CSI Hong Kong 100 (HKCSIHK100)

HKCSIHK100
🏛️ 홍콩 →
2,394.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,505.55 1,509.11 1,495.40 1,504.79 1,633.6M
2023-12-28 1,469.52 1,507.12 1,467.12 1,502.80 2,691.3M
2023-12-27 1,460.95 1,469.68 1,449.52 1,465.69 2,585.8M
2023-12-26 1,482.95 1,492.85 1,430.42 1,437.32 0.0M
2023-12-25 1,482.95 1,492.85 1,430.42 1,437.32 0.0M
2023-12-22 1,482.95 1,492.85 1,430.42 1,437.32 2,632.9M
2023-12-21 1,457.76 1,474.27 1,456.62 1,472.01 1,535.3M
2023-12-20 1,475.67 1,483.22 1,466.36 1,471.68 1,846.9M
2023-12-19 1,464.80 1,468.14 1,452.53 1,461.82 1,947.1M
2023-12-18 1,473.55 1,477.48 1,465.51 1,470.32 2,249.3M
2023-12-15 1,469.64 1,501.16 1,469.64 1,484.93 3,742.0M
2023-12-14 1,456.25 1,469.13 1,443.93 1,451.50 2,572.2M
2023-12-13 1,447.65 1,448.69 1,433.05 1,440.95 2,051.9M
2023-12-12 1,440.71 1,457.72 1,433.78 1,453.80 2,501.0M
2023-12-11 1,433.16 1,443.28 1,415.92 1,436.96 2,960.7M
2023-12-08 1,453.54 1,461.35 1,440.84 1,449.88 2,221.4M
2023-12-07 1,453.47 1,453.59 1,435.11 1,451.29 2,218.3M
2023-12-06 1,448.11 1,473.04 1,440.34 1,461.21 2,300.9M
2023-12-05 1,473.20 1,473.20 1,439.20 1,448.39 2,947.9M
2023-12-04 1,501.17 1,502.32 1,472.66 1,475.65 2,723.0M
2023-12-01 1,509.35 1,511.29 1,493.51 1,493.51 2,238.6M
2023-11-30 1,505.52 1,513.05 1,493.34 1,511.68 2,384.2M
2023-11-29 1,538.19 1,538.19 1,496.80 1,506.68 3,179.9M
2023-11-28 1,554.69 1,554.69 1,532.77 1,537.21 2,632.5M
2023-11-27 1,565.52 1,565.52 1,538.25 1,553.87 1,990.4M
2023-11-24 1,575.52 1,575.52 1,554.08 1,555.23 2,268.1M
2023-11-23 1,564.27 1,587.68 1,556.90 1,586.30 3,393.5M
2023-11-22 1,566.46 1,574.30 1,560.44 1,567.00 1,611.5M
2023-11-21 1,584.36 1,596.82 1,562.04 1,566.16 2,866.1M
2023-11-20 1,555.36 1,569.91 1,546.96 1,568.78 2,226.3M
2023-11-17 1,551.67 1,555.56 1,535.22 1,539.58 2,136.8M
2023-11-16 1,606.93 1,606.93 1,566.35 1,576.40 2,118.7M
2023-11-15 1,577.49 1,598.42 1,569.32 1,597.06 3,460.8M
2023-11-14 1,547.31 1,551.96 1,533.44 1,536.59 1,714.2M
2023-11-13 1,524.69 1,543.66 1,513.73 1,540.90 1,702.1M
2023-11-10 1,533.47 1,533.47 1,517.58 1,519.45 2,032.4M
2023-11-09 1,552.53 1,558.62 1,543.26 1,549.14 2,367.9M
2023-11-08 1,562.07 1,573.01 1,550.94 1,553.75 3,519.9M
2023-11-07 1,578.72 1,583.76 1,562.51 1,563.71 2,248.4M
2023-11-06 1,581.01 1,595.69 1,580.57 1,590.25 3,489.0M
2023-11-03 1,534.31 1,562.50 1,530.31 1,557.51 2,519.2M
2023-11-02 1,522.73 1,538.06 1,512.88 1,517.85 2,115.4M
