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
2022-12-30 4,790.59 4,800.38 4,743.45 4,757.66 0.0M
2022-12-29 4,656.26 4,793.62 4,653.54 4,765.04 0.0M
2022-12-28 4,602.59 4,715.01 4,600.52 4,678.43 0.0M
2022-12-27 4,587.11 4,614.52 4,551.08 4,608.30 0.0M
2022-12-26 4,592.26 4,602.90 4,574.48 4,575.33 0.0M
2022-12-23 4,504.16 4,588.76 4,498.30 4,579.51 0.0M
2022-12-22 4,522.71 4,597.43 4,474.61 4,535.76 0.0M
2022-12-21 4,473.54 4,513.13 4,465.03 4,477.60 0.0M
2022-12-20 4,494.48 4,515.07 4,443.77 4,459.58 0.0M
2022-12-19 4,685.84 4,695.71 4,506.83 4,513.99 0.0M
2022-12-16 4,627.25 4,704.36 4,615.59 4,686.91 0.0M
2022-12-15 4,689.35 4,705.39 4,620.16 4,627.52 0.0M
2022-12-14 4,736.73 4,742.95 4,668.52 4,699.83 0.0M
2022-12-13 4,750.70 4,752.87 4,657.92 4,712.48 0.0M
2022-12-12 4,742.32 4,812.50 4,718.53 4,748.91 0.0M
2022-12-09 4,767.73 4,780.21 4,700.57 4,756.81 0.0M
2022-12-08 4,682.74 4,767.93 4,669.53 4,765.52 0.0M
2022-12-07 4,683.62 4,781.40 4,652.70 4,656.30 0.0M
2022-12-06 4,713.14 4,816.75 4,677.56 4,698.84 0.0M
2022-12-05 4,766.19 4,775.42 4,703.66 4,757.06 0.0M
2022-12-02 4,694.21 4,752.67 4,681.49 4,690.24 0.0M
2022-12-01 4,773.26 4,811.31 4,643.57 4,700.37 0.0M
2022-11-30 4,678.06 4,695.54 4,636.90 4,695.54 0.0M
2022-11-29 4,591.92 4,693.73 4,580.71 4,693.60 0.0M
2022-11-28 4,474.11 4,571.36 4,455.46 4,565.81 0.0M
2022-11-25 4,633.92 4,633.92 4,544.53 4,607.67 0.0M
2022-11-24 4,622.07 4,675.92 4,605.93 4,643.92 0.0M
2022-11-23 4,678.05 4,678.86 4,533.67 4,602.71 0.0M
2022-11-22 4,811.73 4,867.35 4,653.29 4,688.34 0.0M
2022-11-21 4,792.71 4,842.80 4,728.50 4,828.77 0.0M
2022-11-18 4,864.71 4,929.24 4,837.79 4,873.43 0.0M
2022-11-17 4,819.79 4,855.93 4,737.60 4,819.50 0.0M
2022-11-16 4,822.59 4,963.99 4,809.32 4,857.18 0.0M
2022-11-15 4,792.24 4,832.76 4,678.47 4,832.76 0.0M
2022-11-14 4,683.57 4,826.82 4,653.07 4,780.97 0.0M
2022-11-11 4,741.49 4,764.02 4,588.58 4,620.81 0.0M
2022-11-10 4,547.76 4,608.43 4,509.04 4,521.86 0.0M
2022-11-09 4,619.06 4,655.60 4,557.74 4,580.61 0.0M
2022-11-08 4,704.53 4,704.53 4,597.61 4,636.04 0.0M
2022-11-07 4,606.75 4,709.18 4,587.67 4,705.34 0.0M
2022-11-04 4,521.87 4,722.26 4,521.87 4,648.00 0.0M
2022-11-03 4,472.38 4,548.58 4,459.92 4,510.94 0.0M
2022-11-02 4,388.38 4,654.83 4,384.26 4,573.00 0.0M
2022-11-01 4,258.09 4,445.17 4,225.49 4,431.31 0.0M
2022-10-31 4,237.34 4,316.29 4,195.28 4,231.29 0.0M
2022-10-28 4,354.75 4,443.95 4,282.93 4,296.66 0.0M
2022-10-27 4,459.04 4,462.45 4,363.12 4,386.64 0.0M
2022-10-26 4,231.85 4,507.56 4,231.85 4,426.16 0.0M
2022-10-25 4,261.19 4,288.33 4,143.13 4,220.54 0.0M
