HS China A Utilities (HSCAUI)

HSCAUI
🏛️ 홍콩 →
3,543.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3,201.36 3,213.72 3,194.64 3,213.14 0.0M
2023-12-28 3,213.25 3,226.67 3,189.75 3,206.68 0.0M
2023-12-27 3,190.81 3,217.77 3,177.13 3,212.78 0.0M
2023-12-26 3,188.18 3,212.66 3,187.42 3,192.94 0.0M
2023-12-25 3,179.04 3,196.86 3,165.71 3,192.08 0.0M
2023-12-22 3,185.47 3,199.53 3,171.14 3,185.10 0.0M
2023-12-21 3,173.53 3,193.10 3,153.53 3,184.84 0.0M
2023-12-20 3,189.17 3,223.24 3,180.09 3,182.02 0.0M
2023-12-19 3,193.96 3,193.96 3,161.90 3,179.53 0.0M
2023-12-18 3,193.48 3,214.65 3,178.33 3,194.99 0.0M
2023-12-15 3,234.65 3,247.89 3,196.27 3,196.87 0.0M
2023-12-14 3,235.99 3,248.60 3,217.88 3,233.68 0.0M
2023-12-13 3,236.08 3,251.07 3,232.16 3,232.16 0.0M
2023-12-12 3,215.81 3,238.96 3,210.64 3,238.96 0.0M
2023-12-11 3,185.12 3,226.03 3,150.38 3,223.21 0.0M
2023-12-08 3,172.49 3,206.37 3,166.08 3,191.69 0.0M
2023-12-07 3,156.50 3,176.30 3,147.59 3,169.27 0.0M
2023-12-06 3,160.24 3,165.38 3,130.73 3,158.50 0.0M
2023-12-05 3,188.23 3,212.03 3,163.51 3,165.53 0.0M
2023-12-04 3,192.23 3,195.85 3,181.89 3,189.67 0.0M
2023-12-01 3,185.77 3,193.28 3,168.88 3,191.89 0.0M
2023-11-30 3,151.98 3,188.40 3,149.50 3,183.07 0.0M
2023-11-29 3,169.64 3,177.52 3,145.47 3,148.40 0.0M
2023-11-28 3,167.40 3,173.10 3,142.73 3,170.09 0.0M
2023-11-27 3,167.72 3,173.29 3,145.46 3,168.50 0.0M
2023-11-24 3,181.48 3,190.88 3,163.73 3,167.77 0.0M
2023-11-23 3,170.07 3,184.97 3,165.96 3,183.65 0.0M
2023-11-22 3,190.14 3,197.70 3,170.79 3,170.99 0.0M
2023-11-21 3,196.69 3,207.87 3,185.06 3,189.31 0.0M
2023-11-20 3,195.30 3,211.73 3,184.08 3,196.15 0.0M
2023-11-17 3,186.73 3,195.69 3,175.04 3,191.36 0.0M
2023-11-16 3,195.15 3,202.19 3,180.40 3,187.86 0.0M
2023-11-15 3,189.65 3,201.21 3,176.92 3,198.16 0.0M
2023-11-14 3,179.31 3,207.92 3,170.31 3,181.39 0.0M
2023-11-13 3,189.00 3,212.01 3,150.64 3,180.18 0.0M
2023-11-10 3,165.60 3,186.57 3,129.59 3,178.67 0.0M
2023-11-09 3,150.01 3,183.15 3,145.70 3,169.14 0.0M
2023-11-08 3,165.59 3,170.31 3,141.60 3,152.91 0.0M
2023-11-07 3,172.12 3,172.45 3,155.75 3,165.47 0.0M
2023-11-06 3,203.07 3,208.87 3,169.96 3,174.97 0.0M
2023-11-03 3,193.49 3,223.40 3,191.55 3,194.16 0.0M
2023-11-02 3,200.71 3,210.23 3,188.77 3,190.80 0.0M
2023-11-01 3,195.92 3,206.37 3,182.32 3,197.79 0.0M
2023-10-31 3,190.45 3,201.34 3,177.72 3,191.88 0.0M
2023-10-30 3,190.11 3,209.93 3,176.15 3,188.71 0.0M
2023-10-27 3,162.59 3,207.22 3,159.68 3,192.74 0.0M
2023-10-26 3,093.54 3,166.54 3,087.39 3,164.45 0.0M
