HS Stock Connect China 500 (HSC500)

HSC500
🏛️ 홍콩 →
4,459.79
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
2022-12-30 3,549.64 3,559.31 3,530.94 3,531.26 0.0M
2022-12-29 3,518.31 3,534.81 3,503.57 3,526.64 0.0M
2022-12-28 3,526.20 3,554.64 3,521.58 3,538.60 0.0M
2022-12-27 3,506.68 3,525.64 3,502.40 3,524.63 0.0M
2022-12-26 3,490.29 3,505.57 3,488.91 3,495.67 0.0M
2022-12-23 3,472.87 3,511.01 3,470.19 3,487.74 0.0M
2022-12-22 3,507.08 3,531.29 3,485.68 3,502.67 0.0M
2022-12-21 3,472.23 3,485.09 3,458.87 3,468.57 0.0M
2022-12-20 3,510.46 3,510.46 3,446.13 3,464.86 0.0M
2022-12-19 3,576.63 3,598.32 3,511.19 3,526.51 0.0M
2022-12-16 3,553.51 3,586.48 3,543.91 3,574.79 0.0M
2022-12-15 3,583.19 3,589.64 3,546.71 3,568.32 0.0M
2022-12-14 3,585.36 3,605.80 3,566.91 3,585.13 0.0M
2022-12-13 3,577.20 3,592.39 3,566.89 3,575.46 0.0M
2022-12-12 3,596.56 3,610.32 3,571.01 3,577.10 0.0M
2022-12-09 3,581.60 3,629.09 3,564.64 3,625.79 0.0M
2022-12-08 3,546.39 3,584.05 3,543.74 3,579.95 0.0M
2022-12-07 3,573.25 3,619.66 3,541.51 3,541.93 0.0M
2022-12-06 3,547.32 3,601.88 3,543.28 3,584.49 0.0M
2022-12-05 3,545.82 3,573.31 3,522.75 3,572.62 0.0M
2022-12-02 3,509.90 3,520.02 3,483.31 3,493.31 0.0M
2022-12-01 3,554.70 3,578.03 3,510.94 3,514.22 0.0M
2022-11-30 3,457.83 3,498.99 3,450.92 3,494.71 0.0M
2022-11-29 3,390.98 3,471.38 3,390.69 3,471.38 0.0M
2022-11-28 3,309.09 3,357.45 3,295.87 3,354.96 0.0M
2022-11-25 3,377.38 3,394.92 3,360.82 3,387.32 0.0M
2022-11-24 3,404.72 3,417.56 3,374.83 3,383.69 0.0M
2022-11-23 3,372.00 3,404.07 3,362.65 3,384.61 0.0M
2022-11-22 3,393.38 3,418.48 3,363.95 3,379.31 0.0M
2022-11-21 3,385.35 3,401.10 3,357.83 3,396.34 0.0M
2022-11-18 3,458.94 3,468.53 3,419.33 3,422.94 0.0M
2022-11-17 3,443.24 3,449.32 3,397.23 3,439.96 0.0M
2022-11-16 3,468.04 3,493.09 3,440.82 3,456.65 0.0M
2022-11-15 3,388.03 3,475.93 3,368.77 3,475.90 0.0M
2022-11-14 3,427.02 3,445.05 3,371.91 3,384.42 0.0M
2022-11-11 3,378.74 3,397.50 3,334.37 3,375.84 0.0M
2022-11-10 3,265.33 3,277.99 3,244.92 3,260.99 0.0M
2022-11-09 3,328.81 3,346.35 3,289.38 3,297.02 0.0M
2022-11-08 3,349.62 3,358.41 3,305.90 3,331.91 0.0M
2022-11-07 3,296.62 3,366.98 3,291.86 3,350.54 0.0M
2022-11-04 3,209.37 3,348.63 3,209.37 3,321.36 0.0M
2022-11-03 3,206.82 3,235.44 3,191.41 3,206.05 0.0M
2022-11-02 3,179.39 3,260.98 3,171.47 3,243.28 0.0M
2022-11-01 3,086.32 3,202.61 3,086.32 3,191.78 0.0M
2022-10-31 3,073.20 3,113.18 3,060.40 3,069.90 0.0M
2022-10-28 3,169.50 3,175.88 3,087.05 3,097.04 0.0M
2022-10-27 3,224.76 3,239.12 3,187.62 3,189.41 0.0M
2022-10-26 3,176.56 3,254.48 3,174.71 3,201.66 0.0M
2022-10-25 3,165.36 3,219.18 3,133.37 3,180.85 0.0M