2022-10-24 4,429.67 4,472.30 4,237.81 4,255.14 0.0M
2022-10-21 4,421.62 4,493.54 4,392.53 4,450.16 0.0M
2022-10-20 4,414.83 4,547.31 4,391.83 4,443.88 0.0M
2022-10-19 4,554.41 4,554.41 4,452.41 4,466.57 0.0M
2022-10-18 4,516.67 4,585.26 4,442.80 4,578.06 0.0M
2022-10-17 4,471.38 4,580.54 4,451.80 4,495.80 0.0M
2022-10-14 4,165.82 4,529.84 4,165.82 4,459.90 0.0M
2022-10-13 4,030.97 4,193.11 4,018.95 4,118.32 0.0M
2022-10-12 3,993.71 4,048.94 3,883.96 4,029.65 0.0M
2022-10-11 4,061.30 4,063.95 3,974.81 4,008.94 0.0M
2022-10-10 4,198.23 4,198.23 4,035.25 4,051.47 0.0M
2022-10-07 4,199.75 4,199.75 4,166.74 4,168.88 0.0M
2022-10-06 4,232.37 4,232.37 4,194.82 4,205.82 0.0M
2022-10-05 4,212.78 4,231.60 4,201.67 4,229.14 0.0M
2022-10-03 4,161.46 4,199.91 4,152.74 4,170.13 0.0M
2022-09-30 4,178.63 4,219.87 4,142.43 4,162.64 0.0M
2022-09-29 4,185.30 4,275.83 4,156.95 4,187.97 0.0M
2022-09-28 4,148.64 4,206.37 4,119.58 4,129.30 0.0M
2022-09-27 4,002.06 4,171.71 3,973.84 4,167.58 0.0M
2022-09-26 3,964.72 4,060.18 3,964.72 3,995.50 0.0M
2022-09-23 4,011.69 4,038.50 3,962.51 3,980.34 0.0M
2022-09-22 4,015.29 4,072.08 4,014.08 4,031.19 0.0M
2022-09-21 4,181.77 4,181.77 4,075.93 4,085.98 0.0M
2022-09-20 4,200.23 4,221.37 4,160.64 4,193.62 0.0M
2022-09-19 4,268.54 4,283.11 4,170.88 4,193.76 0.0M
2022-09-16 4,392.14 4,412.66 4,278.82 4,280.45 0.0M
2022-09-15 4,434.87 4,497.06 4,388.47 4,409.59 0.0M
2022-09-14 4,359.55 4,401.56 4,342.75 4,390.96 0.0M
2022-09-13 4,569.11 4,569.11 4,436.30 4,441.42 0.0M
2022-09-09 4,524.18 4,617.15 4,521.57 4,611.76 0.0M
2022-09-08 4,544.22 4,559.14 4,479.10 4,485.72 0.0M
2022-09-07 4,519.01 4,559.46 4,495.16 4,539.87 0.0M
2022-09-06 4,573.65 4,580.68 4,517.97 4,554.39 0.0M
2022-09-05 4,642.95 4,656.40 4,538.91 4,567.36 0.0M
2022-09-02 4,707.69 4,759.74 4,618.78 4,643.11 0.0M
2022-09-01 4,705.53 4,775.26 4,689.81 4,699.93 0.0M
2022-08-31 4,641.20 4,782.58 4,636.65 4,739.16 0.0M
2022-08-30 4,695.18 4,696.51 4,611.69 4,678.61 0.0M
2022-08-29 4,686.13 4,725.46 4,671.23 4,701.33 0.0M
2022-08-26 4,718.08 4,811.99 4,710.63 4,756.59 0.0M
2022-08-25 4,615.90 4,704.24 4,593.22 4,703.05 0.0M
2022-08-24 4,681.12 4,701.63 4,607.20 4,614.63 0.0M
2022-08-23 4,752.03 4,769.02 4,664.17 4,689.10 0.0M
2022-08-22 4,708.49 4,769.79 4,675.35 4,757.26 0.0M
2022-08-19 4,761.70 4,778.16 4,727.92 4,741.33 0.0M
2022-08-18 4,854.75 4,854.75 4,781.44 4,795.82 0.0M
2022-08-17 4,856.32 4,883.96 4,803.93 4,865.22 0.0M
2022-08-16 4,905.95 4,920.88 4,820.03 4,850.93 0.0M
2022-08-15 4,930.28 4,948.53 4,885.64 4,902.49 0.0M
2022-08-12 4,951.83 4,967.30 4,900.52 4,952.01 0.0M
2022-08-11 4,836.42 4,960.96 4,825.98 4,956.77 0.0M