2023-11-01 1,511.77 1,516.04 1,495.44 1,506.84 1,788.1M
2023-10-31 1,530.92 1,530.92 1,505.65 1,511.36 2,269.8M
2023-10-30 1,521.52 1,539.61 1,521.52 1,537.51 3,210.8M
2023-10-27 1,515.73 1,546.99 1,509.18 1,537.71 2,821.5M
2023-10-26 1,508.05 1,517.37 1,494.02 1,505.57 2,364.5M
2023-10-25 1,541.07 1,543.11 1,500.97 1,508.80 2,930.2M
2023-10-24 1,503.90 1,510.73 1,486.08 1,496.13 2,554.8M
2023-10-23 1,507.98 1,523.43 1,506.10 1,510.63 0.0M
2023-10-20 1,507.98 1,523.43 1,506.10 1,510.63 2,667.0M
2023-10-19 1,544.42 1,544.42 1,522.84 1,522.84 2,558.3M
2023-10-18 1,565.86 1,573.86 1,554.89 1,562.49 2,045.4M
2023-10-17 1,574.83 1,574.83 1,562.00 1,570.35 2,007.7M
2023-10-16 1,577.28 1,580.27 1,556.95 1,560.46 2,181.0M
2023-10-13 1,591.42 1,597.06 1,576.09 1,578.54 2,473.8M
2023-10-12 1,623.26 1,625.19 1,615.47 1,620.88 4,305.0M
2023-10-11 1,597.34 1,603.38 1,590.69 1,591.47 2,526.7M
2023-10-10 1,574.95 1,593.19 1,567.39 1,569.99 2,216.1M
2023-10-09 1,555.55 1,568.49 1,551.43 1,557.91 816.8M
2023-10-06 1,545.10 1,565.98 1,545.10 1,555.55 1,274.4M
2023-10-05 1,535.11 1,543.18 1,529.99 1,531.29 1,150.2M
2023-10-04 1,537.62 1,538.69 1,520.51 1,529.04 1,335.8M
2023-10-03 1,563.93 1,563.93 1,533.89 1,544.30 2,253.1M
2023-10-02 1,557.67 1,598.26 1,557.31 1,586.88 0.0M
2023-09-29 1,557.67 1,598.26 1,557.31 1,586.88 1,696.2M
2023-09-28 1,566.66 1,570.44 1,545.10 1,546.96 2,275.0M
2023-09-27 1,556.08 1,574.81 1,556.08 1,568.37 1,983.8M
2023-09-26 1,571.54 1,576.45 1,547.71 1,555.54 2,357.4M
2023-09-25 1,606.51 1,606.51 1,576.87 1,577.64 2,065.3M
2023-09-22 1,562.60 1,610.09 1,561.87 1,608.29 2,527.6M
2023-09-21 1,583.17 1,584.26 1,566.32 1,569.16 2,479.0M
2023-09-20 1,599.06 1,601.47 1,586.93 1,591.65 2,090.5M
2023-09-19 1,601.83 1,606.84 1,590.08 1,605.30 2,351.8M
2023-09-18 1,612.09 1,618.51 1,597.85 1,600.44 2,357.6M
2023-09-15 1,618.91 1,638.91 1,607.14 1,623.09 2,657.6M
2023-09-14 1,614.41 1,620.69 1,598.94 1,610.70 2,676.5M
2023-09-13 1,619.19 1,623.63 1,602.13 1,606.36 3,345.7M
2023-09-12 1,609.98 1,621.09 1,597.92 1,609.11 3,182.6M
2023-09-11 1,598.66 1,623.32 1,592.66 1,616.99 4,047.2M
2023-09-08 1,624.55 1,624.55 1,624.55 1,624.55 0.0M
2023-09-07 1,648.23 1,648.23 1,622.28 1,625.15 4,111.8M
2023-09-06 1,645.88 1,653.34 1,631.35 1,648.75 5,007.9M
2023-09-05 1,673.33 1,673.42 1,648.50 1,650.96 3,418.5M
2023-09-04 1,662.36 1,687.43 1,660.05 1,683.25 5,873.3M
2023-09-01 1,639.93 1,639.93 1,639.93 1,639.93 0.0M
