HS Stock Connect Biotech 50 (HSSCB50)

HSSCB50
🏛️ 홍콩 →
4,896.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6,059.51 6,093.26 6,042.81 6,072.29 0.0M
2021-12-30 5,965.29 6,011.81 5,930.12 6,011.40 0.0M
2021-12-29 6,015.17 6,051.88 5,959.11 5,968.00 0.0M
2021-12-28 5,993.27 6,043.86 5,933.15 6,033.13 0.0M
2021-12-27 5,967.67 5,990.27 5,943.71 5,988.44 0.0M
2021-12-24 5,973.37 5,984.35 5,935.12 5,959.82 0.0M
2021-12-23 6,021.67 6,022.64 5,944.63 5,957.59 0.0M
2021-12-22 6,032.97 6,041.75 5,977.48 5,998.44 0.0M
2021-12-21 5,957.20 6,037.81 5,957.20 6,031.65 0.0M
2021-12-20 6,053.35 6,112.23 5,937.38 5,944.41 0.0M
2021-12-17 6,217.91 6,246.39 6,063.43 6,074.11 0.0M
2021-12-16 6,026.91 6,170.65 6,026.91 6,163.15 0.0M
2021-12-15 6,374.61 6,399.79 6,006.31 6,052.23 0.0M
2021-12-14 6,339.96 6,427.66 6,339.96 6,380.83 0.0M
2021-12-13 6,455.41 6,484.86 6,355.87 6,358.95 0.0M
2021-12-10 6,465.44 6,492.61 6,414.17 6,430.17 0.0M
2021-12-09 6,332.55 6,511.29 6,314.38 6,503.06 0.0M
2021-12-08 6,240.48 6,317.42 6,236.05 6,309.54 0.0M
2021-12-07 6,168.54 6,236.19 6,163.25 6,203.31 0.0M
2021-12-06 6,308.86 6,310.87 6,133.88 6,139.19 0.0M
2021-12-03 6,281.30 6,345.05 6,279.24 6,332.45 0.0M
2021-12-02 6,393.32 6,407.33 6,277.97 6,290.09 0.0M
2021-12-01 6,467.12 6,475.07 6,408.85 6,414.84 0.0M
2021-11-30 6,534.53 6,550.67 6,422.18 6,477.60 0.0M
2021-11-29 6,599.62 6,701.63 6,486.18 6,528.45 0.0M
2021-11-26 6,523.56 6,570.39 6,485.34 6,491.86 0.0M
2021-11-25 6,448.74 6,522.90 6,420.26 6,510.14 0.0M
2021-11-24 6,404.80 6,464.90 6,344.25 6,444.30 0.0M
2021-11-23 6,401.53 6,439.54 6,369.40 6,389.31 0.0M
2021-11-22 6,575.41 6,575.41 6,417.16 6,429.99 0.0M
2021-11-19 6,541.76 6,596.14 6,518.86 6,554.36 0.0M
2021-11-18 6,680.40 6,680.40 6,551.36 6,563.13 0.0M
2021-11-17 6,718.40 6,742.99 6,655.51 6,710.74 0.0M
2021-11-16 6,501.56 6,704.73 6,499.09 6,669.57 0.0M
2021-11-15 6,393.23 6,507.46 6,389.71 6,480.50 0.0M
2021-11-12 6,435.69 6,450.76 6,363.67 6,380.50 0.0M
2021-11-11 6,425.63 6,475.57 6,367.53 6,404.28 0.0M
2021-11-10 6,268.71 6,433.60 6,187.99 6,431.20 0.0M
2021-11-09 6,150.82 6,262.64 6,150.82 6,260.59 0.0M
2021-11-08 6,290.18 6,290.18 6,088.04 6,121.89 0.0M
2021-11-05 6,309.75 6,400.35 6,305.66 6,326.30 0.0M