2022-08-10 4,915.68 4,921.81 4,767.86 4,793.55 0.0M
2022-08-09 4,941.60 4,949.40 4,891.20 4,933.02 0.0M
2022-08-08 4,995.85 5,021.01 4,932.07 4,951.37 0.0M
2022-08-05 4,929.79 5,010.13 4,929.79 5,003.38 0.0M
2022-08-04 4,798.32 4,892.22 4,798.32 4,892.22 0.0M
2022-08-03 4,776.72 4,824.44 4,749.98 4,760.30 0.0M
2022-08-02 4,820.07 4,820.07 4,703.21 4,751.19 0.0M
2022-08-01 4,855.79 4,871.96 4,803.37 4,866.26 0.0M
2022-07-29 5,016.31 5,017.44 4,844.64 4,868.16 0.0M
2022-07-28 5,047.43 5,066.73 5,003.35 5,012.66 0.0M
2022-07-27 5,097.03 5,122.78 5,027.88 5,038.97 0.0M
2022-07-26 5,141.65 5,177.46 5,075.58 5,122.85 0.0M
2022-07-25 5,155.34 5,166.58 5,079.12 5,127.19 0.0M
2022-07-22 5,250.01 5,278.64 5,133.66 5,170.72 0.0M
2022-07-21 5,205.79 5,259.53 5,183.03 5,214.89 0.0M
2022-07-20 5,172.22 5,267.23 5,172.22 5,198.44 0.0M
2022-07-19 5,198.92 5,229.93 5,083.28 5,121.82 0.0M
2022-07-18 5,197.96 5,202.43 5,023.29 5,181.84 0.0M
2022-07-15 5,318.16 5,328.73 5,174.80 5,187.57 0.0M
2022-07-14 5,204.26 5,370.29 5,203.91 5,337.57 0.0M
2022-07-13 5,187.13 5,256.76 5,163.42 5,196.67 0.0M
2022-07-12 5,355.75 5,377.13 5,177.86 5,188.78 0.0M
2022-07-11 5,414.50 5,437.43 5,299.13 5,353.89 0.0M
2022-07-08 5,473.16 5,520.06 5,408.79 5,425.14 0.0M
2022-07-07 5,518.98 5,519.07 5,337.32 5,425.04 0.0M
2022-07-06 5,619.52 5,690.11 5,444.11 5,517.67 0.0M
2022-07-05 5,553.52 5,645.34 5,428.25 5,586.33 0.0M
2022-07-04 5,261.21 5,532.02 5,228.50 5,526.93 0.0M
2022-07-01 5,247.01 5,282.13 5,220.13 5,250.95 0.0M
2022-06-30 5,163.16 5,312.03 5,163.16 5,243.78 0.0M
2022-06-29 5,200.64 5,283.68 5,135.68 5,167.34 0.0M
2022-06-28 5,236.90 5,236.90 5,135.12 5,231.42 0.0M
2022-06-27 5,183.66 5,285.61 5,183.66 5,247.50 0.0M
2022-06-24 4,976.27 5,155.38 4,976.27 5,154.09 0.0M
2022-06-23 4,918.92 4,953.92 4,858.02 4,950.89 0.0M
2022-06-22 5,002.92 5,043.35 4,913.02 4,913.83 0.0M
2022-06-21 4,985.49 5,052.61 4,934.89 5,020.08 0.0M
2022-06-20 4,899.66 4,996.18 4,880.80 4,963.12 0.0M
2022-06-17 4,726.96 4,904.60 4,703.05 4,892.57 0.0M
2022-06-16 4,780.27 4,847.43 4,752.21 4,762.25 0.0M
2022-06-15 4,692.16 4,822.42 4,690.14 4,762.99 0.0M
2022-06-14 4,613.81 4,700.86 4,578.03 4,692.42 0.0M
2022-06-13 4,686.56 4,726.90 4,639.52 4,673.50 0.0M
2022-06-10 4,733.54 4,822.71 4,718.08 4,813.40 0.0M
2022-06-09 4,880.93 4,904.60 4,761.17 4,791.65 0.0M
2022-06-08 4,758.83 4,917.75 4,739.82 4,876.33 0.0M
2022-06-07 4,629.13 4,733.78 4,613.41 4,723.58 0.0M
2022-06-06 4,483.06 4,639.48 4,470.41 4,639.48 0.0M
2022-06-02 4,516.67 4,517.10 4,432.40 4,479.13 0.0M
2022-06-01 4,599.41 4,602.60 4,504.67 4,541.70 0.0M