2023-08-31 1,659.29 1,665.86 1,635.57 1,642.02 3,171.2M
2023-08-30 1,668.51 1,673.60 1,643.78 1,648.78 3,618.0M
2023-08-29 1,632.71 1,661.27 1,630.57 1,652.71 3,424.6M
2023-08-28 1,657.21 1,661.31 1,619.18 1,620.50 3,238.1M
2023-08-25 1,611.07 1,619.58 1,603.02 1,603.02 2,596.9M
2023-08-24 1,606.34 1,634.44 1,602.99 1,628.95 2,906.7M
2023-08-23 1,585.94 1,606.46 1,581.96 1,592.75 2,601.4M
2023-08-22 1,575.54 1,605.21 1,567.77 1,588.48 3,000.9M
2023-08-21 1,585.86 1,595.33 1,568.59 1,571.75 3,332.2M
2023-08-18 1,626.21 1,636.10 1,599.44 1,600.75 3,115.4M
2023-08-17 1,607.99 1,644.79 1,597.28 1,637.79 3,370.0M
2023-08-16 1,640.14 1,647.74 1,631.32 1,636.66 3,048.1M
2023-08-15 1,661.43 1,675.37 1,654.45 1,660.23 2,811.4M
2023-08-14 1,668.79 1,677.90 1,655.81 1,676.33 4,144.1M
2023-08-11 1,726.76 1,728.39 1,700.45 1,702.81 3,629.7M
2023-08-10 1,708.16 1,726.42 1,699.51 1,720.33 2,718.1M
2023-08-09 1,701.30 1,721.90 1,700.89 1,719.80 2,367.3M
2023-08-08 1,726.62 1,731.84 1,707.92 1,713.77 3,661.1M
2023-08-07 1,741.05 1,751.97 1,728.92 1,747.65 2,441.4M
2023-08-04 1,759.57 1,775.97 1,741.87 1,750.12 2,926.3M
2023-08-03 1,730.42 1,753.77 1,728.70 1,733.77 2,680.9M
2023-08-02 1,778.29 1,784.27 1,735.83 1,740.60 3,218.3M
2023-08-01 1,807.07 1,819.86 1,778.46 1,789.59 3,384.2M
2023-07-31 1,810.28 1,822.46 1,788.66 1,794.07 4,538.9M
2023-07-28 1,729.62 1,778.82 1,726.32 1,776.26 3,442.3M
2023-07-27 1,736.52 1,753.47 1,735.66 1,749.38 3,377.9M
2023-07-26 1,718.61 1,723.79 1,710.26 1,720.48 2,285.1M
2023-07-25 1,702.85 1,730.51 1,697.93 1,728.28 4,062.0M
2023-07-24 1,670.78 1,680.16 1,645.62 1,654.72 2,457.2M
2023-07-21 1,674.13 1,698.54 1,671.54 1,689.02 3,485.8M
2023-07-20 1,683.61 1,703.11 1,671.45 1,675.31 2,005.8M
2023-07-19 1,667.19 1,683.49 1,654.71 1,679.19 2,015.0M
2023-07-18 1,713.18 1,713.18 1,682.96 1,685.07 2,661.6M
2023-07-17 1,721.02 1,721.02 1,721.02 1,721.02 0.0M
2023-07-14 1,733.30 1,733.30 1,715.20 1,721.02 2,600.3M
2023-07-13 1,701.80 1,717.12 1,699.12 1,716.33 2,877.7M
2023-07-12 1,665.51 1,678.82 1,659.83 1,671.67 1,904.4M
2023-07-11 1,652.97 1,664.83 1,643.48 1,652.90 2,174.4M
2023-07-10 1,657.50 1,661.07 1,626.80 1,633.51 1,915.7M
2023-07-07 1,626.25 1,638.03 1,612.00 1,622.10 2,757.0M
2023-07-06 1,660.99 1,674.05 1,629.40 1,635.48 3,423.2M
2023-07-05 1,703.70 1,705.87 1,679.59 1,681.43 2,691.4M
2023-07-04 1,696.29 1,710.64 1,691.82 1,708.52 3,800.4M
