HS China A Software (HSCASI)

HSCASI
🏛️ 홍콩 →
3,576.91
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 2,683.62 2,734.55 2,682.04 2,728.85 0.0M
2023-12-28 2,610.33 2,696.91 2,586.97 2,684.49 0.0M
2023-12-27 2,630.85 2,651.50 2,606.56 2,618.70 0.0M
2023-12-26 2,655.29 2,659.22 2,592.22 2,618.82 0.0M
2023-12-25 2,655.79 2,680.64 2,633.06 2,655.35 0.0M
2023-12-22 2,787.34 2,790.85 2,680.41 2,688.18 0.0M
2023-12-21 2,751.73 2,816.55 2,744.71 2,796.86 0.0M
2023-12-20 2,854.84 2,858.73 2,763.01 2,763.26 0.0M
2023-12-19 2,818.49 2,871.47 2,802.40 2,853.14 0.0M
2023-12-18 2,861.94 2,880.26 2,815.13 2,823.53 0.0M
2023-12-15 2,908.33 2,914.13 2,862.08 2,872.12 0.0M
2023-12-14 2,934.28 2,964.28 2,899.64 2,900.35 0.0M
2023-12-13 2,947.20 2,983.55 2,921.60 2,921.60 0.0M
2023-12-12 2,967.00 2,989.18 2,946.85 2,954.26 0.0M
2023-12-11 2,891.78 2,975.33 2,863.16 2,966.77 0.0M
2023-12-08 2,857.08 2,928.94 2,854.61 2,904.74 0.0M
2023-12-07 2,795.94 2,867.66 2,795.90 2,851.84 0.0M
2023-12-06 2,758.69 2,826.52 2,729.16 2,794.95 0.0M
2023-12-05 2,855.79 2,855.79 2,765.21 2,765.21 0.0M
2023-12-04 2,857.39 2,898.20 2,848.26 2,866.60 0.0M
2023-12-01 2,758.17 2,871.59 2,752.97 2,857.25 0.0M
2023-11-30 2,771.55 2,782.72 2,736.33 2,758.15 0.0M
2023-11-29 2,801.05 2,806.32 2,772.11 2,773.98 0.0M
2023-11-28 2,799.82 2,813.09 2,773.67 2,804.53 0.0M
2023-11-27 2,803.07 2,827.46 2,785.28 2,800.67 0.0M
2023-11-24 2,897.56 2,897.56 2,802.74 2,810.67 0.0M
2023-11-23 2,883.30 2,901.13 2,835.40 2,896.64 0.0M
2023-11-22 2,910.37 2,942.02 2,886.70 2,886.70 0.0M
2023-11-21 2,961.66 2,972.83 2,915.56 2,923.98 0.0M
2023-11-20 2,935.86 2,979.10 2,910.50 2,955.46 0.0M
2023-11-17 2,926.25 2,957.02 2,914.04 2,935.32 0.0M
2023-11-16 2,944.44 2,974.70 2,930.35 2,935.00 0.0M
2023-11-15 3,006.99 3,017.52 2,953.74 2,958.58 0.0M
2023-11-14 2,950.75 2,992.95 2,945.54 2,976.60 0.0M
2023-11-13 2,915.18 2,976.96 2,915.18 2,950.26 0.0M
2023-11-10 2,907.03 2,914.53 2,883.46 2,891.17 0.0M
2023-11-09 2,934.87 2,962.28 2,906.07 2,922.55 0.0M
2023-11-08 2,900.07 2,977.34 2,895.36 2,938.26 0.0M
2023-11-07 2,868.59 2,912.72 2,856.43 2,899.37 0.0M
2023-11-06 2,778.30 2,869.92 2,778.30 2,867.55 0.0M
2023-11-03 2,701.11 2,768.90 2,689.25 2,754.17 0.0M
2023-11-02 2,704.09 2,740.96 2,689.88 2,690.32 0.0M
2023-11-01 2,715.48 2,760.83 2,702.00 2,702.00 0.0M
2023-10-31 2,741.57 2,745.91 2,688.96 2,717.42 0.0M
2023-10-30 2,678.90 2,737.77 2,674.10 2,729.25 0.0M
2023-10-27 2,669.33 2,698.55 2,635.26 2,689.79 0.0M
2023-10-26 2,662.89 2,684.34 2,644.74 2,683.34 0.0M
