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
2024-12-31 2,884.60 2,914.58 2,884.60 2,902.62 0.0M
2024-12-30 2,884.73 2,904.45 2,870.67 2,887.16 0.0M
2024-12-27 2,884.23 2,892.96 2,857.05 2,880.12 0.0M
2024-12-24 2,853.57 2,901.58 2,850.28 2,889.87 0.0M
2024-12-23 2,818.08 2,859.10 2,817.41 2,852.77 0.0M
2024-12-20 2,829.53 2,836.53 2,808.27 2,810.85 0.0M
2024-12-19 2,830.75 2,844.44 2,820.63 2,832.12 0.0M
2024-12-18 2,836.46 2,869.80 2,836.46 2,856.92 0.0M
2024-12-17 2,839.22 2,854.93 2,822.52 2,827.97 0.0M
2024-12-16 2,850.12 2,874.12 2,836.12 2,844.91 0.0M
2024-12-13 2,886.08 2,886.08 2,842.64 2,851.08 0.0M
2024-12-12 2,884.99 2,919.99 2,864.78 2,900.32 0.0M
2024-12-11 2,885.97 2,920.61 2,868.58 2,875.93 0.0M
2024-12-10 2,985.75 2,985.75 2,877.92 2,878.88 0.0M
2024-12-09 2,824.88 2,914.72 2,820.08 2,914.72 0.0M
2024-12-06 2,795.04 2,849.82 2,795.04 2,831.71 0.0M
2024-12-05 2,802.35 2,805.11 2,777.17 2,785.55 0.0M
2024-12-04 2,805.56 2,823.07 2,784.19 2,813.91 0.0M
2024-12-03 2,755.64 2,809.32 2,744.89 2,802.88 0.0M
2024-12-02 2,738.86 2,766.93 2,727.59 2,751.72 0.0M
2024-11-29 2,727.87 2,758.24 2,711.45 2,730.75 0.0M
2024-11-28 2,762.22 2,762.22 2,720.79 2,723.91 0.0M
2024-11-27 2,724.80 2,776.14 2,699.48 2,766.04 0.0M
2024-11-26 2,734.09 2,752.61 2,720.04 2,722.90 0.0M
2024-11-25 2,767.55 2,773.17 2,738.55 2,743.63 0.0M
2024-11-22 2,826.70 2,838.46 2,738.64 2,754.03 0.0M
2024-11-21 2,831.37 2,843.86 2,818.38 2,821.34 0.0M
2024-11-20 2,822.93 2,843.85 2,818.87 2,840.26 0.0M
2024-11-19 2,851.73 2,853.69 2,811.46 2,826.04 0.0M
2024-11-18 2,822.14 2,866.33 2,820.91 2,830.16 0.0M
2024-11-15 2,806.57 2,828.60 2,795.46 2,801.31 0.0M
2024-11-14 2,830.80 2,853.93 2,790.51 2,797.72 0.0M
2024-11-13 2,845.52 2,857.31 2,822.45 2,851.78 0.0M
2024-11-12 2,921.51 2,961.41 2,838.59 2,851.85 0.0M
2024-11-11 2,929.78 2,943.65 2,900.90 2,928.26 0.0M
2024-11-08 3,054.65 3,070.66 2,978.36 2,986.02 0.0M
2024-11-07 2,934.95 3,030.52 2,929.53 3,029.05 0.0M
2024-11-06 2,983.27 2,994.26 2,926.58 2,943.16 0.0M
2024-11-05 2,925.70 3,001.36 2,924.59 3,001.36 0.0M
2024-11-04 2,945.05 2,945.38 2,909.06 2,937.89 0.0M
2024-11-01 2,913.59 2,959.27 2,909.32 2,936.80 0.0M
2024-10-31 2,892.49 2,936.13 2,889.06 2,891.67 0.0M
2024-10-30 2,935.87 2,944.84 2,870.02 2,886.47 0.0M
2024-10-29 2,961.63 2,979.31 2,923.73 2,936.40 0.0M
2024-10-28 2,955.89 2,964.05 2,927.74 2,955.19 0.0M
2024-10-25 2,965.17 2,982.32 2,953.21 2,960.89 0.0M
2024-10-24 2,967.91 2,983.32 2,948.53 2,971.05 0.0M
2024-10-23 2,983.52 3,023.09 2,960.38 2,996.41 0.0M