2022-10-24 3,271.81 3,299.30 3,163.26 3,171.39 0.0M
2022-10-21 3,301.36 3,320.56 3,285.07 3,299.06 0.0M
2022-10-20 3,296.12 3,342.63 3,269.66 3,301.48 0.0M
2022-10-19 3,374.48 3,387.79 3,326.58 3,327.28 0.0M
2022-10-18 3,394.29 3,401.72 3,362.50 3,385.52 0.0M
2022-10-17 3,349.69 3,380.33 3,333.37 3,371.58 0.0M
2022-10-14 3,323.01 3,398.46 3,323.01 3,364.39 0.0M
2022-10-13 3,310.28 3,328.16 3,292.87 3,292.87 0.0M
2022-10-12 3,285.10 3,344.52 3,228.02 3,326.26 0.0M
2022-10-11 3,312.05 3,313.57 3,280.04 3,293.43 0.0M
2022-10-10 3,369.68 3,369.68 3,295.47 3,305.41 0.0M
2022-10-07 3,395.96 3,395.96 3,382.99 3,385.19 0.0M
2022-10-06 3,411.47 3,412.66 3,401.15 3,404.39 0.0M
2022-10-05 3,389.67 3,412.45 3,385.02 3,408.61 0.0M
2022-10-03 3,356.32 3,367.16 3,345.68 3,355.21 0.0M
2022-09-30 3,384.28 3,401.92 3,353.96 3,359.86 0.0M
2022-09-29 3,442.85 3,446.42 3,375.01 3,394.41 0.0M
2022-09-28 3,462.48 3,462.48 3,407.68 3,411.33 0.0M
2022-09-27 3,433.41 3,474.00 3,417.87 3,472.33 0.0M
2022-09-26 3,414.17 3,479.31 3,412.64 3,430.65 0.0M
2022-09-23 3,448.39 3,471.88 3,420.07 3,434.95 0.0M
2022-09-22 3,447.78 3,478.74 3,438.63 3,458.23 0.0M
2022-09-21 3,501.55 3,503.51 3,473.18 3,482.26 0.0M
2022-09-20 3,517.93 3,533.49 3,505.38 3,513.51 0.0M
2022-09-19 3,504.18 3,522.53 3,485.15 3,501.49 0.0M
2022-09-16 3,572.91 3,579.28 3,516.53 3,516.53 0.0M
2022-09-15 3,621.74 3,635.95 3,564.65 3,587.85 0.0M
2022-09-14 3,609.52 3,631.39 3,597.15 3,612.15 0.0M
2022-09-13 3,660.53 3,673.70 3,647.18 3,655.09 0.0M
2022-09-09 3,598.16 3,651.00 3,596.16 3,645.45 0.0M
2022-09-08 3,618.26 3,622.95 3,587.81 3,591.09 0.0M
2022-09-07 3,594.51 3,624.26 3,590.38 3,619.00 0.0M
2022-09-06 3,599.25 3,621.78 3,583.23 3,618.06 0.0M
2022-09-05 3,587.95 3,595.56 3,565.39 3,593.24 0.0M
2022-09-02 3,629.85 3,631.95 3,586.63 3,604.04 0.0M
2022-09-01 3,643.51 3,669.66 3,620.00 3,622.95 0.0M
2022-08-31 3,630.06 3,689.61 3,627.50 3,658.74 0.0M
2022-08-30 3,675.22 3,675.22 3,633.09 3,660.44 0.0M
2022-08-29 3,645.65 3,677.48 3,640.26 3,674.65 0.0M
2022-08-26 3,693.40 3,701.25 3,673.91 3,682.82 0.0M
2022-08-25 3,628.72 3,678.88 3,605.96 3,678.67 0.0M
2022-08-24 3,691.43 3,693.63 3,616.76 3,623.54 0.0M
2022-08-23 3,698.99 3,709.92 3,675.46 3,687.30 0.0M
2022-08-22 3,664.97 3,709.00 3,663.11 3,701.13 0.0M
2022-08-19 3,688.73 3,708.56 3,679.76 3,683.84 0.0M
2022-08-18 3,720.07 3,720.07 3,692.35 3,696.00 0.0M
2022-08-17 3,698.66 3,724.86 3,670.43 3,717.73 0.0M
2022-08-16 3,707.35 3,724.46 3,671.76 3,688.97 0.0M
2022-08-15 3,692.48 3,727.80 3,689.36 3,698.66 0.0M
2022-08-12 3,701.20 3,712.93 3,687.57 3,704.31 0.0M