2023-10-25 2,674.56 2,725.33 2,664.69 2,690.19 0.0M
2023-10-24 2,676.64 2,707.12 2,631.92 2,658.00 0.0M
2023-10-23 2,718.78 2,723.61 2,646.43 2,665.99 0.0M
2023-10-20 2,789.46 2,805.90 2,723.09 2,726.30 0.0M
2023-10-19 2,823.31 2,875.71 2,809.55 2,810.56 0.0M
2023-10-18 2,874.90 2,875.99 2,779.65 2,844.08 0.0M
2023-10-17 2,903.24 2,908.01 2,866.00 2,891.02 0.0M
2023-10-16 2,933.17 2,935.57 2,879.66 2,893.73 0.0M
2023-10-13 2,960.54 2,960.54 2,918.04 2,934.18 0.0M
2023-10-12 3,025.45 3,032.53 2,963.16 2,980.96 0.0M
2023-10-11 2,975.01 3,057.25 2,956.51 3,015.80 0.0M
2023-10-10 2,959.20 2,994.10 2,955.21 2,969.01 0.0M
2023-10-09 2,937.27 2,973.28 2,919.95 2,955.32 0.0M
2023-09-28 2,954.77 2,968.35 2,938.32 2,943.61 0.0M
2023-09-27 2,936.55 2,967.04 2,932.15 2,949.63 0.0M
2023-09-26 2,916.92 2,998.83 2,916.92 2,954.60 0.0M
2023-09-25 2,956.65 2,956.65 2,908.48 2,915.52 0.0M
2023-09-22 2,827.30 2,956.39 2,822.62 2,951.47 0.0M
2023-09-21 2,832.79 2,864.05 2,824.87 2,830.81 0.0M
2023-09-20 2,857.81 2,885.18 2,840.28 2,843.03 0.0M
2023-09-19 2,905.79 2,905.79 2,852.48 2,859.25 0.0M
2023-09-18 2,896.82 2,945.65 2,887.55 2,907.93 0.0M
2023-09-15 2,943.14 2,945.99 2,892.28 2,901.36 0.0M
2023-09-14 2,967.77 2,973.09 2,924.89 2,940.45 0.0M
2023-09-13 3,037.11 3,037.11 2,945.53 2,966.43 0.0M
2023-09-12 3,063.78 3,081.63 3,046.67 3,050.63 0.0M
2023-09-11 3,024.19 3,108.85 3,004.30 3,070.47 0.0M
2023-09-08 3,023.89 3,038.45 2,984.72 3,018.01 0.0M
2023-09-07 3,102.94 3,103.35 3,038.58 3,042.75 0.0M
2023-09-06 3,097.81 3,104.92 3,054.41 3,098.20 0.0M
2023-09-05 3,153.69 3,172.89 3,110.53 3,113.97 0.0M
2023-09-04 3,156.99 3,159.98 3,106.97 3,159.57 0.0M
2023-09-01 3,166.05 3,179.16 3,121.25 3,141.60 0.0M
2023-08-31 3,177.03 3,209.52 3,150.52 3,170.23 0.0M
2023-08-30 3,135.35 3,207.26 3,134.01 3,192.29 0.0M
2023-08-29 2,996.84 3,141.03 2,994.73 3,118.20 0.0M
2023-08-28 3,184.73 3,184.73 3,008.43 3,015.33 0.0M
2023-08-25 3,059.59 3,059.59 2,957.37 2,980.30 0.0M
2023-08-24 3,102.60 3,141.65 3,083.56 3,088.12 0.0M
2023-08-23 3,198.03 3,198.03 3,089.19 3,090.59 0.0M
2023-08-22 3,171.70 3,221.32 3,132.22 3,215.14 0.0M
2023-08-21 3,179.00 3,227.29 3,163.39 3,167.10 0.0M
2023-08-18 3,272.24 3,299.19 3,181.84 3,181.84 0.0M
2023-08-17 3,250.53 3,282.98 3,225.06 3,272.72 0.0M
2023-08-16 3,369.94 3,375.41 3,256.16 3,259.82 0.0M
2023-08-15 3,423.71 3,424.59 3,341.39 3,383.76 0.0M
2023-08-14 3,332.30 3,432.14 3,326.76 3,429.37 0.0M
2023-08-11 3,452.64 3,461.90 3,376.11 3,376.11 0.0M
2023-08-10 3,438.48 3,453.39 3,416.49 3,449.62 0.0M
