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
2022-12-30 2,736.77 2,736.77 2,736.77 2,736.77 0.0M
2022-12-29 2,713.96 2,713.96 2,713.96 2,713.96 0.0M
2022-12-28 2,742.53 2,742.53 2,742.53 2,742.53 0.0M
2022-12-23 2,684.73 2,684.73 2,684.73 2,684.73 0.0M
2022-12-22 2,693.96 2,693.96 2,693.96 2,693.96 0.0M
2022-12-21 2,660.70 2,660.70 2,660.70 2,660.70 0.0M
2022-12-20 2,646.59 2,646.59 2,646.59 2,646.59 0.0M
2022-12-19 2,687.61 2,687.61 2,687.61 2,687.61 0.0M
2022-12-16 2,731.13 2,731.13 2,731.13 2,731.13 0.0M
2022-12-15 2,692.48 2,692.48 2,692.48 2,692.48 0.0M
2022-12-14 2,712.60 2,712.60 2,712.60 2,712.60 0.0M
2022-12-13 2,705.17 2,705.17 2,705.17 2,705.17 0.0M
2022-12-12 2,694.58 2,694.58 2,694.58 2,694.58 0.0M
2022-12-09 2,742.95 2,742.95 2,742.95 2,742.95 0.0M
2022-12-08 2,679.31 2,679.31 2,679.31 2,679.31 0.0M
2022-12-07 2,632.97 2,632.97 2,632.97 2,632.97 0.0M
2022-12-06 2,705.34 2,705.34 2,705.34 2,705.34 0.0M
2022-12-05 2,707.40 2,707.40 2,707.40 2,707.40 0.0M
2022-12-02 2,626.29 2,626.29 2,626.29 2,626.29 0.0M
2022-12-01 2,672.36 2,672.36 2,672.36 2,672.36 0.0M
2022-11-30 2,709.37 2,709.37 2,709.37 2,709.37 0.0M
2022-11-29 2,647.32 2,647.32 2,647.32 2,647.32 0.0M
2022-11-28 2,547.00 2,547.00 2,547.00 2,547.00 0.0M
2022-11-25 2,584.51 2,584.51 2,584.51 2,584.51 0.0M
2022-11-24 2,591.99 2,591.99 2,591.99 2,591.99 0.0M
2022-11-23 2,559.38 2,559.38 2,559.38 2,559.38 0.0M
2022-11-22 2,541.71 2,541.71 2,541.71 2,541.71 0.0M
2022-11-21 2,527.40 2,527.40 2,527.40 2,527.40 0.0M
2022-11-18 2,549.47 2,549.47 2,549.47 2,549.47 0.0M
2022-11-17 2,578.89 2,578.89 2,578.89 2,578.89 0.0M
2022-11-16 2,598.54 2,598.54 2,598.54 2,598.54 0.0M
2022-11-15 2,619.63 2,619.63 2,619.63 2,619.63 0.0M
2022-11-14 2,560.34 2,560.34 2,560.34 2,560.34 0.0M
2022-11-11 2,504.98 2,504.98 2,504.98 2,504.98 0.0M
2022-11-10 2,385.45 2,385.45 2,385.45 2,385.45 0.0M
2022-11-09 2,422.59 2,422.59 2,422.59 2,422.59 0.0M
2022-11-08 2,415.64 2,415.64 2,415.64 2,415.64 0.0M
2022-11-07 2,414.98 2,414.98 2,414.98 2,414.98 0.0M
2022-11-04 2,350.71 2,350.71 2,350.71 2,350.71 0.0M
2022-11-03 2,252.48 2,252.48 2,252.48 2,252.48 0.0M
2022-11-02 2,293.16 2,293.16 2,293.16 2,293.16 0.0M
2022-11-01 2,259.31 2,259.31 2,259.31 2,259.31 0.0M
2022-10-31 2,159.07 2,159.07 2,159.07 2,159.07 0.0M
2022-10-28 2,229.83 2,229.83 2,229.83 2,229.83 0.0M
2022-10-27 2,319.71 2,319.71 2,319.71 2,319.71 0.0M
2022-10-26 2,328.22 2,328.22 2,328.22 2,328.22 0.0M
2022-10-25 2,319.52 2,319.52 2,319.52 2,319.52 0.0M
2022-10-24 2,303.47 2,303.47 2,303.47 2,303.47 0.0M
