HS Stock Connect China 500 (HSC500)

HSC500
🏛️ 홍콩 →
4,534.06
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 3,098.71 3,110.32 3,091.68 3,109.51 0.0M
2023-12-28 3,028.68 3,108.86 3,025.24 3,097.14 0.0M
2023-12-27 3,016.41 3,032.62 3,001.04 3,027.78 0.0M
2023-12-26 3,014.41 3,014.41 2,995.94 3,001.87 0.0M
2023-12-25 3,004.58 3,016.75 3,004.58 3,015.80 0.0M
2023-12-22 3,043.95 3,068.04 3,001.64 3,009.72 0.0M
2023-12-21 3,001.73 3,047.15 2,999.91 3,040.28 0.0M
2023-12-20 3,047.20 3,051.92 3,015.58 3,018.89 0.0M
2023-12-19 3,038.03 3,051.57 3,024.21 3,041.06 0.0M
2023-12-18 3,047.15 3,063.67 3,033.82 3,043.14 0.0M
2023-12-15 3,069.14 3,103.52 3,055.32 3,060.12 0.0M
2023-12-14 3,084.18 3,095.47 3,047.61 3,052.33 0.0M
2023-12-13 3,102.36 3,102.36 3,059.48 3,064.23 0.0M
2023-12-12 3,090.91 3,113.33 3,084.13 3,110.62 0.0M
2023-12-11 3,061.78 3,102.70 3,037.01 3,095.34 0.0M
2023-12-08 3,083.34 3,094.38 3,070.63 3,084.07 0.0M
2023-12-07 3,087.66 3,089.59 3,060.15 3,081.59 0.0M
2023-12-06 3,076.11 3,115.39 3,068.95 3,095.79 0.0M
2023-12-05 3,134.42 3,134.42 3,074.33 3,080.72 0.0M
2023-12-04 3,165.69 3,170.92 3,135.62 3,138.01 0.0M
2023-12-01 3,178.81 3,178.93 3,143.26 3,161.46 0.0M
2023-11-30 3,165.93 3,184.85 3,160.20 3,182.76 0.0M
2023-11-29 3,211.89 3,211.89 3,159.57 3,168.15 0.0M
2023-11-28 3,220.25 3,222.38 3,198.98 3,212.68 0.0M
2023-11-27 3,240.72 3,240.72 3,196.62 3,218.90 0.0M
2023-11-24 3,265.93 3,265.93 3,234.26 3,235.58 0.0M
2023-11-23 3,246.51 3,270.67 3,231.48 3,269.91 0.0M
2023-11-22 3,263.48 3,268.76 3,240.73 3,244.57 0.0M
2023-11-21 3,293.42 3,311.98 3,266.47 3,268.59 0.0M
2023-11-20 3,265.75 3,287.00 3,247.78 3,278.64 0.0M
2023-11-17 3,266.92 3,273.00 3,247.01 3,261.13 0.0M
2023-11-16 3,317.25 3,317.25 3,276.15 3,282.23 0.0M
2023-11-15 3,306.51 3,312.49 3,293.92 3,312.07 0.0M
2023-11-14 3,271.67 3,285.32 3,257.19 3,266.97 0.0M
2023-11-13 3,262.10 3,268.80 3,235.32 3,267.08 0.0M
2023-11-10 3,267.76 3,268.31 3,247.10 3,254.77 0.0M
2023-11-09 3,280.77 3,299.25 3,276.27 3,286.75 0.0M
2023-11-08 3,293.36 3,308.19 3,272.84 3,287.61 0.0M
2023-11-07 3,306.76 3,310.98 3,288.34 3,299.25 0.0M
2023-11-06 3,295.79 3,322.10 3,294.00 3,320.45 0.0M
2023-11-03 3,235.87 3,274.46 3,234.66 3,269.84 0.0M
2023-11-02 3,244.89 3,263.94 3,220.53 3,225.03 0.0M
2023-11-01 3,254.63 3,256.19 3,218.74 3,230.94 0.0M