2023-08-09 3,483.08 3,521.12 3,443.13 3,450.26 0.0M
2023-08-08 3,497.86 3,529.56 3,487.18 3,487.18 0.0M
2023-08-07 3,484.70 3,535.14 3,484.70 3,508.13 0.0M
2023-08-04 3,430.98 3,523.08 3,430.04 3,485.83 0.0M
2023-08-03 3,390.78 3,424.36 3,383.29 3,416.80 0.0M
2023-08-02 3,386.68 3,421.94 3,382.23 3,409.77 0.0M
2023-08-01 3,371.89 3,425.47 3,352.51 3,396.45 0.0M
2023-07-31 3,362.88 3,420.92 3,343.36 3,395.48 0.0M
2023-07-28 3,286.22 3,366.96 3,273.01 3,361.42 0.0M
2023-07-27 3,326.93 3,334.29 3,284.58 3,289.84 0.0M
2023-07-26 3,380.87 3,380.87 3,318.24 3,327.35 0.0M
2023-07-25 3,370.82 3,412.19 3,351.97 3,395.70 0.0M
2023-07-24 3,328.78 3,386.52 3,307.40 3,328.44 0.0M
2023-07-21 3,340.88 3,386.11 3,320.63 3,336.45 0.0M
2023-07-20 3,470.43 3,470.43 3,352.14 3,355.93 0.0M
2023-07-19 3,497.23 3,526.15 3,461.17 3,473.69 0.0M
2023-07-18 3,508.25 3,510.50 3,443.27 3,443.27 0.0M
2023-07-17 3,518.97 3,558.76 3,494.48 3,508.61 0.0M
2023-07-14 3,499.16 3,590.99 3,499.16 3,538.17 0.0M
2023-07-13 3,462.49 3,503.70 3,413.18 3,489.27 0.0M
2023-07-12 3,531.87 3,548.05 3,445.40 3,453.09 0.0M
2023-07-11 3,551.50 3,590.85 3,537.10 3,546.35 0.0M
2023-07-10 3,568.89 3,576.22 3,519.90 3,550.10 0.0M
2023-07-07 3,606.33 3,609.76 3,468.14 3,566.84 0.0M
2023-07-06 3,609.56 3,699.69 3,601.51 3,613.88 0.0M
2023-07-05 3,680.50 3,706.12 3,617.78 3,620.49 0.0M
2023-07-04 3,629.55 3,711.48 3,621.04 3,685.71 0.0M
2023-07-03 3,734.83 3,734.83 3,549.12 3,641.23 0.0M
2023-06-30 3,716.49 3,744.42 3,664.32 3,718.91 0.0M
2023-06-29 3,703.94 3,766.24 3,662.04 3,740.68 0.0M
2023-06-28 3,796.66 3,796.66 3,598.64 3,707.81 0.0M
2023-06-27 3,805.81 3,853.19 3,751.66 3,810.22 0.0M
2023-06-26 3,959.86 3,989.19 3,776.54 3,789.79 0.0M
2023-06-21 4,178.63 4,194.49 4,011.16 4,011.16 0.0M
2023-06-20 4,050.56 4,242.02 4,037.27 4,212.00 0.0M
2023-06-19 3,964.05 4,069.65 3,954.49 4,063.05 0.0M
2023-06-16 3,845.02 3,976.67 3,821.86 3,963.57 0.0M
2023-06-15 3,898.45 3,909.21 3,838.78 3,857.72 0.0M
2023-06-14 3,873.25 3,916.03 3,852.66 3,895.83 0.0M
2023-06-13 3,778.07 3,912.00 3,749.32 3,891.11 0.0M
2023-06-12 3,774.74 3,814.38 3,750.92 3,785.22 0.0M
2023-06-09 3,664.03 3,771.82 3,630.93 3,771.82 0.0M
2023-06-08 3,667.77 3,671.78 3,593.88 3,656.52 0.0M
2023-06-07 3,649.78 3,715.32 3,632.67 3,679.04 0.0M
2023-06-06 3,773.85 3,787.40 3,624.74 3,643.74 0.0M
2023-06-05 3,765.76 3,816.64 3,752.08 3,771.39 0.0M
2023-06-02 3,762.79 3,787.93 3,723.55 3,764.74 0.0M
2023-06-01 3,594.99 3,792.54 3,593.29 3,752.42 0.0M