2022-10-21 2,442.36 2,442.36 2,442.36 2,442.36 0.0M
2022-10-20 2,423.07 2,423.07 2,423.07 2,423.07 0.0M
2022-10-19 2,447.42 2,447.42 2,447.42 2,447.42 0.0M
2022-10-18 2,474.20 2,474.20 2,474.20 2,474.20 0.0M
2022-10-17 2,449.71 2,449.71 2,449.71 2,449.71 0.0M
2022-10-14 2,442.40 2,442.40 2,442.40 2,442.40 0.0M
2022-10-13 2,410.98 2,410.98 2,410.98 2,410.98 0.0M
2022-10-12 2,430.48 2,430.48 2,430.48 2,430.48 0.0M
2022-10-11 2,447.71 2,447.71 2,447.71 2,447.71 0.0M
2022-10-10 2,475.53 2,475.53 2,475.53 2,475.53 0.0M
2022-10-07 2,545.51 2,545.51 2,545.51 2,545.51 0.0M
2022-10-06 2,572.71 2,572.71 2,572.71 2,572.71 0.0M
2022-10-05 2,584.96 2,584.96 2,584.96 2,584.96 0.0M
2022-10-03 2,480.54 2,480.54 2,480.54 2,480.54 0.0M
2022-09-30 2,488.40 2,488.40 2,488.40 2,488.40 0.0M
2022-09-29 2,460.16 2,460.16 2,460.16 2,460.16 0.0M
2022-09-28 2,495.27 2,495.27 2,495.27 2,495.27 0.0M
2022-09-27 2,566.36 2,566.36 2,566.36 2,566.36 0.0M
2022-09-26 2,551.66 2,551.66 2,551.66 2,551.66 0.0M
2022-09-23 2,595.21 2,595.21 2,595.21 2,595.21 0.0M
2022-09-22 2,637.62 2,637.62 2,637.62 2,637.62 0.0M
2022-09-21 2,659.58 2,659.58 2,659.58 2,659.58 0.0M
2022-09-20 2,686.90 2,686.90 2,686.90 2,686.90 0.0M
2022-09-19 2,674.23 2,674.23 2,674.23 2,674.23 0.0M
2022-09-16 2,706.79 2,706.79 2,706.79 2,706.79 0.0M
2022-09-15 2,744.11 2,744.11 2,744.11 2,744.11 0.0M
2022-09-14 2,738.76 2,738.76 2,738.76 2,738.76 0.0M
2022-09-13 2,768.41 2,768.41 2,768.41 2,768.41 0.0M
2022-09-09 2,761.49 2,761.49 2,761.49 2,761.49 0.0M
2022-09-08 2,693.80 2,693.80 2,693.80 2,693.80 0.0M
2022-09-07 2,723.65 2,723.65 2,723.65 2,723.65 0.0M
2022-09-06 2,736.43 2,736.43 2,736.43 2,736.43 0.0M
2022-09-05 2,734.57 2,734.57 2,734.57 2,734.57 0.0M
2022-09-02 2,733.69 2,733.69 2,733.69 2,733.69 0.0M
2022-09-01 2,776.59 2,776.59 2,776.59 2,776.59 0.0M
2022-08-31 2,782.45 2,782.45 2,782.45 2,782.45 0.0M
2022-08-30 2,780.25 2,780.25 2,780.25 2,780.25 0.0M
2022-08-29 2,766.64 2,766.64 2,766.64 2,766.64 0.0M
2022-08-26 2,771.12 2,771.12 2,771.12 2,771.12 0.0M
2022-08-25 2,765.89 2,765.89 2,765.89 2,765.89 0.0M
2022-08-24 2,688.08 2,688.08 2,688.08 2,688.08 0.0M
2022-08-23 2,704.91 2,704.91 2,704.91 2,704.91 0.0M
2022-08-22 2,713.98 2,713.98 2,713.98 2,713.98 0.0M
2022-08-19 2,710.39 2,710.39 2,710.39 2,710.39 0.0M
2022-08-18 2,673.22 2,673.22 2,673.22 2,673.22 0.0M
2022-08-17 2,694.90 2,694.90 2,694.90 2,694.90 0.0M
2022-08-16 2,679.44 2,679.44 2,679.44 2,679.44 0.0M
2022-08-15 2,667.73 2,667.73 2,667.73 2,667.73 0.0M
2022-08-12 2,703.71 2,703.71 2,703.71 2,703.71 0.0M
2022-08-11 2,691.04 2,691.04 2,691.04 2,691.04 0.0M
