 3,097.78 3,097.78 3,097.78 0.0M
2021-05-13 3,063.77 3,063.77 3,063.77 3,063.77 0.0M
2021-05-12 3,119.20 3,119.20 3,119.20 3,119.20 0.0M
2021-05-11 3,127.03 3,127.03 3,127.03 3,127.03 0.0M
2021-05-10 3,151.07 3,151.07 3,151.07 3,151.07 0.0M
2021-05-07 3,121.37 3,121.37 3,121.37 3,121.37 0.0M
2021-05-06 3,106.65 3,106.65 3,106.65 3,106.65 0.0M
2021-05-05 3,066.62 3,066.62 3,066.62 3,066.62 0.0M
2021-05-04 3,051.95 3,051.95 3,051.95 3,051.95 0.0M
2021-05-03 3,023.72 3,023.72 3,023.72 3,023.72 0.0M
2021-04-30 3,051.83 3,051.83 3,051.83 3,051.83 0.0M
2021-04-29 3,101.05 3,101.05 3,101.05 3,101.05 0.0M
2021-04-28 3,065.69 3,065.69 3,065.69 3,065.69 0.0M
2021-04-27 3,061.01 3,061.01 3,061.01 3,061.01 0.0M
2021-04-26 3,063.04 3,063.04 3,063.04 3,063.04 0.0M
2021-04-23 3,104.36 3,104.36 3,104.36 3,104.36 0.0M
2021-04-22 3,098.13 3,098.13 3,098.13 3,098.13 0.0M
2021-04-21 3,084.61 3,084.61 3,084.61 3,084.61 0.0M
2021-04-20 3,112.79 3,112.79 3,112.79 3,112.79 0.0M
2021-04-19 3,109.48 3,109.48 3,109.48 3,109.48 0.0M
2021-04-16 3,086.12 3,086.12 3,086.12 3,086.12 0.0M
2021-04-15 3,055.87 3,055.87 3,055.87 3,055.87 0.0M
2021-04-14 3,068.77 3,068.77 3,068.77 3,068.77 0.0M
2021-04-13 3,046.47 3,046.47 3,046.47 3,046.47 0.0M
2021-04-12 3,042.82 3,042.82 3,042.82 3,042.82 0.0M
2021-04-09 3,055.64 3,055.64 3,055.64 3,055.64 0.0M
2021-04-08 3,069.84 3,069.84 3,069.84 3,069.84 0.0M
2021-04-07 3,053.37 3,053.37 3,053.37 3,053.37 0.0M
2021-04-01 3,075.16 3,075.16 3,075.16 3,075.16 0.0M
2021-03-31 3,060.98 3,060.98 3,060.98 3,060.98 0.0M
2021-03-30 3,105.05 3,105.05 3,105.05 3,105.05 0.0M
2021-03-29 3,119.59 3,119.59 3,119.59 3,119.59 0.0M
2021-03-26 3,054.10 3,054.10 3,054.10 3,054.10 0.0M
2021-03-25 3,004.98 3,004.98 3,004.98 3,004.98 0.0M
2021-03-24 3,002.33 3,002.33 3,002.33 3,002.33 0.0M
2021-03-23 3,058.25 3,058.25 3,058.25 3,058.25 0.0M
2021-03-22 3,092.48 3,092.48 3,092.48 3,092.48 0.0M
2021-03-19 3,074.31 3,074.31 3,074.31 3,074.31 0.0M
2021-03-18 3,131.81 3,131.81 3,131.81 3,131.81 0.0M
2021-03-17 3,131.54 3,131.54 3,131.54 3,131.54 0.0M
2021-03-16 3,101.83 3,101.83 3,101.83 3,101.83 0.0M
2021-03-15 3,066.03 3,066.03 3,066.03 3,066.03 0.0M
2021-03-12 3,034.69 3,034.69 3,034.69 3,034.69 0.0M
2021-03-11 3,045.66 3,045.66 3,045.66 3,045.66 0.0M
2021-03-10 2,993.60 2,993.60 2,993.60 2,993.60 0.0M