2023-10-31 3,256.13 3,256.13 3,222.10 3,236.79 0.0M
2023-10-30 3,231.00 3,262.16 3,231.00 3,260.97 0.0M
2023-10-27 3,188.01 3,257.96 3,179.82 3,244.42 0.0M
2023-10-26 3,174.13 3,195.59 3,159.92 3,192.72 0.0M
2023-10-25 3,217.29 3,223.07 3,180.53 3,186.64 0.0M
2023-10-24 3,168.93 3,179.44 3,139.73 3,166.92 0.0M
2023-10-23 3,188.07 3,190.70 3,155.67 3,169.67 0.0M
2023-10-20 3,200.03 3,220.23 3,189.95 3,195.60 0.0M
2023-10-19 3,264.11 3,264.11 3,218.53 3,218.53 0.0M
2023-10-18 3,304.64 3,306.56 3,285.12 3,287.28 0.0M
2023-10-17 3,311.10 3,317.91 3,294.46 3,311.24 0.0M
2023-10-16 3,334.15 3,334.79 3,287.59 3,297.14 0.0M
2023-10-13 3,346.48 3,349.73 3,324.73 3,331.63 0.0M
2023-10-12 3,370.36 3,384.42 3,359.11 3,376.10 0.0M
2023-10-11 3,338.76 3,353.48 3,328.30 3,333.22 0.0M
2023-10-10 3,335.92 3,349.69 3,308.65 3,312.50 0.0M
2023-10-09 3,317.11 3,329.47 3,292.25 3,321.29 0.0M
2023-10-06 3,313.69 3,328.71 3,313.69 3,321.33 0.0M
2023-10-05 3,308.97 3,315.09 3,305.87 3,306.86 0.0M
2023-10-04 3,312.41 3,312.41 3,300.40 3,305.69 0.0M
2023-10-03 3,333.34 3,333.34 3,309.71 3,316.49 0.0M
2023-09-29 3,329.07 3,355.16 3,328.34 3,348.66 0.0M
2023-09-28 3,351.94 3,356.54 3,322.92 3,326.32 0.0M
2023-09-27 3,334.96 3,366.47 3,334.96 3,345.62 0.0M
2023-09-26 3,356.84 3,363.80 3,330.41 3,334.60 0.0M
2023-09-25 3,395.04 3,395.04 3,362.45 3,364.17 0.0M
2023-09-22 3,327.33 3,397.55 3,320.96 3,397.06 0.0M
2023-09-21 3,354.45 3,362.75 3,330.45 3,332.24 0.0M
2023-09-20 3,379.85 3,381.03 3,365.14 3,366.63 0.0M
2023-09-19 3,385.08 3,389.35 3,365.11 3,387.30 0.0M
2023-09-18 3,373.24 3,401.37 3,359.14 3,385.49 0.0M
2023-09-15 3,403.84 3,413.71 3,378.41 3,383.48 0.0M
2023-09-14 3,393.76 3,405.24 3,378.79 3,393.71 0.0M
2023-09-13 3,417.92 3,422.57 3,377.70 3,390.17 0.0M
2023-09-12 3,419.29 3,428.00 3,403.15 3,411.38 0.0M
2023-09-11 3,394.00 3,433.01 3,385.26 3,420.61 0.0M
2023-09-08 3,407.55 3,414.08 3,397.43 3,407.18 0.0M
2023-09-07 3,455.43 3,455.43 3,412.19 3,414.13 0.0M
2023-09-06 3,453.21 3,464.99 3,436.25 3,460.36 0.0M
2023-09-05 3,487.70 3,487.70 3,459.95 3,464.39 0.0M
2023-09-04 3,454.31 3,502.31 3,452.68 3,497.86 0.0M
2023-09-01 3,419.49 3,436.54 3,419.49 3,427.22 0.0M
2023-08-31 3,441.24 3,447.49 3,411.55 3,415.60 0.0M
2023-08-30 3,458.68 3,467.67 3,432.48 3,435.25 0.0M
2023-08-29 3,395.65 3,455.16 3,393.58 3,442.52 0.0M