2022-08-10 2,652.44 2,652.44 2,652.44 2,652.44 0.0M
2022-08-09 2,692.63 2,692.63 2,692.63 2,692.63 0.0M
2022-08-08 2,692.77 2,692.77 2,692.77 2,692.77 0.0M
2022-08-05 2,690.40 2,690.40 2,690.40 2,690.40 0.0M
2022-08-04 2,660.33 2,660.33 2,660.33 2,660.33 0.0M
2022-08-03 2,633.66 2,633.66 2,633.66 2,633.66 0.0M
2022-08-02 2,652.11 2,652.11 2,652.11 2,652.11 0.0M
2022-08-01 2,711.71 2,711.71 2,711.71 2,711.71 0.0M
2022-07-29 2,730.75 2,730.75 2,730.75 2,730.75 0.0M
2022-07-28 2,772.20 2,772.20 2,772.20 2,772.20 0.0M
2022-07-27 2,766.28 2,766.28 2,766.28 2,766.28 0.0M
2022-07-26 2,786.99 2,786.99 2,786.99 2,786.99 0.0M
2022-07-25 2,746.68 2,746.68 2,746.68 2,746.68 0.0M
2022-07-22 2,742.09 2,742.09 2,742.09 2,742.09 0.0M
2022-07-21 2,744.80 2,744.80 2,744.80 2,744.80 0.0M
2022-07-20 2,790.11 2,790.11 2,790.11 2,790.11 0.0M
2022-07-19 2,797.97 2,797.97 2,797.97 2,797.97 0.0M
2022-07-18 2,807.91 2,807.91 2,807.91 2,807.91 0.0M
2022-07-15 2,730.67 2,730.67 2,730.67 2,730.67 0.0M
2022-07-14 2,785.33 2,785.33 2,785.33 2,785.33 0.0M
2022-07-13 2,815.59 2,815.59 2,815.59 2,815.59 0.0M
2022-07-12 2,849.63 2,849.63 2,849.63 2,849.63 0.0M
2022-07-11 2,870.65 2,870.65 2,870.65 2,870.65 0.0M
2022-07-08 2,916.74 2,916.74 2,916.74 2,916.74 0.0M
2022-07-07 2,887.47 2,887.47 2,887.47 2,887.47 0.0M
2022-07-06 2,882.86 2,882.86 2,882.86 2,882.86 0.0M
2022-07-05 2,947.06 2,947.06 2,947.06 2,947.06 0.0M
2022-07-04 2,936.78 2,936.78 2,936.78 2,936.78 0.0M
2022-06-30 2,947.69 2,947.69 2,947.69 2,947.69 0.0M
2022-06-29 2,936.23 2,936.23 2,936.23 2,936.23 0.0M
2022-06-28 3,003.28 3,003.28 3,003.28 3,003.28 0.0M
2022-06-27 2,941.71 2,941.71 2,941.71 2,941.71 0.0M
2022-06-24 2,890.62 2,890.62 2,890.62 2,890.62 0.0M
2022-06-23 2,886.98 2,886.98 2,886.98 2,886.98 0.0M
2022-06-22 2,863.88 2,863.88 2,863.88 2,863.88 0.0M
2022-06-21 2,917.54 2,917.54 2,917.54 2,917.54 0.0M
2022-06-20 2,887.92 2,887.92 2,887.92 2,887.92 0.0M
2022-06-17 2,861.82 2,861.82 2,861.82 2,861.82 0.0M
2022-06-16 2,863.71 2,863.71 2,863.71 2,863.71 0.0M
2022-06-15 2,926.58 2,926.58 2,926.58 2,926.58 0.0M
2022-06-14 2,894.86 2,894.86 2,894.86 2,894.86 0.0M
2022-06-13 2,899.82 2,899.82 2,899.82 2,899.82 0.0M
2022-06-10 2,953.24 2,953.24 2,953.24 2,953.24 0.0M
2022-06-09 2,967.54 2,967.54 2,967.54 2,967.54 0.0M
2022-06-08 3,002.93 3,002.93 3,002.93 3,002.93 0.0M
2022-06-07 2,988.11 2,988.11 2,988.11 2,988.11 0.0M
2022-06-06 2,986.23 2,986.23 2,986.23 2,986.23 0.0M
2022-06-02 2,974.18 2,974.18 2,974.18 2,974.18 0.0M
2022-06-01 2,998.76 2,998.76 2,998.76 2,998.76 0.0M