2021-03-09 2,979.79 2,979.79 2,979.79 2,979.79 0.0M
2021-03-08 3,001.75 3,001.75 3,001.75 3,001.75 0.0M
2021-03-05 3,017.69 3,017.69 3,017.69 3,017.69 0.0M
2021-03-04 3,004.99 3,004.99 3,004.99 3,004.99 0.0M
2021-03-03 3,052.31 3,052.31 3,052.31 3,052.31 0.0M
2021-03-02 2,976.76 2,976.76 2,976.76 2,976.76 0.0M
2021-03-01 3,009.45 3,009.45 3,009.45 3,009.45 0.0M
2021-02-26 2,972.29 2,972.29 2,972.29 2,972.29 0.0M
2021-02-25 3,082.62 3,082.62 3,082.62 3,082.62 0.0M
2021-02-24 3,011.14 3,011.14 3,011.14 3,011.14 0.0M
2021-02-23 3,104.21 3,104.21 3,104.21 3,104.21 0.0M
2021-02-22 3,068.83 3,068.83 3,068.83 3,068.83 0.0M
2021-02-19 3,091.69 3,091.69 3,091.69 3,091.69 0.0M
2021-02-18 3,065.25 3,065.25 3,065.25 3,065.25 0.0M
2021-02-17 3,081.67 3,081.67 3,081.67 3,081.67 0.0M
2021-02-16 3,035.39 3,035.39 3,035.39 3,035.39 0.0M
2021-02-11 2,983.67 2,983.67 2,983.67 2,983.67 0.0M
2021-02-10 2,983.50 2,983.50 2,983.50 2,983.50 0.0M
2021-02-09 2,955.70 2,955.70 2,955.70 2,955.70 0.0M
2021-02-08 2,944.26 2,944.26 2,944.26 2,944.26 0.0M
2021-02-05 2,936.05 2,936.05 2,936.05 2,936.05 0.0M
2021-02-04 2,933.55 2,933.55 2,933.55 2,933.55 0.0M
2021-02-03 2,953.28 2,953.28 2,953.28 2,953.28 0.0M
2021-02-02 2,944.95 2,944.95 2,944.95 2,944.95 0.0M
2021-02-01 2,917.98 2,917.98 2,917.98 2,917.98 0.0M
2021-01-29 2,875.62 2,875.62 2,875.62 2,875.62 0.0M
2021-01-28 2,906.24 2,906.24 2,906.24 2,906.24 0.0M
2021-01-27 2,977.98 2,977.98 2,977.98 2,977.98 0.0M
2021-01-26 2,966.34 2,966.34 2,966.34 2,966.34 0.0M
2021-01-25 3,010.38 3,010.38 3,010.38 3,010.38 0.0M
2021-01-22 2,996.83 2,996.83 2,996.83 2,996.83 0.0M
2021-01-21 3,085.62 3,085.62 3,085.62 3,085.62 0.0M
2021-01-20 3,114.43 3,114.43 3,114.43 3,114.43 0.0M
2021-01-19 3,093.38 3,093.38 3,093.38 3,093.38 0.0M
2021-01-18 3,023.98 3,023.98 3,023.98 3,023.98 0.0M
2021-01-15 2,979.88 2,979.88 2,979.88 2,979.88 0.0M
2021-01-14 2,964.64 2,964.64 2,964.64 2,964.64 0.0M
2021-01-13 2,966.37 2,966.37 2,966.37 2,966.37 0.0M
2021-01-12 2,964.68 2,964.68 2,964.68 2,964.68 0.0M
2021-01-11 2,902.80 2,902.80 2,902.80 2,902.80 0.0M
2021-01-08 2,908.31 2,908.31 2,908.31 2,908.31 0.0M
2021-01-07 2,878.62 2,878.62 2,878.62 2,878.62 0.0M
2021-01-06 2,879.47 2,879.47 2,879.47 2,879.47 0.0M
2021-01-05 2,843.44 2,843.44 2,843.44 2,843.44 0.0M
2021-01-04 2,826.35 2,826.35 2,826.35 2,826.35 0.0M