2021-11-04 6,379.23 6,418.25 6,298.05 6,351.74 0.0M
2021-11-03 6,353.07 6,456.59 6,344.97 6,368.82 0.0M
2021-11-02 6,393.98 6,459.95 6,297.15 6,317.25 0.0M
2021-11-01 6,584.35 6,584.35 6,365.85 6,382.56 0.0M
2021-10-29 6,459.13 6,567.74 6,388.50 6,550.53 0.0M
2021-10-28 6,491.74 6,563.16 6,467.21 6,485.75 0.0M
2021-10-27 6,658.54 6,658.54 6,491.88 6,512.72 0.0M
2021-10-26 6,744.03 6,747.37 6,644.38 6,657.19 0.0M
2021-10-25 6,698.18 6,760.01 6,687.73 6,729.06 0.0M
2021-10-22 6,695.31 6,740.30 6,663.32 6,709.09 0.0M
2021-10-21 6,744.56 6,794.88 6,655.07 6,694.47 0.0M
2021-10-20 6,783.87 6,812.39 6,634.25 6,746.51 0.0M
2021-10-19 6,678.43 6,789.68 6,675.32 6,782.36 0.0M
2021-10-18 6,698.08 6,718.89 6,620.49 6,675.96 0.0M
2021-10-15 6,760.29 6,760.29 6,669.31 6,721.18 0.0M
2021-10-14 6,852.45 6,852.45 6,744.09 6,767.15 0.0M
2021-10-13 6,766.17 6,860.39 6,724.36 6,843.14 0.0M
2021-10-12 6,783.58 6,882.51 6,711.65 6,763.50 0.0M
2021-10-11 6,856.86 6,959.66 6,789.75 6,806.37 0.0M
2021-10-08 6,902.21 6,979.92 6,833.28 6,862.28 0.0M
2021-10-07 6,889.17 6,918.10 6,883.12 6,914.25 0.0M
2021-10-06 6,915.99 6,921.87 6,841.92 6,856.33 0.0M
2021-10-05 6,866.74 6,933.97 6,866.04 6,912.57 0.0M
2021-10-04 6,983.15 6,983.15 6,872.80 6,901.98 0.0M
2021-09-30 6,928.20 7,037.91 6,928.20 7,012.04 0.0M
2021-09-29 6,942.15 6,974.56 6,864.98 6,931.18 0.0M
2021-09-28 7,010.06 7,064.87 6,915.23 7,007.37 0.0M
2021-09-27 6,937.54 7,132.69 6,931.07 7,013.29 0.0M
2021-09-24 6,894.16 7,027.47 6,857.86 6,928.35 0.0M
2021-09-23 6,952.23 6,995.80 6,850.84 6,908.70 0.0M
2021-09-22 6,865.38 6,999.62 6,862.69 6,929.09 0.0M
2021-09-21 6,910.92 6,955.11 6,892.68 6,927.80 0.0M
2021-09-20 6,938.73 6,938.73 6,863.61 6,920.82 0.0M
2021-09-17 6,611.04 6,966.12 6,605.78 6,950.48 0.0M
2021-09-16 6,636.57 6,645.56 6,528.89 6,606.41 0.0M
2021-09-15 6,753.29 6,756.01 6,614.92 6,633.31 0.0M
2021-09-14 6,704.55 6,829.42 6,692.79 6,769.78 0.0M
2021-09-13 6,775.39 6,848.17 6,653.95 6,694.37 0.0M
2021-09-10 6,782.00 6,803.88 6,717.08 6,777.23 0.0M
2021-09-09 6,831.52 6,893.27 6,767.05 6,782.82 0.0M
2021-09-08 6,918.11 6,928.04 6,817.10 6,838.29 0.0M
2021-09-07 6,944.85 6,944.85 6,831.31 6,898.70 0.0M
2021-09-06 6,668.93 6,958.08 6,650.52 6,930.08 0.0M