2022-05-31 2,996.53 2,996.53 2,996.53 2,996.53 0.0M
2022-05-30 2,959.77 2,959.77 2,959.77 2,959.77 0.0M
2022-05-27 2,958.97 2,958.97 2,958.97 2,958.97 0.0M
2022-05-26 2,930.81 2,930.81 2,930.81 2,930.81 0.0M
2022-05-25 2,922.90 2,922.90 2,922.90 2,922.90 0.0M
2022-05-24 2,913.25 2,913.25 2,913.25 2,913.25 0.0M
2022-05-23 2,947.80 2,947.80 2,947.80 2,947.80 0.0M
2022-05-20 2,935.12 2,935.12 2,935.12 2,935.12 0.0M
2022-05-19 2,877.77 2,877.77 2,877.77 2,877.77 0.0M
2022-05-18 2,894.86 2,894.86 2,894.86 2,894.86 0.0M
2022-05-17 2,866.89 2,866.89 2,866.89 2,866.89 0.0M
2022-05-16 2,822.41 2,822.41 2,822.41 2,822.41 0.0M
2022-05-13 2,809.24 2,809.24 2,809.24 2,809.24 0.0M
2022-05-12 2,739.56 2,739.56 2,739.56 2,739.56 0.0M
2022-05-11 2,788.37 2,788.37 2,788.37 2,788.37 0.0M
2022-05-10 2,799.29 2,799.29 2,799.29 2,799.29 0.0M
2022-05-06 2,824.70 2,824.70 2,824.70 2,824.70 0.0M
2022-05-05 2,922.34 2,922.34 2,922.34 2,922.34 0.0M
2022-05-04 2,952.30 2,952.30 2,952.30 2,952.30 0.0M
2022-05-03 2,965.98 2,965.98 2,965.98 2,965.98 0.0M
2022-04-29 2,941.44 2,941.44 2,941.44 2,941.44 0.0M
2022-04-28 2,909.22 2,909.22 2,909.22 2,909.22 0.0M
2022-04-27 2,832.89 2,832.89 2,832.89 2,832.89 0.0M
2022-04-26 2,790.72 2,790.72 2,790.72 2,790.72 0.0M
2022-04-25 2,815.36 2,815.36 2,815.36 2,815.36 0.0M
2022-04-22 2,954.95 2,954.95 2,954.95 2,954.95 0.0M
2022-04-21 2,932.04 2,932.04 2,932.04 2,932.04 0.0M
2022-04-20 2,973.37 2,973.37 2,973.37 2,973.37 0.0M
2022-04-19 3,042.23 3,042.23 3,042.23 3,042.23 0.0M
2022-04-14 3,093.68 3,093.68 3,093.68 3,093.68 0.0M
2022-04-13 3,055.56 3,055.56 3,055.56 3,055.56 0.0M
2022-04-12 3,018.98 3,018.98 3,018.98 3,018.98 0.0M
2022-04-11 3,035.94 3,035.94 3,035.94 3,035.94 0.0M
2022-04-08 3,114.37 3,114.37 3,114.37 3,114.37 0.0M
2022-04-07 3,064.03 3,064.03 3,064.03 3,064.03 0.0M
2022-04-06 3,111.21 3,111.21 3,111.21 3,111.21 0.0M
2022-04-04 3,114.82 3,114.82 3,114.82 3,114.82 0.0M
2022-04-01 3,063.02 3,063.02 3,063.02 3,063.02 0.0M
2022-03-31 3,020.27 3,020.27 3,020.27 3,020.27 0.0M
2022-03-30 3,048.48 3,048.48 3,048.48 3,048.48 0.0M
2022-03-29 3,005.47 3,005.47 3,005.47 3,005.47 0.0M
2022-03-28 2,984.85 2,984.85 2,984.85 2,984.85 0.0M
2022-03-25 2,954.25 2,954.25 2,954.25 2,954.25 0.0M
2022-03-24 2,998.84 2,998.84 2,998.84 2,998.84 0.0M
2022-03-23 2,982.61 2,982.61 2,982.61 2,982.61 0.0M
2022-03-22 2,988.68 2,988.68 2,988.68 2,988.68 0.0M
2022-03-21 2,909.54 2,909.54 2,909.54 2,909.54 0.0M
2022-03-18 2,938.41 2,938.41 2,938.41 2,938.41 0.0M
2022-03-17 2,901.57 2,901.57 2,901.57 2,901.57 0.0M
2022-03-16 2,752.60 2,752.60 2,752.60 2,752.60 0.0M