2022-08-11 3,642.75 3,701.08 3,635.87 3,701.08 0.0M
2022-08-10 3,665.35 3,671.15 3,605.04 3,623.04 0.0M
2022-08-09 3,664.20 3,686.84 3,650.10 3,670.46 0.0M
2022-08-08 3,666.17 3,681.18 3,657.07 3,668.09 0.0M
2022-08-05 3,651.25 3,683.42 3,636.38 3,679.67 0.0M
2022-08-04 3,624.67 3,644.22 3,605.03 3,639.63 0.0M
2022-08-03 3,633.53 3,663.89 3,593.95 3,601.63 0.0M
2022-08-02 3,660.50 3,660.50 3,590.36 3,624.27 0.0M
2022-08-01 3,681.21 3,706.73 3,652.85 3,699.46 0.0M
2022-07-29 3,754.45 3,760.73 3,678.36 3,686.18 0.0M
2022-07-28 3,766.69 3,785.20 3,747.83 3,751.62 0.0M
2022-07-27 3,762.55 3,764.99 3,743.11 3,750.47 0.0M
2022-07-26 3,744.93 3,782.83 3,737.70 3,775.12 0.0M
2022-07-25 3,759.38 3,760.01 3,723.17 3,741.04 0.0M
2022-07-22 3,788.39 3,804.27 3,743.04 3,767.56 0.0M
2022-07-21 3,801.40 3,812.53 3,766.19 3,771.21 0.0M
2022-07-20 3,816.05 3,832.21 3,804.05 3,812.39 0.0M
2022-07-19 3,803.04 3,804.40 3,764.80 3,788.70 0.0M
2022-07-18 3,771.16 3,815.03 3,732.46 3,809.88 0.0M
2022-07-15 3,800.83 3,832.08 3,750.35 3,754.19 0.0M
2022-07-14 3,808.71 3,840.23 3,795.63 3,818.51 0.0M
2022-07-13 3,821.49 3,840.40 3,797.84 3,815.54 0.0M
2022-07-12 3,847.56 3,869.22 3,807.23 3,820.08 0.0M
2022-07-11 3,904.44 3,904.44 3,835.46 3,856.37 0.0M
2022-07-08 3,967.28 3,971.01 3,923.17 3,929.69 0.0M
2022-07-07 3,915.93 3,946.29 3,887.78 3,942.55 0.0M
2022-07-06 3,972.80 3,983.22 3,892.09 3,929.13 0.0M
2022-07-05 4,005.84 4,023.96 3,946.96 3,981.85 0.0M
2022-07-04 3,958.80 3,992.44 3,936.61 3,990.55 0.0M
2022-07-01 3,994.54 4,000.17 3,969.86 3,979.19 0.0M
2022-06-30 3,952.68 4,015.78 3,952.68 3,991.33 0.0M
2022-06-29 4,001.35 4,030.73 3,950.26 3,961.38 0.0M
2022-06-28 3,983.90 4,032.94 3,951.44 4,027.74 0.0M
2022-06-27 3,965.36 4,024.52 3,965.36 3,989.36 0.0M
2022-06-24 3,903.28 3,950.08 3,900.05 3,944.70 0.0M
2022-06-23 3,839.18 3,894.07 3,823.38 3,890.60 0.0M
2022-06-22 3,893.63 3,898.03 3,833.08 3,833.08 0.0M
2022-06-21 3,877.28 3,911.99 3,858.25 3,894.18 0.0M
2022-06-20 3,862.98 3,897.32 3,840.22 3,874.15 0.0M
2022-06-17 3,779.83 3,860.06 3,779.07 3,854.12 0.0M
2022-06-16 3,863.49 3,872.97 3,801.27 3,808.96 0.0M
2022-06-15 3,819.36 3,911.84 3,819.36 3,855.12 0.0M
2022-06-14 3,751.64 3,820.00 3,721.14 3,815.06 0.0M
2022-06-13 3,798.38 3,829.10 3,765.29 3,792.09 0.0M
2022-06-10 3,773.34 3,857.52 3,767.78 3,851.07 0.0M
2022-06-09 3,850.60 3,862.81 3,792.57 3,810.58 0.0M
2022-06-08 3,807.65 3,847.59 3,790.17 3,847.59 0.0M
2022-06-07 3,783.58 3,811.29 3,771.05 3,789.66 0.0M
2022-06-06 3,719.95 3,786.23 3,693.08 3,784.70 0.0M
2022-06-02 3,692.27 3,715.48 3,685.31 3,712.34 0.0M
2022-06-01 3,721.08 3,727.68 3,693.90 3,717.00 0.0M