2021-09-03 6,576.67 6,713.92 6,523.42 6,660.57 0.0M
2021-09-02 6,784.70 6,793.47 6,567.97 6,592.09 0.0M
2021-09-01 6,695.54 6,817.54 6,530.01 6,750.60 0.0M
2021-08-31 6,714.11 6,761.16 6,567.77 6,690.45 0.0M
2021-08-30 6,682.82 6,760.62 6,602.74 6,694.05 0.0M
2021-08-27 6,642.83 6,770.23 6,610.22 6,621.44 0.0M
2021-08-26 6,893.66 6,898.00 6,616.08 6,656.91 0.0M
2021-08-25 6,917.13 6,961.65 6,850.94 6,891.15 0.0M
2021-08-24 6,782.75 6,882.07 6,753.41 6,859.14 0.0M
2021-08-23 6,496.87 6,695.69 6,416.20 6,669.78 0.0M
2021-08-20 6,799.68 6,800.22 6,395.14 6,452.32 0.0M
2021-08-19 6,910.89 7,000.17 6,875.96 6,897.51 0.0M
2021-08-18 6,944.75 6,981.51 6,864.01 6,893.18 0.0M
2021-08-17 7,179.49 7,198.69 6,847.64 6,897.51 0.0M
2021-08-16 7,204.70 7,254.37 7,154.92 7,184.17 0.0M
2021-08-13 7,243.39 7,305.51 7,153.63 7,228.97 0.0M
2021-08-12 7,351.94 7,385.60 7,182.28 7,235.35 0.0M
2021-08-11 7,543.51 7,543.51 7,377.04 7,392.43 0.0M
2021-08-10 7,488.70 7,569.90 7,398.75 7,569.90 0.0M
2021-08-09 7,346.19 7,466.37 7,299.50 7,442.47 0.0M
2021-08-06 7,624.60 7,633.49 7,357.23 7,409.73 0.0M
2021-08-05 7,756.78 7,837.23 7,687.57 7,694.88 0.0M
2021-08-04 7,739.89 7,775.89 7,606.17 7,738.50 0.0M
2021-08-03 7,463.59 7,751.78 7,437.66 7,728.44 0.0M
2021-08-02 7,382.86 7,476.78 7,128.58 7,458.70 0.0M
2021-07-30 7,468.62 7,468.62 7,232.10 7,379.92 0.0M
2021-07-29 7,495.79 7,557.87 7,445.30 7,517.38 0.0M
2021-07-28 6,940.88 7,275.73 6,930.71 7,268.75 0.0M
2021-07-27 7,261.76 7,335.04 6,881.58 6,939.24 0.0M
2021-07-26 7,708.28 7,708.28 7,220.78 7,328.58 0.0M
2021-07-23 8,004.00 8,010.47 7,789.78 7,809.18 0.0M
2021-07-22 8,210.23 8,218.67 7,991.68 8,023.34 0.0M
2021-07-21 8,175.23 8,203.21 8,117.59 8,184.34 0.0M
2021-07-20 8,230.65 8,317.15 8,114.72 8,172.39 0.0M
2021-07-19 8,100.61 8,229.47 8,089.12 8,204.55 0.0M
2021-07-16 8,170.87 8,185.43 8,070.68 8,083.96 0.0M
2021-07-15 8,155.16 8,170.78 8,031.26 8,160.57 0.0M
2021-07-14 8,025.53 8,274.10 8,021.49 8,161.38 0.0M
2021-07-13 8,070.27 8,119.16 7,968.91 8,006.68 0.0M
2021-07-12 7,875.28 8,081.61 7,762.90 8,054.48 0.0M
2021-07-09 7,755.46 7,858.21 7,627.60 7,829.78 0.0M
2021-07-08 8,020.10 8,060.11 7,764.03 7,771.10 0.0M