2023-10-25 3,124.85 3,132.97 3,093.26 3,104.30 0.0M
2023-10-24 3,074.03 3,114.35 3,057.25 3,106.37 0.0M
2023-10-23 3,132.52 3,133.49 3,056.12 3,069.07 0.0M
2023-10-20 3,129.94 3,159.78 3,110.79 3,136.85 0.0M
2023-10-19 3,166.66 3,167.18 3,129.24 3,131.63 0.0M
2023-10-18 3,220.36 3,220.36 3,173.15 3,175.49 0.0M
2023-10-17 3,205.73 3,235.51 3,203.78 3,222.57 0.0M
2023-10-16 3,197.41 3,217.65 3,188.13 3,199.62 0.0M
2023-10-13 3,217.43 3,226.57 3,191.84 3,199.21 0.0M
2023-10-12 3,197.78 3,219.62 3,196.52 3,216.19 0.0M
2023-10-11 3,207.78 3,222.40 3,184.10 3,186.69 0.0M
2023-10-10 3,230.03 3,233.35 3,202.20 3,203.72 0.0M
2023-10-09 3,210.93 3,227.46 3,197.40 3,221.81 0.0M
2023-09-28 3,212.43 3,221.14 3,202.72 3,208.76 0.0M
2023-09-27 3,216.95 3,232.52 3,206.34 3,206.34 0.0M
2023-09-26 3,221.96 3,226.87 3,202.60 3,215.05 0.0M
2023-09-25 3,231.20 3,239.43 3,217.77 3,220.14 0.0M
2023-09-22 3,224.38 3,237.94 3,211.18 3,230.27 0.0M
2023-09-21 3,245.85 3,260.01 3,222.50 3,222.67 0.0M
2023-09-20 3,271.78 3,271.78 3,245.45 3,245.45 0.0M
2023-09-19 3,265.00 3,279.34 3,255.43 3,273.84 0.0M
2023-09-18 3,272.92 3,272.92 3,248.94 3,268.25 0.0M
2023-09-15 3,318.57 3,319.47 3,269.10 3,276.97 0.0M
2023-09-14 3,285.07 3,319.95 3,281.16 3,315.65 0.0M
2023-09-13 3,282.85 3,300.76 3,267.01 3,283.30 0.0M
2023-09-12 3,267.32 3,296.42 3,266.66 3,280.24 0.0M
2023-09-11 3,254.19 3,276.44 3,253.04 3,268.22 0.0M
2023-09-08 3,217.95 3,264.31 3,214.01 3,254.46 0.0M
2023-09-07 3,255.66 3,256.10 3,221.92 3,221.92 0.0M
2023-09-06 3,269.95 3,273.27 3,253.51 3,254.80 0.0M
2023-09-05 3,251.00 3,283.29 3,246.42 3,276.72 0.0M
2023-09-04 3,243.72 3,255.69 3,217.45 3,255.69 0.0M
2023-09-01 3,247.46 3,252.41 3,226.94 3,238.78 0.0M
2023-08-31 3,247.40 3,267.28 3,235.13 3,253.02 0.0M
2023-08-30 3,277.53 3,297.19 3,245.13 3,249.04 0.0M
2023-08-29 3,269.81 3,290.79 3,264.89 3,273.21 0.0M
2023-08-28 3,387.47 3,390.46 3,262.85 3,271.61 0.0M
2023-08-25 3,239.42 3,295.88 3,229.67 3,270.54 0.0M
2023-08-24 3,278.98 3,291.31 3,241.61 3,247.72 0.0M
2023-08-23 3,321.80 3,327.20 3,280.75 3,282.10 0.0M
2023-08-22 3,335.67 3,350.45 3,290.58 3,324.16 0.0M
2023-08-21 3,355.36 3,371.65 3,329.50 3,329.50 0.0M
2023-08-18 3,373.71 3,393.52 3,359.01 3,359.37 0.0M
2023-08-17 3,371.85 3,381.32 3,344.54 3,377.12 0.0M
2023-08-16 3,394.31 3,394.31 3,372.11 3,379.04 0.0M
2023-08-15 3,380.27 3,420.94 3,374.02 3,400.10 0.0M
2023-08-14 3,345.54 3,384.83 3,327.70 3,378.54 0.0M
2023-08-11 3,424.42 3,424.42 3,360.09 3,360.09 0.0M
2023-08-10 3,409.57 3,430.81 3,405.73 3,422.61 0.0M