2022-05-31 3,655.72 3,724.36 3,646.10 3,724.36 0.0M
2022-05-30 3,644.07 3,662.90 3,627.91 3,653.93 0.0M
2022-05-27 3,644.83 3,669.11 3,603.88 3,623.93 0.0M
2022-05-26 3,595.82 3,617.53 3,547.67 3,604.05 0.0M
2022-05-25 3,561.27 3,595.20 3,555.45 3,584.44 0.0M
2022-05-24 3,645.95 3,656.22 3,563.25 3,566.01 0.0M
2022-05-23 3,679.54 3,680.30 3,629.77 3,651.52 0.0M
2022-05-20 3,639.07 3,682.68 3,639.07 3,679.75 0.0M
2022-05-19 3,569.20 3,619.86 3,557.69 3,617.20 0.0M
2022-05-18 3,649.43 3,655.59 3,607.70 3,636.69 0.0M
2022-05-17 3,596.66 3,644.62 3,591.29 3,642.31 0.0M
2022-05-16 3,633.07 3,638.16 3,570.39 3,583.93 0.0M
2022-05-13 3,580.16 3,607.92 3,572.17 3,601.49 0.0M
2022-05-12 3,542.23 3,579.15 3,532.82 3,552.12 0.0M
2022-05-11 3,512.99 3,627.84 3,511.48 3,572.32 0.0M
2022-05-10 3,431.78 3,525.32 3,419.70 3,515.93 0.0M
2022-05-09 3,497.82 3,523.22 3,491.41 3,506.41 0.0M
2022-05-06 3,538.55 3,556.13 3,510.25 3,514.04 0.0M
2022-05-05 3,620.47 3,640.29 3,608.12 3,612.90 0.0M
2022-05-04 3,630.17 3,631.98 3,611.34 3,616.81 0.0M
2022-05-03 3,627.73 3,647.70 3,609.41 3,636.17 0.0M
2022-04-29 3,534.70 3,633.92 3,502.37 3,632.34 0.0M
2022-04-28 3,481.01 3,524.07 3,470.49 3,520.61 0.0M
2022-04-27 3,370.81 3,485.02 3,368.08 3,479.72 0.0M
2022-04-26 3,427.23 3,467.13 3,387.65 3,396.82 0.0M
2022-04-25 3,505.60 3,521.43 3,408.12 3,412.18 0.0M
2022-04-22 3,517.13 3,586.38 3,508.56 3,569.24 0.0M
2022-04-21 3,600.12 3,629.06 3,538.73 3,557.03 0.0M
2022-04-20 3,667.77 3,674.99 3,614.83 3,624.75 0.0M
2022-04-19 3,693.39 3,708.10 3,654.74 3,670.72 0.0M
2022-04-18 3,701.59 3,720.39 3,684.68 3,716.60 0.0M
2022-04-15 3,709.97 3,737.92 3,701.89 3,723.33 0.0M
2022-04-14 3,709.17 3,745.12 3,695.84 3,726.47 0.0M
2022-04-13 3,676.90 3,723.38 3,662.34 3,678.28 0.0M
2022-04-12 3,646.78 3,706.60 3,611.07 3,696.78 0.0M
2022-04-11 3,734.74 3,734.74 3,629.16 3,637.35 0.0M
2022-04-08 3,741.92 3,762.09 3,709.00 3,759.85 0.0M
2022-04-07 3,775.30 3,816.74 3,745.59 3,746.36 0.0M
2022-04-06 3,807.49 3,817.22 3,786.18 3,800.89 0.0M
2022-04-04 3,833.49 3,833.49 3,833.49 3,833.49 0.0M
2022-04-01 3,727.36 3,800.93 3,715.76 3,800.93 0.0M
2022-03-31 3,786.26 3,791.59 3,753.41 3,758.83 0.0M
2022-03-30 3,736.59 3,804.99 3,736.59 3,797.49 0.0M
2022-03-29 3,712.40 3,737.79 3,695.86 3,710.39 0.0M
2022-03-28 3,677.56 3,728.01 3,643.55 3,703.44 0.0M
2022-03-25 3,768.92 3,781.56 3,693.29 3,699.93 0.0M
2022-03-24 3,788.70 3,812.22 3,764.19 3,781.32 0.0M
2022-03-23 3,817.22 3,839.63 3,793.55 3,817.15 0.0M
2022-03-22 3,761.57 3,799.44 3,747.81 3,796.36 0.0M
2022-03-21 3,818.52 3,818.52 3,742.47 3,766.47 0.0M
2022-03-18 3,746.88 3,812.87 3,715.23 3,788.89 0.0M