2023-07-03 1,668.75 1,704.29 1,668.75 1,698.45 2,517.7M
2023-06-30 1,656.89 1,672.92 1,653.13 1,660.33 1,916.4M
2023-06-29 1,684.27 1,684.27 1,653.50 1,661.93 1,867.7M
2023-06-28 1,678.83 1,688.80 1,669.53 1,684.53 1,914.9M
2023-06-27 1,655.38 1,689.12 1,654.53 1,682.01 2,219.9M
2023-06-26 1,654.30 1,669.49 1,648.00 1,650.40 2,250.5M
2023-06-23 1,680.60 1,680.60 1,649.78 1,658.29 1,684.4M
2023-06-22 1,695.80 1,701.78 1,684.06 1,687.56 0.0M
2023-06-21 1,695.80 1,701.78 1,684.06 1,687.56 2,219.2M
2023-06-20 1,746.22 1,747.05 1,713.79 1,722.88 2,119.8M
2023-06-19 1,757.01 1,758.57 1,731.29 1,750.26 2,064.9M
2023-06-16 1,753.49 1,773.59 1,748.36 1,764.38 3,120.8M
2023-06-15 1,727.48 1,743.86 1,715.76 1,743.79 2,827.4M
2023-06-14 1,718.14 1,728.56 1,701.45 1,707.04 2,686.5M
2023-06-13 1,698.58 1,720.14 1,693.03 1,715.09 2,888.6M
2023-06-12 1,705.64 1,705.64 1,688.84 1,701.88 1,866.1M
2023-06-09 1,693.88 1,706.30 1,684.73 1,700.12 2,019.4M
2023-06-08 1,685.19 1,694.10 1,671.63 1,690.34 2,281.6M
2023-06-07 1,695.56 1,702.03 1,682.42 1,688.27 2,100.2M
2023-06-06 1,674.48 1,696.16 1,664.97 1,671.25 2,323.2M
2023-06-05 1,666.73 1,674.70 1,655.40 1,673.76 2,126.6M
2023-06-02 1,626.99 1,667.32 1,625.78 1,660.68 3,141.6M
2023-06-01 1,590.49 1,617.75 1,589.79 1,593.26 2,925.2M
2023-05-31 1,608.72 1,608.72 1,575.03 1,593.92 2,809.6M
2023-05-30 1,621.16 1,630.79 1,603.57 1,626.05 2,356.2M
2023-05-29 1,645.77 1,650.90 1,615.32 1,618.35 2,390.3M
2023-05-26 1,654.87 1,654.87 1,623.90 1,635.35 0.0M
2023-05-25 1,654.87 1,654.87 1,623.90 1,635.35 3,022.8M
2023-05-24 1,683.80 1,686.47 1,664.90 1,670.92 2,742.1M
2023-05-23 1,724.46 1,730.37 1,692.47 1,698.39 2,024.3M
2023-05-22 1,698.70 1,731.26 1,693.13 1,719.33 1,824.0M
2023-05-19 1,705.52 1,711.11 1,689.43 1,695.97 2,119.6M
2023-05-18 1,722.91 1,737.13 1,715.28 1,724.82 2,373.4M
2023-05-17 1,746.25 1,747.71 1,706.94 1,709.58 2,412.6M
2023-05-16 1,762.14 1,762.14 1,737.54 1,745.30 1,960.6M
2023-05-15 1,702.87 1,751.36 1,700.19 1,741.73 2,805.3M
2023-05-12 1,731.73 1,732.45 1,708.91 1,711.96 2,516.8M
2023-05-11 1,725.99 1,727.74 1,700.79 1,717.86 2,435.1M
2023-05-10 1,723.58 1,725.83 1,708.34 1,716.32 2,986.6M
2023-05-09 1,760.46 1,760.74 1,719.64 1,722.56 4,703.6M
2023-05-08 1,751.77 1,767.06 1,747.88 1,764.09 4,790.2M
2023-05-05 1,746.04 1,759.61 1,738.24 1,745.23 3,722.3M
2023-05-04 1,714.75 1,738.21 1,714.75 1,734.32 3,532.4M
2023-05-03 1,713.29 1,717.00 1,701.13 1,714.66 1,536.6M