2021-07-07 7,698.67 7,987.24 7,692.87 7,982.89 0.0M
2021-07-06 8,065.57 8,065.57 7,543.12 7,749.60 0.0M
2021-07-05 8,117.74 8,205.74 8,014.48 8,069.50 0.0M
2021-07-02 8,539.82 8,539.82 8,175.02 8,193.79 0.0M
2021-07-01 8,425.47 8,578.99 8,419.40 8,539.71 0.0M
2021-06-30 8,462.85 8,481.74 8,375.36 8,414.78 0.0M
2021-06-29 8,569.72 8,573.77 8,432.09 8,449.64 0.0M
2021-06-28 8,421.12 8,552.96 8,405.10 8,543.87 0.0M
2021-06-25 8,313.28 8,415.10 8,262.46 8,406.02 0.0M
2021-06-24 8,371.57 8,371.57 8,220.89 8,287.43 0.0M
2021-06-23 8,298.03 8,440.95 8,283.84 8,357.38 0.0M
2021-06-22 8,165.65 8,302.47 8,061.79 8,276.48 0.0M
2021-06-21 8,071.10 8,202.96 8,003.48 8,154.78 0.0M
2021-06-18 8,005.42 8,117.68 7,983.61 8,093.46 0.0M
2021-06-17 7,879.11 7,979.53 7,854.91 7,950.79 0.0M
2021-06-16 8,152.52 8,152.52 7,876.60 7,884.79 0.0M
2021-06-15 8,285.70 8,337.27 8,119.40 8,149.73 0.0M
2021-06-11 8,345.05 8,353.55 8,217.64 8,308.58 0.0M
2021-06-10 8,248.11 8,358.35 8,228.54 8,322.97 0.0M
2021-06-09 8,195.96 8,240.76 8,124.59 8,214.11 0.0M
2021-06-08 8,289.06 8,388.49 8,144.08 8,208.83 0.0M
2021-06-07 8,264.57 8,286.84 8,130.29 8,273.36 0.0M
2021-06-04 8,177.23 8,298.91 8,127.33 8,261.25 0.0M
2021-06-03 8,323.82 8,329.34 8,193.01 8,207.29 0.0M
2021-06-02 8,506.85 8,519.80 8,301.15 8,323.00 0.0M
2021-06-01 8,349.71 8,473.38 8,263.47 8,470.39 0.0M
2021-05-31 8,194.61 8,346.20 8,160.64 8,334.41 0.0M
2021-05-28 8,361.07 8,366.39 8,113.40 8,154.90 0.0M
2021-05-27 8,315.91 8,388.45 8,235.72 8,373.48 0.0M
2021-05-26 8,326.56 8,368.25 8,216.78 8,335.77 0.0M
2021-05-25 8,221.90 8,355.28 8,221.90 8,346.88 0.0M
2021-05-24 8,192.02 8,202.26 7,928.95 8,141.50 0.0M
2021-05-21 8,276.68 8,324.14 8,176.53 8,216.43 0.0M
2021-05-20 8,219.72 8,313.03 8,203.79 8,238.39 0.0M
2021-05-19 8,257.31 8,283.78 8,199.29 8,243.47 0.0M
2021-05-18 8,303.50 8,353.02 8,174.63 8,263.66 0.0M
2021-05-17 8,202.04 8,350.64 8,199.22 8,290.97 0.0M
2021-05-14 7,986.48 8,174.97 7,920.78 8,111.96 0.0M
2021-05-13 7,904.90 8,051.84 7,862.55 7,961.63 0.0M
2021-05-12 7,840.32 7,993.24 7,777.89 7,993.24 0.0M
2021-05-11 7,704.84 7,892.67 7,623.93 7,848.23 0.0M
2021-05-10 7,744.45 7,902.29 7,734.63 7,789.16 0.0M
2021-05-07 7,887.26 7,941.68 7,638.97 7,649.90 0.0M