2023-08-28 3,521.73 3,526.43 3,388.90 3,396.08 0.0M
2023-08-25 3,361.21 3,385.41 3,352.99 3,359.16 0.0M
2023-08-24 3,357.44 3,400.16 3,350.60 3,380.68 0.0M
2023-08-23 3,377.26 3,380.27 3,338.40 3,341.86 0.0M
2023-08-22 3,367.14 3,396.32 3,333.80 3,381.22 0.0M
2023-08-21 3,394.49 3,406.00 3,357.88 3,357.88 0.0M
2023-08-18 3,458.34 3,468.28 3,409.95 3,409.95 0.0M
2023-08-17 3,424.39 3,471.86 3,409.45 3,465.28 0.0M
2023-08-16 3,461.75 3,478.87 3,449.33 3,450.37 0.0M
2023-08-15 3,485.45 3,498.81 3,454.10 3,481.52 0.0M
2023-08-14 3,475.51 3,492.49 3,451.25 3,490.49 0.0M
2023-08-11 3,592.13 3,592.13 3,519.01 3,521.05 0.0M
2023-08-10 3,575.82 3,594.38 3,561.43 3,590.82 0.0M
2023-08-09 3,571.88 3,592.63 3,571.40 3,581.01 0.0M
2023-08-08 3,590.41 3,609.90 3,574.02 3,586.72 0.0M
2023-08-07 3,617.83 3,618.34 3,598.08 3,610.88 0.0M
2023-08-04 3,647.77 3,671.61 3,623.42 3,633.91 0.0M
2023-08-03 3,588.97 3,626.82 3,585.32 3,616.82 0.0M
2023-08-02 3,628.42 3,646.10 3,585.53 3,595.46 0.0M
2023-08-01 3,656.43 3,683.11 3,623.27 3,640.31 0.0M
2023-07-31 3,665.23 3,701.57 3,649.85 3,653.96 0.0M
2023-07-28 3,535.34 3,634.22 3,530.20 3,629.87 0.0M
2023-07-27 3,548.47 3,569.95 3,536.20 3,546.78 0.0M
2023-07-26 3,537.29 3,542.48 3,522.25 3,535.26 0.0M
2023-07-25 3,500.16 3,545.67 3,500.16 3,545.06 0.0M
2023-07-24 3,446.50 3,464.71 3,427.67 3,435.95 0.0M
2023-07-21 3,456.01 3,487.96 3,445.82 3,464.60 0.0M
2023-07-20 3,495.59 3,512.80 3,457.43 3,461.22 0.0M
2023-07-19 3,473.48 3,486.68 3,461.82 3,486.01 0.0M
2023-07-18 3,518.09 3,518.09 3,481.16 3,485.39 0.0M
2023-07-17 3,523.30 3,523.30 3,509.35 3,519.32 0.0M
2023-07-14 3,544.26 3,544.26 3,526.79 3,532.99 0.0M
2023-07-13 3,498.55 3,537.10 3,498.55 3,534.05 0.0M
2023-07-12 3,489.81 3,498.32 3,469.97 3,476.78 0.0M
2023-07-11 3,477.85 3,489.71 3,464.62 3,483.19 0.0M
2023-07-10 3,472.53 3,487.08 3,453.13 3,462.48 0.0M
2023-07-07 3,458.32 3,467.44 3,440.02 3,448.30 0.0M
2023-07-06 3,501.76 3,519.35 3,466.44 3,473.59 0.0M
2023-07-05 3,550.81 3,553.29 3,517.71 3,522.44 0.0M
2023-07-04 3,547.78 3,561.60 3,537.45 3,555.83 0.0M
2023-07-03 3,509.18 3,558.34 3,509.18 3,554.32 0.0M
2023-06-30 3,476.20 3,516.16 3,472.83 3,501.04 0.0M
2023-06-29 3,505.62 3,505.62 3,476.53 3,481.12 0.0M
2023-06-28 3,499.37 3,510.08 3,474.50 3,505.83 0.0M
2023-06-27 3,467.99 3,512.24 3,465.73 3,504.49 0.0M