2023-05-31 3,565.20 3,625.91 3,553.05 3,612.70 0.0M
2023-05-30 3,431.23 3,570.03 3,383.88 3,567.87 0.0M
2023-05-29 3,451.09 3,476.88 3,420.72 3,448.42 0.0M
2023-05-26 3,356.20 3,436.14 3,342.27 3,427.01 0.0M
2023-05-25 3,399.30 3,433.86 3,304.57 3,361.77 0.0M
2023-05-24 3,426.93 3,457.82 3,371.88 3,412.23 0.0M
2023-05-23 3,495.33 3,503.95 3,445.87 3,446.10 0.0M
2023-05-22 3,536.80 3,556.39 3,450.07 3,496.18 0.0M
2023-05-19 3,557.71 3,591.64 3,531.93 3,545.10 0.0M
2023-05-18 3,456.83 3,575.20 3,445.71 3,559.53 0.0M
2023-05-17 3,423.86 3,482.47 3,408.76 3,451.71 0.0M
2023-05-16 3,564.02 3,579.11 3,438.93 3,446.54 0.0M
2023-05-15 3,582.72 3,589.15 3,461.51 3,557.61 0.0M
2023-05-12 3,592.80 3,629.74 3,558.30 3,559.23 0.0M
2023-05-11 3,662.80 3,697.07 3,591.62 3,611.30 0.0M
2023-05-10 3,676.26 3,737.23 3,601.67 3,646.27 0.0M
2023-05-09 3,717.29 3,799.70 3,687.71 3,693.79 0.0M
2023-05-08 3,676.80 3,749.27 3,616.55 3,731.72 0.0M
2023-05-05 3,654.40 3,705.62 3,612.43 3,650.84 0.0M
2023-05-04 3,742.80 3,784.16 3,612.38 3,671.33 0.0M
2023-04-28 3,540.80 3,729.38 3,540.80 3,726.83 0.0M
2023-04-27 3,571.74 3,652.79 3,500.25 3,541.41 0.0M
2023-04-26 3,730.30 3,754.61 3,567.21 3,610.96 0.0M
2023-04-25 3,704.54 3,804.96 3,672.07 3,738.40 0.0M
2023-04-24 3,755.20 3,800.11 3,693.19 3,727.25 0.0M
2023-04-21 3,968.82 4,015.25 3,754.98 3,754.98 0.0M
2023-04-20 3,835.44 3,957.63 3,829.30 3,957.63 0.0M
2023-04-19 3,811.25 3,911.12 3,806.91 3,836.55 0.0M
2023-04-18 3,806.56 3,875.24 3,754.06 3,829.45 0.0M
2023-04-17 3,874.07 3,886.15 3,802.38 3,824.39 0.0M
2023-04-14 3,889.49 3,952.30 3,808.39 3,893.06 0.0M
2023-04-13 3,976.63 4,002.82 3,877.73 3,886.54 0.0M
2023-04-12 3,889.42 4,044.24 3,865.02 4,004.12 0.0M
2023-04-11 3,874.54 3,962.67 3,844.86 3,897.13 0.0M
2023-04-10 4,151.00 4,151.00 3,868.28 3,874.60 0.0M
2023-04-07 4,076.72 4,174.32 4,021.05 4,145.38 0.0M
2023-04-06 4,080.17 4,132.22 4,022.01 4,064.88 0.0M
2023-04-04 4,185.98 4,269.24 4,119.97 4,183.39 0.0M
2023-04-03 3,963.25 4,203.03 3,963.25 4,193.27 0.0M
2023-03-31 3,940.85 3,940.85 3,940.85 3,940.85 0.0M
2023-03-30 3,727.26 3,727.26 3,727.26 3,727.26 0.0M
2023-03-29 3,778.00 3,778.00 3,778.00 3,778.00 0.0M
2023-03-28 3,766.62 3,766.62 3,766.62 3,766.62 0.0M
2023-03-27 3,818.91 3,818.91 3,818.91 3,818.91 0.0M
2023-03-24 3,749.42 3,749.42 3,749.42 3,749.42 0.0M
2023-03-23 3,629.82 3,629.82 3,629.82 3,629.82 0.0M
2023-03-22 3,494.32 3,494.32 3,494.32 3,494.32 0.0M
2023-03-21 3,476.38 3,476.38 3,476.38 3,476.38 0.0M
2023-03-20 3,450.58 3,450.58 3,450.58 3,450.58 0.0M