2023-05-02 1,753.11 1,767.74 1,720.49 1,735.31 1,552.7M
2023-05-01 1,735.82 1,756.15 1,729.92 1,730.94 0.0M
2023-04-28 1,735.82 1,756.15 1,729.92 1,730.94 2,660.1M
2023-04-27 1,718.89 1,730.24 1,711.48 1,726.76 2,329.2M
2023-04-26 1,701.10 1,737.73 1,700.77 1,723.60 2,096.0M
2023-04-25 1,738.24 1,739.04 1,700.86 1,710.84 2,480.5M
2023-04-24 1,751.22 1,761.85 1,723.49 1,744.55 2,573.2M
2023-04-21 1,777.35 1,780.13 1,743.56 1,753.06 3,472.7M
2023-04-20 1,784.24 1,794.16 1,779.35 1,785.22 2,492.8M
2023-04-19 1,810.41 1,810.41 1,781.54 1,785.48 2,588.4M
2023-04-18 1,813.75 1,822.01 1,804.57 1,812.73 2,830.6M
2023-04-17 1,788.47 1,831.86 1,781.37 1,825.08 3,960.2M
2023-04-14 1,795.29 1,800.15 1,782.19 1,795.64 2,650.1M
2023-04-13 1,754.49 1,788.70 1,745.59 1,788.70 3,090.8M
2023-04-12 1,804.74 1,805.65 1,778.16 1,785.33 3,575.2M
2023-04-11 1,815.23 1,831.06 1,788.39 1,806.33 4,738.0M
2023-04-10 1,777.78 1,794.81 1,772.46 1,794.59 0.0M
2023-04-07 1,777.78 1,794.81 1,772.46 1,794.59 0.0M
2023-04-06 1,777.78 1,794.81 1,772.46 1,794.59 3,968.7M
2023-04-05 1,797.83 1,797.83 1,775.45 1,791.03 0.0M
2023-04-04 1,797.83 1,797.83 1,775.45 1,791.03 4,486.2M
2023-04-03 1,803.51 1,811.36 1,787.73 1,804.60 3,381.8M
2023-03-31 1,821.76 1,833.53 1,801.18 1,805.71 3,209.0M
2023-03-30 1,792.08 1,796.77 1,770.12 1,795.38 3,404.5M
2023-03-29 1,803.51 1,811.00 1,778.49 1,786.39 3,028.6M
2023-03-28 1,739.11 1,755.97 1,727.25 1,747.66 2,255.2M
2023-03-27 1,756.74 1,761.63 1,720.84 1,727.08 2,814.4M
2023-03-24 1,761.00 1,782.12 1,752.29 1,761.03 2,714.7M
2023-03-23 1,727.50 1,771.50 1,720.69 1,771.50 3,176.6M
2023-03-22 1,714.23 1,744.07 1,714.23 1,725.32 2,586.8M
2023-03-21 1,684.01 1,702.47 1,673.46 1,698.80 2,173.6M
2023-03-20 1,704.13 1,705.84 1,656.43 1,672.10 3,223.8M
2023-03-17 1,706.43 1,724.18 1,695.69 1,716.02 3,887.7M
2023-03-16 1,684.54 1,703.47 1,673.30 1,682.53 3,218.7M
2023-03-15 1,712.39 1,732.60 1,703.88 1,713.27 2,812.3M
2023-03-14 1,708.73 1,721.32 1,674.26 1,684.82 3,325.4M
2023-03-13 1,697.79 1,734.25 1,694.70 1,723.03 3,339.4M
2023-03-10 1,704.44 1,709.70 1,681.68 1,685.95 3,319.5M
2023-03-09 1,756.11 1,762.10 1,738.41 1,739.20 2,296.7M
2023-03-08 1,773.26 1,773.62 1,745.86 1,754.39 2,842.5M
2023-03-07 1,809.84 1,844.03 1,785.20 1,799.96 4,048.3M
2023-03-06 1,797.61 1,818.36 1,791.82 1,809.17 2,703.4M
2023-03-03 1,817.08 1,819.50 1,798.31 1,806.99 2,419.3M