2023-06-26 3,471.94 3,490.09 3,452.81 3,465.28 0.0M
2023-06-23 3,507.71 3,507.71 3,486.36 3,492.25 0.0M
2023-06-21 3,551.71 3,560.44 3,511.46 3,514.64 0.0M
2023-06-20 3,592.51 3,600.82 3,568.66 3,575.31 0.0M
2023-06-19 3,613.77 3,613.77 3,580.44 3,599.33 0.0M
2023-06-16 3,597.30 3,629.36 3,592.87 3,621.35 0.0M
2023-06-15 3,546.74 3,591.85 3,543.27 3,591.85 0.0M
2023-06-14 3,541.74 3,560.84 3,524.42 3,527.80 0.0M
2023-06-13 3,509.17 3,537.04 3,504.61 3,532.10 0.0M
2023-06-12 3,503.24 3,524.65 3,491.34 3,512.97 0.0M
2023-06-09 3,488.94 3,509.69 3,479.70 3,505.05 0.0M
2023-06-08 3,467.94 3,499.67 3,449.25 3,486.82 0.0M
2023-06-07 3,486.84 3,495.27 3,458.78 3,467.65 0.0M
2023-06-06 3,492.17 3,522.44 3,461.83 3,469.82 0.0M
2023-06-05 3,501.22 3,501.22 3,478.81 3,497.40 0.0M
2023-06-02 3,449.66 3,501.94 3,449.66 3,496.67 0.0M
2023-06-01 3,410.96 3,453.93 3,407.64 3,426.12 0.0M
2023-05-31 3,442.70 3,442.70 3,396.74 3,417.78 0.0M
2023-05-30 3,449.14 3,464.83 3,416.81 3,461.32 0.0M
2023-05-29 3,491.26 3,496.33 3,446.30 3,454.75 0.0M
2023-05-26 3,479.81 3,483.94 3,458.06 3,477.31 0.0M
2023-05-25 3,494.87 3,502.67 3,453.44 3,479.83 0.0M
2023-05-24 3,543.99 3,543.99 3,502.75 3,505.74 0.0M
2023-05-23 3,608.55 3,615.79 3,554.85 3,558.53 0.0M
2023-05-22 3,570.50 3,616.83 3,563.68 3,604.54 0.0M
2023-05-19 3,580.79 3,599.39 3,561.39 3,575.39 0.0M
2023-05-18 3,592.21 3,611.07 3,574.31 3,592.99 0.0M
2023-05-17 3,609.99 3,620.43 3,583.20 3,584.66 0.0M
2023-05-16 3,634.84 3,636.13 3,601.67 3,613.04 0.0M
2023-05-15 3,558.35 3,625.57 3,549.53 3,621.18 0.0M
2023-05-12 3,606.97 3,614.48 3,559.08 3,559.41 0.0M
2023-05-11 3,619.90 3,626.70 3,592.93 3,602.97 0.0M
2023-05-10 3,625.13 3,627.61 3,596.77 3,608.81 0.0M
2023-05-09 3,677.66 3,695.07 3,629.69 3,631.07 0.0M
2023-05-08 3,644.52 3,681.26 3,639.41 3,678.09 0.0M
2023-05-05 3,642.51 3,658.55 3,616.11 3,635.22 0.0M
2023-05-04 3,610.21 3,637.73 3,603.50 3,635.38 0.0M
2023-05-03 3,619.51 3,622.58 3,610.04 3,619.01 0.0M
2023-05-02 3,647.33 3,654.88 3,622.08 3,631.12 0.0M
2023-04-28 3,614.17 3,642.82 3,614.17 3,634.67 0.0M
2023-04-27 3,578.56 3,616.11 3,573.38 3,607.19 0.0M
2023-04-26 3,563.88 3,603.84 3,557.37 3,587.48 0.0M
2023-04-25 3,602.46 3,604.00 3,541.22 3,573.28 0.0M
2023-04-24 3,639.57 3,642.79 3,581.48 3,604.04 0.0M