2022-05-31 4,478.67 4,601.68 4,433.69 4,595.39 0.0M
2022-05-30 4,449.17 4,506.11 4,409.14 4,487.64 0.0M
2022-05-27 4,421.12 4,506.75 4,403.01 4,436.65 0.0M
2022-05-26 4,435.36 4,435.36 4,302.50 4,352.16 0.0M
2022-05-25 4,390.67 4,445.89 4,379.15 4,417.26 0.0M
2022-05-24 4,591.00 4,593.63 4,396.48 4,400.58 0.0M
2022-05-23 4,647.62 4,657.28 4,588.64 4,605.67 0.0M
2022-05-20 4,540.37 4,634.73 4,540.37 4,628.58 0.0M
2022-05-19 4,437.79 4,499.64 4,417.81 4,490.45 0.0M
2022-05-18 4,537.21 4,566.89 4,469.91 4,511.05 0.0M
2022-05-17 4,561.39 4,561.39 4,472.97 4,538.82 0.0M
2022-05-16 4,636.34 4,639.83 4,533.37 4,555.69 0.0M
2022-05-13 4,649.22 4,677.05 4,581.80 4,608.05 0.0M
2022-05-12 4,515.22 4,624.34 4,502.88 4,591.72 0.0M
2022-05-11 4,432.29 4,676.21 4,423.25 4,568.05 0.0M
2022-05-10 4,328.44 4,453.07 4,307.90 4,422.71 0.0M
2022-05-06 4,443.34 4,491.46 4,401.57 4,410.08 0.0M
2022-05-05 4,586.29 4,593.15 4,510.00 4,548.74 0.0M
2022-05-04 4,621.43 4,622.33 4,555.96 4,566.71 0.0M
2022-05-03 4,627.98 4,649.81 4,590.75 4,631.96 0.0M
2022-04-29 4,501.35 4,650.92 4,476.86 4,647.00 0.0M
2022-04-28 4,510.28 4,522.45 4,439.39 4,522.45 0.0M
2022-04-27 4,390.29 4,495.96 4,333.72 4,489.51 0.0M
2022-04-26 4,405.23 4,527.57 4,387.26 4,453.03 0.0M
2022-04-25 4,522.48 4,550.02 4,367.47 4,383.14 0.0M
2022-04-22 4,549.75 4,648.19 4,502.27 4,606.80 0.0M
2022-04-21 4,695.53 4,737.95 4,570.89 4,599.48 0.0M
2022-04-20 4,793.26 4,815.48 4,705.28 4,728.71 0.0M
2022-04-19 4,899.73 4,929.28 4,771.58 4,790.21 0.0M
2022-04-18 4,926.85 4,952.22 4,885.67 4,938.26 0.0M
2022-04-15 4,859.66 4,991.39 4,851.45 4,948.09 0.0M
2022-04-14 4,861.52 4,908.50 4,798.24 4,871.53 0.0M
2022-04-13 4,916.94 4,916.94 4,812.97 4,823.43 0.0M
2022-04-12 4,854.18 4,991.60 4,842.42 4,959.47 0.0M
2022-04-11 4,975.97 4,975.97 4,845.13 4,861.74 0.0M
2022-04-08 5,010.55 5,034.10 4,933.84 4,985.46 0.0M
2022-04-07 5,123.48 5,169.07 5,026.56 5,028.91 0.0M
2022-04-06 5,199.56 5,217.34 5,139.85 5,153.34 0.0M
2022-04-04 5,200.41 5,200.41 5,200.41 5,200.41 0.0M
2022-04-01 5,086.13 5,123.18 5,040.37 5,116.91 0.0M
2022-03-31 5,246.70 5,259.30 5,130.55 5,158.47 0.0M
2022-03-30 5,178.01 5,266.97 5,093.61 5,255.39 0.0M
2022-03-29 5,097.80 5,178.01 5,067.26 5,145.82 0.0M
2022-03-28 5,050.71 5,126.94 5,001.28 5,061.06 0.0M
2022-03-25 5,315.36 5,327.44 5,067.84 5,087.36 0.0M
2022-03-24 5,159.01 5,408.61 5,110.06 5,347.39 0.0M
2022-03-23 5,072.00 5,216.59 5,020.54 5,193.36 0.0M
2022-03-22 5,092.58 5,093.42 4,994.41 5,029.22 0.0M
2022-03-21 5,121.93 5,121.93 5,015.35 5,106.63 0.0M
2022-03-18 4,997.24 5,059.70 4,924.54 5,034.17 0.0M
2022-03-17 4,896.50 5,101.08 4,882.44 5,029.72 0.0M