2024-10-22 2,969.65 3,000.10 2,966.83 2,985.75 0.0M
2024-10-21 3,010.43 3,019.33 2,966.52 2,969.75 0.0M
2024-10-18 2,917.97 3,026.76 2,914.99 3,009.03 0.0M
2024-10-17 2,997.62 3,032.59 2,897.98 2,909.55 0.0M
2024-10-16 2,944.56 3,009.75 2,940.78 2,969.70 0.0M
2024-10-15 3,054.96 3,065.64 2,928.79 2,946.17 0.0M
2024-10-14 3,045.56 3,085.91 2,996.36 3,056.23 0.0M
2024-10-10 2,969.20 3,087.67 2,959.50 3,034.29 0.0M
2024-10-09 3,044.19 3,047.09 2,866.87 2,919.79 0.0M
2024-10-08 3,351.37 3,357.78 2,991.60 3,004.24 0.1M
2024-10-07 3,290.35 3,373.16 3,271.00 3,371.53 0.0M
2024-10-04 3,149.59 3,249.10 3,120.59 3,247.43 0.0M
2024-10-03 3,216.11 3,216.11 3,063.18 3,173.04 0.0M
2024-10-02 3,037.26 3,213.72 3,037.26 3,206.42 0.0M
2024-09-30 3,023.77 3,070.64 2,973.39 3,028.46 0.1M
2024-09-27 2,959.44 2,979.21 2,899.84 2,970.15 0.0M
2024-09-26 2,810.64 2,908.60 2,785.70 2,908.55 0.0M
2024-09-25 2,834.10 2,858.28 2,783.12 2,789.30 0.0M
2024-09-24 2,675.44 2,762.52 2,675.44 2,762.52 0.0M
2024-09-23 2,617.32 2,660.91 2,617.05 2,638.83 0.0M
2024-09-20 2,580.56 2,619.54 2,578.27 2,614.22 0.0M
2024-09-19 2,525.07 2,589.53 2,522.13 2,584.13 0.0M
2024-09-17 2,503.24 2,537.52 2,499.02 2,528.10 0.0M
2024-09-16 2,494.35 2,503.47 2,469.45 2,503.47 0.0M
2024-09-13 2,478.93 2,532.23 2,478.93 2,504.01 0.0M
2024-09-12 2,475.81 2,485.46 2,442.26 2,474.53 0.0M
2024-09-11 2,486.68 2,487.05 2,450.76 2,473.70 0.0M
2024-09-10 2,519.41 2,527.07 2,493.47 2,506.57 0.0M
2024-09-09 2,576.73 2,576.73 2,499.58 2,522.75 0.0M
2024-09-05 2,602.89 2,610.93 2,576.48 2,600.08 0.0M
2024-09-04 2,625.73 2,627.07 2,589.60 2,601.71 0.0M
2024-09-03 2,667.88 2,679.95 2,634.19 2,643.86 0.0M
2024-09-02 2,688.64 2,688.64 2,660.49 2,672.23 0.0M
2024-08-30 2,674.28 2,734.00 2,669.59 2,696.28 0.0M
2024-08-29 2,659.44 2,672.36 2,645.34 2,668.84 0.0M
2024-08-28 2,684.88 2,688.44 2,651.15 2,664.26 0.0M
2024-08-27 2,648.28 2,684.85 2,643.69 2,682.15 0.0M
2024-08-26 2,650.84 2,658.08 2,640.55 2,652.91 0.0M
2024-08-23 2,647.22 2,652.53 2,628.69 2,643.56 0.0M
2024-08-22 2,656.29 2,665.44 2,622.43 2,665.44 0.0M
2024-08-21 2,650.53 2,651.22 2,629.82 2,651.22 0.0M
2024-08-20 2,698.56 2,702.30 2,648.73 2,660.81 0.0M
2024-08-19 2,680.08 2,708.14 2,680.08 2,687.24 0.0M
2024-08-16 2,681.20 2,698.52 2,671.87 2,677.31 0.0M
2024-08-15 2,637.96 2,684.42 2,621.40 2,665.96 0.0M
2024-08-14 2,657.94 2,664.80 2,637.35 2,644.20 0.0M
2024-08-13 2,656.57 2,661.90 2,640.55 2,655.50 0.0M
2024-08-12 2,643.87 2,656.77 2,633.67 2,641.06 0.0M
2024-08-09 2,633.58 2,672.29 2,633.58 2,639.09 0.0M
2024-08-08 2,613.92 2,630.16 2,588.34 2,609.64 0.0M