2021-05-06 7,993.94 8,005.91 7,715.18 7,860.43 0.0M
2021-05-05 8,192.17 8,198.29 8,122.62 8,137.70 0.0M
2021-05-04 8,240.90 8,240.90 8,178.38 8,224.06 0.0M
2021-05-03 8,209.09 8,235.55 8,179.75 8,218.91 0.0M
2021-04-30 8,110.55 8,272.26 8,110.55 8,210.55 0.0M
2021-04-29 8,155.05 8,183.56 8,011.17 8,127.17 0.0M
2021-04-28 8,000.70 8,161.26 7,954.27 8,141.93 0.0M
2021-04-27 7,840.39 8,003.73 7,798.14 7,985.44 0.0M
2021-04-26 7,973.80 8,116.07 7,860.82 7,873.67 0.0M
2021-04-23 7,670.48 7,916.79 7,670.01 7,887.72 0.0M
2021-04-22 7,643.38 7,682.71 7,562.67 7,661.07 0.0M
2021-04-21 7,475.78 7,624.88 7,456.09 7,617.35 0.0M
2021-04-20 7,493.23 7,565.42 7,422.61 7,533.96 0.0M
2021-04-19 7,312.74 7,531.69 7,257.01 7,512.34 0.0M
2021-04-16 7,373.11 7,373.11 7,239.46 7,309.17 0.0M
2021-04-15 7,388.84 7,424.95 7,256.52 7,341.14 0.0M
2021-04-14 7,391.18 7,453.03 7,284.14 7,398.77 0.0M
2021-04-13 7,293.72 7,436.74 7,290.10 7,330.08 0.0M
2021-04-12 7,449.08 7,501.30 7,255.65 7,290.15 0.0M
2021-04-09 7,639.54 7,639.54 7,414.54 7,454.09 0.0M
2021-04-08 7,479.44 7,640.16 7,427.66 7,633.63 0.0M
2021-04-07 7,573.25 7,579.44 7,418.02 7,507.96 0.0M
2021-04-06 7,589.25 7,598.57 7,508.60 7,521.92 0.0M
2021-04-02 7,595.78 7,647.90 7,554.85 7,592.54 0.0M
2021-04-01 7,418.02 7,590.55 7,418.02 7,588.65 0.0M
2021-03-31 7,469.02 7,469.02 7,307.58 7,384.91 0.0M
2021-03-30 7,288.43 7,532.39 7,276.33 7,456.17 0.0M
2021-03-29 7,292.16 7,360.68 7,209.96 7,245.16 0.0M
2021-03-26 7,075.25 7,303.96 7,075.25 7,271.35 0.0M
2021-03-25 6,890.03 7,046.79 6,794.08 7,017.31 0.0M
2021-03-24 6,954.28 7,065.19 6,910.57 6,946.63 0.0M
2021-03-23 7,087.98 7,158.70 6,929.38 6,998.54 0.0M
2021-03-22 7,043.85 7,174.33 6,976.74 7,068.19 0.0M
2021-03-19 7,102.03 7,191.26 6,977.65 7,046.94 0.0M
2021-03-18 7,195.38 7,271.14 7,159.35 7,250.41 0.0M
2021-03-17 7,031.57 7,121.99 6,908.98 7,121.99 0.0M
2021-03-16 6,966.99 7,054.41 6,893.41 7,045.37 0.0M
2021-03-15 7,135.82 7,146.25 6,797.53 6,887.20 0.0M
2021-03-12 7,265.81 7,265.81 7,060.68 7,161.68 0.0M
2021-03-11 6,971.01 7,212.52 6,958.93 7,170.49 0.0M
2021-03-10 6,944.49 7,004.18 6,849.64 6,924.29 0.0M
2021-03-09 6,891.47 6,973.50 6,614.30 6,733.70 0.0M
2021-03-08 7,330.94 7,348.35 6,839.74 6,855.49 0.0M