2023-03-02 1,787.70 1,800.29 1,781.25 1,790.00 2,195.3M
2023-03-01 1,736.06 1,816.53 1,736.06 1,811.36 3,385.8M
2023-02-28 1,751.15 1,765.46 1,729.28 1,729.92 2,457.0M
2023-02-27 1,734.38 1,761.17 1,732.19 1,745.93 2,147.7M
2023-02-24 1,774.92 1,776.23 1,751.74 1,752.41 2,373.9M
2023-02-23 1,783.85 1,812.88 1,783.09 1,790.65 1,880.9M
2023-02-22 1,797.60 1,810.85 1,783.07 1,791.42 1,988.1M
2023-02-21 1,841.20 1,845.63 1,801.88 1,804.05 2,225.3M
2023-02-20 1,822.42 1,850.94 1,814.65 1,843.16 2,212.0M
2023-02-17 1,850.89 1,861.04 1,824.40 1,825.75 1,951.0M
2023-02-16 1,848.84 1,885.09 1,843.37 1,853.45 2,510.3M
2023-02-15 1,862.04 1,862.61 1,826.70 1,836.10 2,501.2M
2023-02-14 1,874.97 1,875.21 1,858.67 1,860.36 1,646.2M
2023-02-13 1,842.42 1,875.29 1,832.05 1,869.02 2,088.4M
2023-02-10 1,903.85 1,906.39 1,864.95 1,867.26 2,094.4M
2023-02-09 1,869.87 1,913.85 1,868.56 1,912.79 2,435.4M
2023-02-08 1,885.65 1,898.49 1,871.87 1,882.59 2,381.9M
2023-02-07 1,880.29 1,906.63 1,880.29 1,887.54 2,485.7M
2023-02-06 1,884.38 1,884.38 1,860.36 1,873.84 3,296.1M
2023-02-03 1,929.30 1,931.99 1,897.80 1,916.48 2,914.6M
2023-02-02 1,973.41 1,978.26 1,940.99 1,943.93 3,100.6M
2023-02-01 1,933.88 1,954.04 1,915.13 1,954.04 3,492.0M
2023-01-31 1,956.99 1,967.07 1,904.50 1,924.76 3,560.9M
2023-01-30 1,998.52 2,001.12 1,938.43 1,945.55 4,951.2M
2023-01-27 2,002.61 2,009.49 1,989.62 2,009.22 3,187.6M
2023-01-26 1,978.14 1,996.19 1,971.83 1,996.19 2,555.0M
2023-01-25 1,925.83 1,948.37 1,920.37 1,947.30 0.0M
2023-01-24 1,925.83 1,948.37 1,920.37 1,947.30 0.0M
2023-01-23 1,925.83 1,948.37 1,920.37 1,947.30 0.0M
2023-01-20 1,925.83 1,948.37 1,920.37 1,947.30 1,944.0M
2023-01-19 1,892.99 1,918.80 1,885.01 1,908.97 1,657.1M
2023-01-18 1,901.54 1,915.49 1,889.60 1,915.04 2,569.2M
2023-01-17 1,916.36 1,928.57 1,891.98 1,908.03 2,337.4M
2023-01-16 1,931.40 1,940.68 1,903.73 1,921.08 2,759.2M
2023-01-13 1,906.70 1,925.76 1,895.70 1,923.25 2,499.3M
2023-01-12 1,913.45 1,921.23 1,872.89 1,898.73 3,049.8M
2023-01-11 1,901.39 1,923.87 1,888.31 1,899.16 3,326.2M
2023-01-10 1,890.65 1,894.11 1,872.49 1,888.12 2,724.1M
2023-01-09 1,878.39 1,898.04 1,870.60 1,893.43 2,979.0M
2023-01-06 1,874.48 1,878.54 1,837.46 1,850.39 3,162.2M
2023-01-05 1,879.97 1,892.85 1,848.55 1,857.20 3,158.1M
2023-01-04 1,793.52 1,841.53 1,786.16 1,841.53 3,258.3M
2023-01-03 1,725.42 1,783.05 1,702.00 1,777.18 2,610.8M
2023-01-02 1,765.21 1,769.98 1,741.80 1,742.92 0.0M