2024-08-07 2,579.77 2,632.47 2,578.12 2,618.68 0.0M
2024-08-06 2,608.57 2,625.81 2,568.22 2,577.41 0.0M
2024-08-05 2,622.95 2,645.45 2,557.36 2,588.99 0.0M
2024-08-02 2,654.49 2,661.02 2,629.23 2,651.42 0.0M
2024-08-01 2,690.19 2,708.71 2,673.17 2,687.14 0.0M
2024-07-31 2,634.82 2,689.69 2,620.66 2,682.81 0.0M
2024-07-30 2,668.22 2,668.22 2,623.19 2,628.16 0.0M
2024-07-29 2,666.39 2,690.15 2,661.92 2,669.98 0.0M
2024-07-26 2,659.49 2,699.90 2,645.35 2,656.28 0.0M
2024-07-25 2,715.06 2,715.06 2,650.50 2,654.69 0.0M
2024-07-24 2,721.73 2,737.02 2,708.46 2,718.39 0.0M
2024-07-23 2,758.42 2,770.51 2,717.62 2,718.05 0.0M
2024-07-22 2,741.49 2,764.70 2,697.69 2,757.02 0.0M
2024-07-19 2,784.00 2,784.00 2,727.62 2,735.37 0.0M
2024-07-18 2,759.04 2,813.54 2,751.50 2,795.33 0.0M
2024-07-17 2,807.51 2,812.45 2,759.38 2,763.86 0.0M
2024-07-16 2,833.70 2,833.70 2,803.95 2,806.98 0.0M
2024-07-15 2,840.97 2,857.24 2,833.31 2,841.94 0.0M
2024-07-12 2,838.88 2,869.97 2,827.17 2,849.11 0.0M
2024-07-11 2,811.27 2,839.66 2,811.27 2,829.97 0.0M
2024-07-10 2,842.00 2,853.19 2,797.66 2,801.65 0.0M
2024-07-09 2,848.57 2,859.04 2,810.82 2,841.09 0.0M
2024-07-08 2,870.20 2,870.20 2,829.03 2,847.70 0.0M
2024-07-05 2,910.53 2,924.88 2,869.71 2,883.70 0.0M
2024-07-04 2,933.95 2,949.33 2,917.11 2,922.17 0.0M
2024-07-03 2,886.92 2,929.75 2,886.92 2,919.20 0.0M
2024-07-02 2,873.08 2,934.71 2,873.07 2,901.28 0.0M
2024-06-28 2,811.77 2,876.38 2,810.56 2,853.87 0.0M
2024-06-27 2,881.93 2,882.59 2,813.75 2,819.86 0.0M
2024-06-26 2,900.11 2,904.25 2,880.88 2,900.18 0.0M
2024-06-25 2,906.83 2,932.51 2,891.08 2,909.85 0.0M
2024-06-24 2,912.41 2,912.41 2,872.05 2,899.95 0.0M
2024-06-21 2,963.53 2,965.54 2,913.96 2,913.96 0.0M
2024-06-20 2,965.37 2,992.12 2,956.43 2,972.30 0.0M
2024-06-19 2,903.92 2,961.14 2,903.92 2,959.84 0.0M
2024-06-18 2,878.34 2,911.00 2,869.51 2,891.86 0.0M
2024-06-17 2,905.61 2,919.91 2,865.92 2,867.76 0.0M
2024-06-14 2,895.60 2,949.68 2,895.60 2,913.34 0.0M
2024-06-13 2,906.83 2,924.98 2,888.50 2,905.07 0.0M
2024-06-12 2,893.29 2,899.82 2,861.88 2,888.39 0.0M
2024-06-11 2,975.35 2,976.44 2,890.96 2,904.60 0.0M
2024-06-07 2,974.89 2,998.20 2,972.54 2,996.35 0.0M
2024-06-06 2,944.57 2,988.36 2,944.57 2,963.11 0.0M
2024-06-05 2,959.38 2,983.63 2,923.93 2,929.36 0.0M
2024-06-04 2,919.93 2,974.77 2,905.16 2,956.45 0.0M
2024-06-03 2,903.67 2,962.30 2,896.33 2,928.40 0.0M
2024-05-31 2,939.66 2,955.30 2,887.44 2,892.32 0.0M
2024-05-30 2,967.74 2,981.68 2,913.25 2,919.32 0.0M
2024-05-29 2,987.81 3,001.13 2,966.01 2,970.95 0.0M