2023-08-09 3,441.46 3,441.46 3,403.07 3,409.20 0.0M
2023-08-08 3,450.61 3,472.89 3,437.02 3,444.72 0.0M
2023-08-07 3,443.32 3,455.96 3,422.58 3,453.83 0.0M
2023-08-04 3,465.29 3,483.64 3,443.46 3,446.59 0.0M
2023-08-03 3,439.41 3,464.87 3,433.00 3,461.53 0.0M
2023-08-02 3,462.49 3,462.49 3,436.34 3,445.05 0.0M
2023-08-01 3,427.63 3,472.12 3,422.36 3,472.12 0.0M
2023-07-31 3,398.34 3,426.12 3,397.83 3,421.64 0.0M
2023-07-28 3,368.76 3,403.06 3,355.21 3,398.44 0.0M
2023-07-27 3,386.82 3,412.15 3,371.10 3,374.55 0.0M
2023-07-26 3,381.61 3,395.02 3,368.39 3,393.79 0.0M
2023-07-25 3,423.94 3,426.51 3,371.47 3,385.66 0.0M
2023-07-24 3,391.26 3,416.23 3,377.53 3,411.27 0.0M
2023-07-21 3,394.42 3,409.17 3,389.61 3,399.40 0.0M
2023-07-20 3,441.57 3,446.45 3,406.25 3,408.13 0.0M
2023-07-19 3,435.36 3,450.51 3,423.88 3,438.99 0.0M
2023-07-18 3,464.43 3,464.86 3,431.95 3,441.74 0.0M
2023-07-17 3,465.13 3,475.43 3,451.33 3,461.83 0.0M
2023-07-14 3,492.61 3,492.61 3,450.09 3,463.28 0.0M
2023-07-13 3,486.86 3,505.35 3,478.28 3,499.82 0.0M
2023-07-12 3,496.12 3,498.33 3,472.85 3,484.77 0.0M
2023-07-11 3,507.22 3,507.22 3,465.88 3,493.47 0.0M
2023-07-10 3,515.03 3,534.88 3,486.02 3,506.35 0.0M
2023-07-07 3,457.53 3,492.77 3,454.70 3,484.76 0.0M
2023-07-06 3,469.13 3,486.03 3,456.10 3,462.91 0.0M
2023-07-05 3,478.85 3,506.33 3,468.34 3,473.35 0.0M
2023-07-04 3,510.23 3,510.23 3,470.80 3,484.08 0.0M
2023-07-03 3,490.67 3,525.95 3,485.75 3,513.71 0.0M
2023-06-30 3,488.19 3,507.92 3,470.79 3,482.48 0.0M
2023-06-29 3,518.00 3,518.00 3,484.80 3,490.98 0.0M
2023-06-28 3,471.76 3,528.68 3,468.04 3,525.56 0.0M
2023-06-27 3,480.59 3,483.38 3,420.57 3,477.76 0.0M
2023-06-26 3,409.42 3,485.21 3,407.14 3,480.41 0.0M
2023-06-21 3,406.62 3,457.86 3,399.21 3,416.00 0.0M
2023-06-20 3,412.83 3,425.12 3,388.29 3,405.63 0.0M
2023-06-19 3,395.64 3,426.73 3,382.38 3,418.16 0.0M
2023-06-16 3,421.97 3,424.02 3,388.55 3,395.98 0.0M
2023-06-15 3,397.24 3,423.58 3,382.96 3,423.58 0.0M
2023-06-14 3,446.14 3,446.37 3,397.01 3,398.00 0.0M
2023-06-13 3,458.25 3,474.39 3,429.12 3,441.78 0.0M
2023-06-12 3,525.03 3,536.28 3,460.52 3,461.09 0.0M
2023-06-09 3,476.56 3,534.01 3,468.95 3,534.01 0.0M
2023-06-08 3,446.25 3,478.66 3,435.51 3,478.50 0.0M
2023-06-07 3,466.93 3,470.77 3,440.84 3,450.87 0.0M
2023-06-06 3,544.69 3,544.69 3,459.81 3,465.89 0.0M
2023-06-05 3,544.85 3,573.21 3,530.57 3,545.43 0.0M
2023-06-02 3,551.28 3,574.66 3,536.64 3,541.69 0.0M
2023-06-01 3,590.72 3,603.81 3,536.59 3,544.52 0.0M