2022-03-17 3,775.41 3,812.13 3,724.50 3,773.68 0.0M
2022-03-16 3,516.28 3,658.48 3,419.74 3,654.06 0.0M
2022-03-15 3,554.78 3,619.94 3,431.15 3,439.54 0.0M
2022-03-14 3,718.37 3,733.51 3,615.73 3,622.37 0.0M
2022-03-11 3,727.53 3,787.71 3,664.34 3,772.85 0.0M
2022-03-10 3,823.90 3,828.93 3,778.52 3,789.99 0.0M
2022-03-09 3,783.61 3,807.01 3,603.89 3,735.37 0.0M
2022-03-08 3,857.67 3,875.80 3,755.27 3,766.88 0.0M
2022-03-07 3,938.78 3,938.78 3,845.95 3,854.13 0.0M
2022-03-04 3,995.06 4,017.10 3,971.11 3,982.57 0.0M
2022-03-03 4,076.70 4,084.32 4,040.30 4,046.55 0.0M
2022-03-02 4,090.15 4,096.49 4,061.99 4,064.49 0.0M
2022-03-01 4,090.65 4,122.03 4,079.18 4,111.32 0.0M
2022-02-28 4,067.80 4,077.23 4,031.00 4,077.23 0.0M
2022-02-25 4,084.36 4,117.88 4,065.81 4,073.65 0.0M
2022-02-24 4,115.47 4,132.13 4,024.83 4,054.37 0.0M
2022-02-23 4,125.61 4,157.43 4,121.26 4,152.91 0.0M
2022-02-22 4,137.74 4,138.02 4,092.27 4,120.78 0.0M
2022-02-21 4,190.78 4,195.92 4,161.83 4,179.02 0.0M
2022-02-18 4,195.86 4,223.48 4,187.49 4,203.96 0.0M
2022-02-17 4,205.71 4,228.33 4,195.39 4,215.95 0.0M
2022-02-16 4,201.79 4,220.20 4,192.33 4,204.93 0.0M
2022-02-15 4,157.34 4,185.98 4,153.08 4,179.05 0.0M
2022-02-14 4,187.83 4,196.91 4,144.95 4,161.97 0.0M
2022-02-11 4,224.83 4,260.34 4,203.67 4,214.36 0.0M
2022-02-10 4,259.48 4,259.48 4,213.41 4,246.60 0.0M
2022-02-09 4,207.63 4,248.36 4,203.68 4,244.30 0.0M
2022-02-08 4,207.91 4,207.91 4,124.71 4,190.20 0.0M
2022-02-07 4,208.76 4,238.04 4,188.12 4,212.76 0.0M
2022-02-04 4,160.97 4,170.27 4,145.15 4,167.59 0.0M
2022-01-31 4,119.17 4,141.79 4,113.08 4,134.66 0.0M
2022-01-28 4,179.63 4,188.69 4,110.90 4,115.95 0.0M
2022-01-27 4,225.71 4,225.71 4,146.87 4,165.12 0.0M
2022-01-26 4,239.77 4,260.67 4,198.23 4,247.43 0.0M
2022-01-25 4,280.25 4,297.58 4,210.31 4,224.12 0.0M
2022-01-24 4,298.93 4,328.34 4,286.57 4,316.63 0.0M
2022-01-21 4,333.35 4,347.97 4,299.49 4,325.19 0.0M
2022-01-20 4,281.62 4,351.54 4,281.62 4,347.07 0.0M
2022-01-19 4,302.11 4,312.05 4,252.95 4,278.76 0.0M
2022-01-18 4,277.18 4,317.75 4,262.47 4,296.96 0.0M
2022-01-17 4,263.21 4,287.66 4,257.80 4,275.51 0.0M
2022-01-14 4,261.73 4,284.58 4,252.89 4,262.73 0.0M
2022-01-13 4,356.82 4,356.82 4,287.68 4,292.84 0.0M
2022-01-12 4,312.22 4,347.21 4,307.23 4,345.18 0.0M
2022-01-11 4,303.88 4,318.92 4,266.74 4,279.91 0.0M
2022-01-10 4,265.92 4,308.73 4,244.73 4,305.46 0.0M
2022-01-07 4,264.90 4,289.84 4,256.07 4,269.07 0.0M
2022-01-06 4,250.69 4,269.03 4,211.33 4,250.24 0.0M
2022-01-05 4,327.06 4,327.06 4,268.44 4,276.34 0.0M
2022-01-04 4,371.90 4,375.42 4,309.41 4,340.22 0.0M
2022-01-03 4,369.30 4,374.94 4,352.37 4,356.45 0.0M