2024-05-28 2,989.74 3,029.48 2,989.74 2,996.89 0.0M
2024-05-27 2,925.64 2,992.58 2,925.64 2,986.55 0.0M
2024-05-24 2,918.15 2,948.23 2,904.98 2,917.04 0.0M
2024-05-23 2,969.17 2,969.72 2,927.65 2,934.45 0.0M
2024-05-22 2,987.46 3,015.79 2,981.55 2,985.81 0.0M
2024-05-21 3,048.88 3,049.66 2,985.72 2,991.08 0.0M
2024-05-20 3,048.93 3,070.68 3,048.88 3,054.34 0.0M
2024-05-17 2,999.87 3,043.23 2,988.83 3,038.92 0.0M
2024-05-16 2,974.43 3,010.11 2,973.53 2,994.36 0.0M
2024-05-14 2,977.35 2,987.44 2,949.22 2,955.63 0.0M
2024-05-13 2,932.59 2,977.78 2,919.71 2,973.61 0.0M
2024-05-10 2,852.95 2,932.34 2,852.95 2,928.17 0.0M
2024-05-09 2,763.55 2,837.41 2,760.06 2,830.45 0.0M
2024-05-08 2,797.33 2,804.21 2,757.44 2,758.27 0.0M
2024-05-07 2,779.30 2,807.53 2,777.30 2,798.62 0.0M
2024-05-06 2,752.90 2,773.15 2,744.99 2,773.09 0.0M
2024-05-03 2,739.25 2,761.11 2,733.93 2,749.49 0.0M
2024-05-02 2,679.70 2,717.01 2,656.81 2,711.38 0.0M
2024-04-30 2,690.50 2,725.38 2,686.95 2,699.95 0.0M
2024-04-29 2,688.95 2,721.85 2,672.21 2,691.80 0.0M
2024-04-26 2,644.99 2,693.08 2,644.99 2,680.15 0.0M
2024-04-25 2,600.45 2,655.45 2,600.45 2,635.76 0.0M
2024-04-24 2,561.60 2,608.19 2,561.60 2,605.35 0.0M
2024-04-23 2,550.00 2,565.25 2,531.15 2,553.66 0.0M
2024-04-22 2,549.61 2,583.20 2,542.50 2,546.41 0.0M
2024-04-19 2,527.43 2,543.77 2,511.26 2,537.29 0.0M
2024-04-18 2,500.13 2,555.86 2,500.13 2,534.02 0.0M
2024-04-17 2,480.82 2,509.03 2,480.82 2,504.60 0.0M
2024-04-16 2,521.05 2,532.02 2,487.00 2,487.36 0.0M
2024-04-15 2,509.39 2,544.31 2,500.56 2,532.20 0.0M
2024-04-12 2,570.21 2,571.82 2,529.34 2,529.34 0.0M
2024-04-11 2,545.79 2,580.33 2,534.94 2,572.46 0.0M
2024-04-10 2,554.09 2,587.55 2,547.57 2,572.24 0.0M
2024-04-09 2,538.01 2,559.58 2,536.15 2,547.18 0.0M
2024-04-08 2,511.64 2,560.00 2,502.94 2,535.60 0.0M
2024-04-05 2,548.61 2,549.01 2,479.07 2,507.08 0.0M
2024-04-03 2,548.92 2,568.84 2,544.34 2,552.21 0.0M
2024-04-02 2,521.89 2,553.28 2,521.89 2,550.44 0.0M
2024-03-28 2,484.57 2,516.48 2,467.66 2,498.98 0.0M
2024-03-27 2,483.30 2,503.85 2,467.31 2,482.80 0.0M
2024-03-26 2,528.47 2,534.98 2,483.26 2,486.68 0.0M
2024-03-25 2,518.29 2,539.39 2,506.40 2,511.15 0.0M
2024-03-22 2,570.53 2,570.53 2,498.74 2,522.15 0.0M
2024-03-21 2,575.89 2,613.38 2,575.89 2,598.91 0.0M
2024-03-20 2,557.54 2,572.15 2,540.14 2,558.59 0.0M
2024-03-19 2,592.22 2,592.22 2,553.22 2,553.22 0.0M
2024-03-18 2,591.37 2,613.68 2,578.38 2,598.54 0.0M
2024-03-15 2,604.13 2,613.53 2,568.25 2,593.17 0.0M
2024-03-14 2,618.40 2,655.75 2,607.77 2,619.67 0.0M
2024-03-13 2,623.11 2,642.59 2,614.69 2,616.62 0.0M