2021-03-05 7,158.12 7,330.36 7,070.92 7,257.61 0.0M
2021-03-04 7,571.69 7,575.40 7,284.04 7,323.37 0.0M
2021-03-03 7,572.87 7,689.90 7,486.17 7,689.90 0.0M
2021-03-02 7,811.46 7,812.04 7,510.48 7,569.02 0.0M
2021-03-01 7,691.33 7,744.83 7,573.35 7,737.71 0.0M
2021-02-26 7,509.40 7,698.12 7,413.62 7,515.12 0.0M
2021-02-25 7,727.59 7,764.00 7,613.46 7,671.99 0.0M
2021-02-24 7,938.70 7,955.47 7,540.89 7,624.35 0.0M
2021-02-23 7,792.57 8,016.98 7,759.49 7,898.32 0.0M
2021-02-22 8,323.18 8,323.18 7,865.84 7,871.76 0.0M
2021-02-19 8,277.47 8,316.30 8,106.43 8,284.30 0.0M
2021-02-18 8,780.15 8,780.15 8,272.57 8,288.95 0.0M
2021-02-17 8,657.47 8,685.69 8,614.87 8,682.83 0.0M
2021-02-16 8,694.73 8,714.64 8,644.33 8,662.80 0.0M
2021-02-11 8,641.74 8,649.58 8,598.51 8,645.32 0.0M
2021-02-10 8,456.81 8,667.87 8,377.87 8,634.60 0.0M
2021-02-09 8,353.76 8,451.48 8,304.80 8,450.79 0.0M
2021-02-08 8,336.17 8,377.69 8,228.55 8,327.52 0.0M
2021-02-05 8,164.48 8,384.82 8,123.13 8,270.85 0.0M
2021-02-04 8,171.39 8,265.28 7,998.76 8,100.26 0.0M
2021-02-03 8,106.22 8,292.52 8,077.04 8,208.56 0.0M
2021-02-02 8,041.83 8,172.51 7,914.94 8,150.48 0.0M
2021-02-01 7,756.59 7,969.00 7,756.59 7,947.69 0.0M
2021-01-29 7,841.97 7,965.05 7,644.83 7,738.54 0.0M
2021-01-28 7,907.59 8,046.80 7,763.02 7,768.57 0.0M
2021-01-27 8,132.44 8,149.87 7,881.17 8,027.30 0.0M
2021-01-26 8,385.82 8,385.82 8,107.79 8,134.36 0.0M
2021-01-25 8,446.50 8,497.47 8,370.07 8,432.88 0.0M
2021-01-22 8,119.45 8,425.18 8,114.16 8,394.03 0.0M
2021-01-21 8,060.97 8,153.38 8,021.02 8,062.50 0.0M
2021-01-20 7,688.69 7,979.08 7,675.42 7,974.82 0.0M
2021-01-19 7,654.01 7,721.44 7,574.90 7,639.23 0.0M
2021-01-18 7,550.72 7,673.93 7,471.91 7,635.34 0.0M
2021-01-15 7,614.69 7,614.69 7,474.50 7,575.17 0.0M
2021-01-14 7,621.29 7,679.60 7,513.97 7,599.82 0.0M
2021-01-13 7,784.41 7,788.18 7,570.99 7,628.92 0.0M
2021-01-12 7,630.10 7,763.31 7,594.47 7,761.33 0.0M
2021-01-11 7,667.79 7,734.76 7,572.42 7,624.51 0.0M
2021-01-08 7,696.43 7,768.41 7,617.90 7,664.28 0.0M
2021-01-07 7,677.74 7,677.74 7,548.91 7,651.11 0.0M
2021-01-06 7,619.41 7,693.04 7,565.43 7,670.16 0.0M
2021-01-05 7,451.81 7,602.80 7,424.61 7,599.98 0.0M
2021-01-04 7,496.43 7,569.34 7,485.56 7,504.40 0.0M