2023-05-31 3,616.57 3,627.17 3,573.47 3,596.13 0.0M
2023-05-30 3,638.66 3,648.65 3,585.87 3,626.08 0.0M
2023-05-29 3,555.55 3,649.77 3,555.20 3,642.12 0.0M
2023-05-26 3,540.12 3,581.59 3,540.12 3,559.43 0.0M
2023-05-25 3,493.02 3,543.25 3,489.87 3,533.93 0.0M
2023-05-24 3,534.50 3,546.79 3,498.26 3,498.65 0.0M
2023-05-23 3,608.80 3,608.80 3,535.51 3,536.40 0.0M
2023-05-22 3,533.13 3,634.62 3,531.98 3,603.57 0.0M
2023-05-19 3,568.09 3,568.09 3,528.13 3,529.48 0.0M
2023-05-18 3,583.46 3,613.74 3,558.70 3,571.08 0.0M
2023-05-17 3,563.08 3,601.76 3,545.52 3,581.59 0.0M
2023-05-16 3,572.36 3,598.93 3,544.55 3,567.88 0.0M
2023-05-15 3,604.11 3,618.53 3,546.53 3,575.90 0.0M
2023-05-12 3,557.92 3,642.82 3,546.46 3,589.94 0.0M
2023-05-11 3,523.94 3,604.98 3,508.01 3,558.09 0.0M
2023-05-10 3,534.61 3,567.68 3,510.22 3,519.29 0.0M
2023-05-09 3,566.11 3,593.66 3,531.78 3,534.02 0.0M
2023-05-08 3,528.62 3,593.24 3,528.62 3,563.82 0.0M
2023-05-05 3,533.62 3,548.66 3,497.04 3,525.95 0.0M
2023-05-04 3,439.01 3,542.93 3,436.95 3,531.16 0.0M
2023-04-28 3,433.80 3,452.65 3,415.27 3,447.77 0.0M
2023-04-27 3,419.46 3,455.98 3,386.80 3,449.66 0.0M
2023-04-26 3,387.93 3,442.22 3,383.02 3,427.55 0.0M
2023-04-25 3,380.11 3,411.26 3,337.96 3,371.68 0.0M
2023-04-24 3,370.90 3,397.90 3,357.71 3,374.69 0.0M
2023-04-21 3,405.83 3,420.10 3,365.73 3,365.73 0.0M
2023-04-20 3,422.26 3,422.26 3,376.93 3,406.83 0.0M
2023-04-19 3,420.79 3,444.66 3,410.37 3,414.47 0.0M
2023-04-18 3,445.09 3,445.97 3,408.12 3,422.37 0.0M
2023-04-17 3,426.76 3,451.23 3,415.47 3,442.49 0.0M
2023-04-14 3,372.79 3,419.16 3,371.92 3,415.65 0.0M
2023-04-13 3,360.94 3,389.29 3,356.31 3,370.53 0.0M
2023-04-12 3,356.80 3,370.93 3,344.65 3,353.71 0.0M
2023-04-11 3,364.29 3,364.29 3,337.49 3,355.98 0.0M
2023-04-10 3,302.99 3,367.98 3,300.98 3,362.78 0.0M
2023-04-07 3,283.50 3,300.26 3,280.62 3,298.49 0.0M
2023-04-06 3,293.60 3,293.60 3,277.64 3,285.24 0.0M
2023-04-04 3,291.73 3,305.71 3,277.26 3,296.31 0.0M
2023-04-03 3,310.28 3,311.12 3,281.70 3,291.58 0.0M
2023-03-31 3,309.24 3,309.24 3,309.24 3,309.24 0.0M
2023-03-30 3,303.04 3,303.04 3,303.04 3,303.04 0.0M
2023-03-29 3,275.19 3,275.19 3,275.19 3,275.19 0.0M
2023-03-28 3,278.74 3,278.74 3,278.74 3,278.74 0.0M
2023-03-27 3,286.52 3,286.52 3,286.52 3,286.52 0.0M
2023-03-24 3,326.66 3,326.66 3,326.66 3,326.66 0.0M
2023-03-23 3,353.52 3,353.52 3,353.52 3,353.52 0.0M
2023-03-22 3,353.07 3,353.07 3,353.07 3,353.07 0.0M
2023-03-21 3,352.84 3,352.84 3,352.84 3,352.84 0.0M
2023-03-20 3,350.01 3,350.01 3,350.01 3,350.01 0.0M