2022-03-15 2,569.89 2,569.89 2,569.89 2,569.89 0.0M
2022-03-14 2,766.50 2,766.50 2,766.50 2,766.50 0.0M
2022-03-11 2,911.64 2,911.64 2,911.64 2,911.64 0.0M
2022-03-10 2,961.70 2,961.70 2,961.70 2,961.70 0.0M
2022-03-09 2,910.25 2,910.25 2,910.25 2,910.25 0.0M
2022-03-08 2,941.55 2,941.55 2,941.55 2,941.55 0.0M
2022-03-07 3,013.22 3,013.22 3,013.22 3,013.22 0.0M
2022-03-04 3,079.24 3,079.24 3,079.24 3,079.24 0.0M
2022-03-03 3,118.31 3,118.31 3,118.31 3,118.31 0.0M
2022-03-02 3,070.91 3,070.91 3,070.91 3,070.91 0.0M
2022-03-01 3,109.25 3,109.25 3,109.25 3,109.25 0.0M
2022-02-28 3,108.63 3,108.63 3,108.63 3,108.63 0.0M
2022-02-25 3,078.71 3,078.71 3,078.71 3,078.71 0.0M
2022-02-24 3,103.01 3,103.01 3,103.01 3,103.01 0.0M
2022-02-23 3,168.06 3,168.06 3,168.06 3,168.06 0.0M
2022-02-22 3,185.05 3,185.05 3,185.05 3,185.05 0.0M
2022-02-21 3,228.65 3,228.65 3,228.65 3,228.65 0.0M
2022-02-18 3,224.73 3,224.73 3,224.73 3,224.73 0.0M
2022-02-17 3,203.39 3,203.39 3,203.39 3,203.39 0.0M
2022-02-16 3,201.39 3,201.39 3,201.39 3,201.39 0.0M
2022-02-15 3,170.21 3,170.21 3,170.21 3,170.21 0.0M
2022-02-14 3,209.74 3,209.74 3,209.74 3,209.74 0.0M
2022-02-11 3,279.97 3,279.97 3,279.97 3,279.97 0.0M
2022-02-10 3,256.92 3,256.92 3,256.92 3,256.92 0.0M
2022-02-09 3,224.68 3,224.68 3,224.68 3,224.68 0.0M
2022-02-08 3,189.12 3,189.12 3,189.12 3,189.12 0.0M
2022-02-07 3,167.43 3,167.43 3,167.43 3,167.43 0.0M
2022-02-04 3,133.93 3,133.93 3,133.93 3,133.93 0.0M
2022-01-31 3,060.99 3,060.99 3,060.99 3,060.99 0.0M
2022-01-28 3,041.81 3,041.81 3,041.81 3,041.81 0.0M
2022-01-27 3,065.77 3,065.77 3,065.77 3,065.77 0.0M
2022-01-26 3,106.12 3,106.12 3,106.12 3,106.12 0.0M
2022-01-25 3,083.18 3,083.18 3,083.18 3,083.18 0.0M
2022-01-24 3,128.12 3,128.12 3,128.12 3,128.12 0.0M
2022-01-21 3,137.97 3,137.97 3,137.97 3,137.97 0.0M
2022-01-20 3,137.39 3,137.39 3,137.39 3,137.39 0.0M
2022-01-19 3,118.25 3,118.25 3,118.25 3,118.25 0.0M
2022-01-18 3,083.78 3,083.78 3,083.78 3,083.78 0.0M
2022-01-17 3,051.09 3,051.09 3,051.09 3,051.09 0.0M
2022-01-14 3,063.70 3,063.70 3,063.70 3,063.70 0.0M
2022-01-13 3,071.79 3,071.79 3,071.79 3,071.79 0.0M
2022-01-12 3,061.51 3,061.51 3,061.51 3,061.51 0.0M
2022-01-11 3,031.71 3,031.71 3,031.71 3,031.71 0.0M
2022-01-10 3,020.87 3,020.87 3,020.87 3,020.87 0.0M
2022-01-07 2,995.63 2,995.63 2,995.63 2,995.63 0.0M
2022-01-06 2,954.34 2,954.34 2,954.34 2,954.34 0.0M
2022-01-05 2,968.85 2,968.85 2,968.85 2,968.85 0.0M
2022-01-04 2,964.05 2,964.05 2,964.05 2,964.05 0.0M
2022-01-03 2,968.66 2,968.66 2,968.66 2,968.66 0.0M