2023-03-17 3,527.52 3,527.52 3,527.52 3,527.52 0.0M
2023-03-16 3,351.87 3,351.87 3,351.87 3,351.87 0.0M
2023-03-15 3,380.22 3,380.22 3,380.22 3,380.22 0.0M
2023-03-14 3,420.74 3,420.74 3,420.74 3,420.74 0.0M
2023-03-13 3,448.33 3,448.33 3,448.33 3,448.33 0.0M
2023-03-10 3,311.73 3,311.73 3,311.73 3,311.73 0.0M
2023-03-09 3,353.62 3,353.62 3,353.62 3,353.62 0.0M
2023-03-08 3,342.83 3,342.83 3,342.83 3,342.83 0.0M
2023-03-07 3,284.48 3,284.48 3,284.48 3,284.48 0.0M
2023-03-06 3,380.80 3,380.80 3,380.80 3,380.80 0.0M
2023-03-03 3,388.44 3,388.44 3,388.44 3,388.44 0.0M
2023-03-02 3,418.32 3,418.32 3,418.32 3,418.32 0.0M
2023-03-01 3,376.22 3,376.22 3,376.22 3,376.22 0.0M
2023-02-28 3,258.41 3,258.41 3,258.41 3,258.41 0.0M
2023-02-27 3,230.39 3,230.39 3,230.39 3,230.39 0.0M
2023-02-24 3,265.03 3,265.03 3,265.03 3,265.03 0.0M
2023-02-23 3,251.99 3,251.99 3,251.99 3,251.99 0.0M
2023-02-22 3,319.63 3,319.63 3,319.63 3,319.63 0.0M
2023-02-21 3,304.25 3,304.25 3,304.25 3,304.25 0.0M
2023-02-20 3,343.01 3,343.01 3,343.01 3,343.01 0.0M
2023-02-17 3,228.71 3,228.71 3,228.71 3,228.71 0.0M
2023-02-16 3,375.56 3,375.56 3,375.56 3,375.56 0.0M
2023-02-15 3,409.29 3,409.29 3,409.29 3,409.29 0.0M
2023-02-14 3,335.36 3,335.36 3,335.36 3,335.37 0.0M
2023-02-13 3,345.78 3,345.78 3,345.78 3,345.78 0.0M
2023-02-10 3,331.02 3,331.02 3,331.02 3,331.02 0.0M
2023-02-09 3,375.22 3,375.22 3,375.22 3,375.22 0.0M
2023-02-08 3,323.52 3,323.52 3,323.52 3,323.52 0.0M
2023-02-07 3,357.47 3,357.47 3,357.47 3,357.47 0.0M
2023-02-06 3,407.93 3,407.93 3,407.93 3,407.93 0.0M
2023-02-03 3,371.93 3,371.93 3,371.93 3,371.93 0.0M
2023-02-02 3,306.31 3,306.31 3,306.31 3,306.31 0.0M
2023-02-01 3,284.29 3,284.29 3,284.29 3,284.29 0.0M
2023-01-31 3,215.74 3,215.74 3,215.74 3,215.74 0.0M
2023-01-30 3,280.62 3,280.62 3,280.62 3,280.62 0.0M
2023-01-20 3,224.23 3,224.23 3,224.23 3,224.23 0.0M
2023-01-19 3,199.06 3,199.06 3,199.06 3,199.06 0.0M
2023-01-18 3,101.87 3,101.87 3,101.87 3,101.87 0.0M
2023-01-17 3,035.19 3,035.19 3,035.19 3,035.19 0.0M
2023-01-16 3,047.43 3,047.43 3,047.43 3,047.43 0.0M
2023-01-13 2,966.90 2,966.90 2,966.90 2,966.90 0.0M
2023-01-12 2,970.88 2,970.88 2,970.88 2,970.88 0.0M
2023-01-11 2,947.09 2,947.09 2,947.09 2,947.09 0.0M
2023-01-10 3,012.71 3,012.71 3,012.71 3,012.71 0.0M
2023-01-09 3,000.25 3,000.25 3,000.25 3,000.25 0.0M
2023-01-06 2,982.42 2,982.42 2,982.42 2,982.42 0.0M
2023-01-05 2,995.08 2,995.08 2,995.08 2,995.08 0.0M
2023-01-04 2,991.25 2,991.25 2,991.25 2,991.26 0.0M
2023-01-03 2,976.69 2,976.69 2,976.69 2,976.69 0.0M