2023-03-17 3,390.42 3,390.42 3,390.42 3,390.42 0.0M
2023-03-16 3,382.11 3,382.11 3,382.11 3,382.11 0.0M
2023-03-15 3,405.09 3,405.09 3,405.09 3,405.10 0.0M
2023-03-14 3,364.22 3,364.22 3,364.22 3,364.22 0.0M
2023-03-13 3,354.89 3,354.89 3,354.89 3,354.89 0.0M
2023-03-10 3,337.41 3,337.41 3,337.41 3,337.41 0.0M
2023-03-09 3,371.16 3,371.16 3,371.16 3,371.16 0.0M
2023-03-08 3,383.89 3,383.89 3,383.89 3,383.89 0.0M
2023-03-07 3,397.80 3,397.80 3,397.80 3,397.80 0.0M
2023-03-06 3,430.15 3,430.15 3,430.15 3,430.15 0.0M
2023-03-03 3,411.37 3,411.37 3,411.37 3,411.37 0.0M
2023-03-02 3,374.90 3,374.90 3,374.90 3,374.90 0.0M
2023-03-01 3,366.13 3,366.13 3,366.13 3,366.13 0.0M
2023-02-28 3,344.28 3,344.28 3,344.28 3,344.28 0.0M
2023-02-27 3,303.18 3,303.18 3,303.18 3,303.18 0.0M
2023-02-24 3,311.23 3,311.23 3,311.23 3,311.23 0.0M
2023-02-23 3,315.84 3,315.84 3,315.84 3,315.84 0.0M
2023-02-22 3,323.71 3,323.71 3,323.71 3,323.71 0.0M
2023-02-21 3,340.25 3,340.25 3,340.25 3,340.25 0.0M
2023-02-20 3,323.41 3,323.41 3,323.41 3,323.41 0.0M
2023-02-17 3,292.13 3,292.13 3,292.13 3,292.13 0.0M
2023-02-16 3,306.26 3,306.26 3,306.26 3,306.26 0.0M
2023-02-15 3,350.70 3,350.70 3,350.70 3,350.71 0.0M
2023-02-14 3,373.76 3,373.76 3,373.76 3,373.76 0.0M
2023-02-13 3,358.35 3,358.35 3,358.35 3,358.35 0.0M
2023-02-10 3,371.88 3,371.88 3,371.88 3,371.88 0.0M
2023-02-09 3,340.90 3,340.90 3,340.90 3,340.90 0.0M
2023-02-08 3,340.78 3,340.78 3,340.78 3,340.78 0.0M
2023-02-07 3,351.85 3,351.85 3,351.85 3,351.85 0.0M
2023-02-06 3,316.26 3,316.26 3,316.26 3,316.26 0.0M
2023-02-03 3,312.16 3,312.16 3,312.16 3,312.16 0.0M
2023-02-02 3,328.93 3,328.93 3,328.93 3,328.93 0.0M
2023-02-01 3,326.47 3,326.47 3,326.47 3,326.47 0.0M
2023-01-31 3,313.57 3,313.57 3,313.57 3,313.57 0.0M
2023-01-30 3,296.81 3,296.81 3,296.81 3,296.81 0.0M
2023-01-20 3,312.00 3,312.00 3,312.00 3,312.00 0.0M
2023-01-19 3,258.81 3,258.81 3,258.81 3,258.82 0.0M
2023-01-18 3,269.75 3,269.75 3,269.75 3,269.75 0.0M
2023-01-17 3,261.80 3,261.80 3,261.80 3,261.81 0.0M
2023-01-16 3,280.77 3,280.77 3,280.77 3,280.77 0.0M
2023-01-13 3,273.04 3,273.04 3,273.04 3,273.04 0.0M
2023-01-12 3,278.28 3,278.28 3,278.28 3,278.29 0.0M
2023-01-11 3,276.33 3,276.33 3,276.33 3,276.33 0.0M
2023-01-10 3,284.94 3,284.94 3,284.94 3,284.94 0.0M
2023-01-09 3,308.14 3,308.14 3,308.14 3,308.14 0.0M
2023-01-06 3,349.61 3,349.61 3,349.61 3,349.61 0.0M
2023-01-05 3,330.12 3,330.12 3,330.12 3,330.12 0.0M
2023-01-04 3,319.18 3,319.18 3,319.18 3,319.18 0.0M
2023-01-03 3,333.08 3,333.08 3,333.08 3,333.09 0.0M