2022-03-16 4,571.97 4,749.26 4,438.37 4,742.01 0.0M
2022-03-15 4,598.07 4,734.49 4,459.56 4,471.85 0.0M
2022-03-14 4,847.34 4,891.00 4,678.10 4,684.70 0.0M
2022-03-11 4,682.47 4,864.32 4,624.59 4,847.69 0.0M
2022-03-10 4,764.66 4,817.04 4,727.76 4,780.06 0.0M
2022-03-09 4,761.83 4,782.45 4,467.24 4,630.65 0.0M
2022-03-08 4,891.60 4,947.54 4,739.35 4,750.68 0.0M
2022-03-07 5,056.31 5,056.31 4,880.60 4,895.94 0.0M
2022-03-04 5,062.81 5,168.50 5,052.54 5,113.68 0.0M
2022-03-03 5,196.58 5,214.85 5,131.26 5,138.27 0.0M
2022-03-02 5,233.81 5,233.81 5,143.69 5,172.52 0.0M
2022-03-01 5,226.43 5,285.98 5,214.11 5,256.30 0.0M
2022-02-28 5,213.54 5,235.42 5,127.33 5,214.39 0.0M
2022-02-25 5,125.21 5,267.27 5,124.55 5,227.16 0.0M
2022-02-24 5,150.95 5,204.36 5,022.04 5,064.36 0.0M
2022-02-23 5,104.92 5,197.05 5,100.97 5,187.76 0.0M
2022-02-22 5,136.77 5,139.53 5,063.15 5,090.68 0.0M
2022-02-21 5,206.67 5,227.75 5,154.61 5,193.07 0.0M
2022-02-18 5,141.94 5,206.28 5,107.60 5,188.91 0.0M
2022-02-17 5,145.95 5,189.79 5,129.71 5,174.69 0.0M
2022-02-16 5,148.05 5,171.94 5,125.84 5,140.80 0.0M
2022-02-15 4,898.85 5,120.05 4,895.09 5,119.42 0.0M
2022-02-14 4,882.66 4,966.83 4,882.66 4,909.68 0.0M
2022-02-11 5,023.11 5,042.10 4,890.11 4,910.40 0.0M
2022-02-10 5,151.63 5,158.84 5,043.91 5,075.68 0.0M
2022-02-09 5,165.55 5,167.73 5,077.65 5,154.13 0.0M
2022-02-08 5,160.48 5,160.48 5,021.31 5,123.53 0.0M
2022-02-07 5,309.35 5,379.20 5,276.83 5,296.63 0.0M
2022-02-04 5,235.77 5,245.11 5,176.28 5,238.98 0.0M
2022-01-31 5,178.35 5,202.83 5,160.33 5,192.89 0.0M
2022-01-28 5,265.43 5,280.90 5,156.98 5,162.34 0.0M
2022-01-27 5,304.68 5,311.81 5,195.79 5,239.60 0.0M
2022-01-26 5,493.50 5,510.71 5,309.52 5,335.20 0.0M
2022-01-25 5,579.81 5,602.17 5,464.83 5,485.01 0.0M
2022-01-24 5,597.34 5,686.34 5,594.84 5,617.87 0.0M
2022-01-21 5,786.33 5,793.68 5,651.16 5,671.98 0.0M
2022-01-20 5,736.04 5,807.71 5,735.46 5,792.78 0.0M
2022-01-19 5,877.26 5,884.22 5,715.32 5,746.11 0.0M
2022-01-18 5,922.82 5,984.49 5,876.51 5,884.56 0.0M
2022-01-17 5,926.79 5,955.08 5,886.68 5,922.97 0.0M
2022-01-14 5,815.64 5,941.68 5,800.28 5,921.06 0.0M
2022-01-13 5,992.20 5,993.78 5,848.83 5,855.97 0.0M
2022-01-12 5,903.22 5,982.41 5,899.12 5,971.90 0.0M
2022-01-11 5,810.58 5,899.92 5,806.33 5,868.81 0.0M
2022-01-10 5,710.83 5,858.13 5,679.00 5,838.35 0.0M
2022-01-07 5,684.75 5,730.24 5,668.60 5,702.90 0.0M
2022-01-06 5,672.48 5,705.26 5,565.43 5,672.59 0.0M
2022-01-05 5,809.25 5,809.25 5,702.87 5,725.29 0.0M
2022-01-04 5,956.36 5,967.46 5,788.25 5,824.39 0.0M
2022-01-03 6,075.53 6,080.51 5,988.31 6,007.60 0.0M