2024-03-12 2,588.21 2,638.05 2,582.01 2,630.99 0.0M
2024-03-11 2,570.12 2,596.47 2,565.71 2,580.07 0.0M
2024-03-08 2,547.71 2,583.16 2,547.71 2,568.04 0.0M
2024-03-07 2,548.94 2,582.86 2,532.00 2,543.61 0.0M
2024-03-06 2,504.78 2,558.06 2,503.17 2,545.08 0.0M
2024-03-05 2,533.92 2,546.74 2,502.47 2,507.01 0.0M
2024-03-04 2,552.86 2,557.02 2,523.04 2,545.49 0.0M
2024-03-01 2,541.17 2,567.28 2,526.25 2,548.75 0.0M
2024-02-29 2,545.60 2,583.50 2,543.86 2,545.60 0.0M
2024-02-28 2,602.51 2,604.46 2,554.15 2,557.80 0.0M
2024-02-27 2,586.48 2,609.86 2,557.04 2,601.07 0.0M
2024-02-26 2,610.41 2,622.04 2,585.76 2,593.55 0.0M
2024-02-23 2,597.56 2,644.46 2,597.56 2,612.95 0.0M
2024-02-22 2,529.00 2,603.59 2,529.00 2,603.59 0.0M
2024-02-21 2,482.04 2,564.70 2,467.58 2,533.04 0.0M
2024-02-20 2,464.44 2,487.88 2,456.78 2,487.88 0.0M
2024-02-19 2,448.12 2,469.96 2,441.53 2,459.25 0.0M
2024-02-16 2,385.23 2,461.46 2,384.78 2,453.97 0.0M
2024-02-15 2,374.26 2,388.69 2,346.91 2,379.92 0.0M
2024-02-14 2,344.55 2,382.67 2,322.51 2,379.06 0.0M
2024-02-09 2,407.83 2,407.83 2,342.48 2,364.77 0.0M
2024-02-08 2,424.87 2,453.22 2,417.57 2,423.17 0.0M
2024-02-07 2,449.02 2,463.99 2,418.43 2,425.94 0.0M
2024-02-06 2,361.96 2,451.19 2,361.38 2,446.37 0.0M
2024-02-05 2,360.81 2,386.75 2,337.92 2,364.04 0.0M
2024-02-02 2,406.49 2,439.27 2,355.87 2,379.61 0.0M
2024-02-01 2,393.28 2,430.28 2,376.98 2,397.34 0.0M
2024-01-31 2,409.89 2,426.22 2,380.06 2,393.84 0.0M
2024-01-30 2,461.58 2,461.58 2,406.39 2,410.52 0.0M
2024-01-29 2,454.55 2,495.84 2,454.55 2,473.38 0.0M
2024-01-26 2,470.40 2,484.94 2,441.81 2,447.99 0.0M
2024-01-25 2,403.92 2,471.43 2,395.40 2,470.49 0.0M
2024-01-24 2,324.60 2,406.32 2,307.40 2,396.10 0.0M
2024-01-23 2,251.53 2,327.40 2,242.81 2,308.35 0.0M
2024-01-22 2,326.34 2,327.75 2,228.35 2,250.91 0.0M
2024-01-19 2,352.30 2,356.44 2,314.56 2,327.08 0.0M
2024-01-18 2,333.78 2,358.49 2,316.60 2,350.84 0.0M
2024-01-17 2,422.29 2,422.29 2,326.35 2,331.67 0.0M
2024-01-16 2,444.92 2,471.88 2,423.20 2,426.08 0.0M
2024-01-15 2,450.63 2,468.84 2,435.17 2,455.73 0.0M
2024-01-12 2,427.13 2,460.28 2,423.95 2,444.02 0.0M
2024-01-11 2,423.51 2,453.44 2,412.88 2,428.52 0.0M
2024-01-10 2,431.66 2,445.38 2,412.87 2,419.69 0.0M
2024-01-09 2,452.05 2,456.99 2,423.18 2,439.12 0.0M
2024-01-08 2,505.55 2,516.06 2,443.28 2,455.00 0.0M
2024-01-05 2,503.20 2,529.54 2,487.99 2,500.52 0.0M
2024-01-04 2,486.20 2,502.93 2,482.42 2,501.89 0.0M
2024-01-03 2,475.04 2,488.40 2,463.60 2,483.14 0.0M
2024-01-02 2,512.94 2,516.87 2,477.21 2,482.61 0.0M