2023-04-21 3,706.45 3,706.46 3,634.98 3,639.92 0.0M
2023-04-20 3,717.01 3,723.89 3,695.24 3,710.09 0.0M
2023-04-19 3,753.77 3,753.77 3,717.03 3,720.78 0.0M
2023-04-18 3,748.09 3,765.88 3,743.54 3,756.38 0.0M
2023-04-17 3,698.69 3,760.74 3,694.54 3,757.92 0.0M
2023-04-14 3,692.29 3,704.94 3,682.77 3,699.83 0.0M
2023-04-13 3,667.97 3,689.06 3,655.87 3,681.23 0.0M
2023-04-12 3,709.98 3,710.31 3,689.57 3,693.43 0.0M
2023-04-11 3,719.48 3,733.26 3,688.28 3,709.89 0.0M
2023-04-10 3,718.97 3,719.76 3,700.43 3,703.75 0.0M
2023-04-07 3,698.37 3,720.79 3,695.93 3,715.54 0.0M
2023-04-06 3,680.23 3,699.49 3,674.59 3,699.48 0.0M
2023-04-04 3,696.21 3,703.51 3,680.32 3,699.65 0.0M
2023-04-03 3,682.69 3,704.62 3,679.89 3,701.69 0.0M
2023-03-31 3,680.40 3,696.87 3,667.87 3,674.03 0.0M
2023-03-30 3,648.67 3,667.99 3,620.64 3,667.05 0.0M
2023-03-29 3,658.23 3,664.46 3,633.21 3,644.96 0.0M
2023-03-28 3,625.85 3,642.03 3,614.78 3,628.30 0.0M
2023-03-27 3,643.92 3,643.92 3,601.88 3,617.98 0.0M
2023-03-24 3,653.20 3,667.43 3,639.26 3,647.80 0.0M
2023-03-23 3,599.74 3,656.27 3,595.63 3,656.27 0.0M
2023-03-22 3,599.42 3,631.27 3,599.42 3,608.22 0.0M
2023-03-21 3,553.92 3,589.17 3,550.12 3,585.72 0.0M
2023-03-20 3,573.97 3,578.87 3,534.28 3,543.90 0.0M
2023-03-17 3,580.59 3,611.99 3,563.45 3,575.33 0.0M
2023-03-16 3,565.08 3,589.99 3,542.45 3,548.18 0.0M
2023-03-15 3,600.73 3,621.14 3,588.08 3,593.38 0.0M
2023-03-14 3,592.37 3,605.07 3,544.97 3,570.22 0.0M
2023-03-13 3,567.89 3,611.15 3,567.40 3,610.81 0.0M
2023-03-10 3,595.51 3,606.12 3,565.64 3,568.82 0.0M
2023-03-09 3,652.45 3,661.48 3,626.71 3,629.92 0.0M
2023-03-08 3,664.30 3,666.91 3,635.32 3,656.11 0.0M
2023-03-07 3,726.41 3,760.26 3,677.74 3,683.66 0.0M
2023-03-06 3,733.48 3,741.08 3,706.59 3,730.24 0.0M
2023-03-03 3,745.15 3,751.38 3,714.66 3,741.22 0.0M
2023-03-02 3,715.21 3,735.69 3,710.87 3,723.21 0.0M
2023-03-01 3,653.68 3,734.33 3,653.68 3,730.23 0.0M
2023-02-28 3,662.53 3,677.65 3,628.95 3,652.07 0.0M
2023-02-27 3,648.27 3,676.51 3,639.11 3,652.11 0.0M
2023-02-24 3,698.31 3,700.33 3,655.47 3,665.71 0.0M
2023-02-23 3,700.95 3,728.08 3,691.05 3,703.93 0.0M
2023-02-22 3,718.01 3,734.95 3,702.49 3,705.33 0.0M
2023-02-21 3,743.18 3,759.52 3,719.92 3,737.46 0.0M
2023-02-20 3,672.17 3,750.47 3,666.25 3,746.80 0.0M
2023-02-17 3,714.13 3,730.95 3,670.60 3,671.60 0.0M
2023-02-16 3,736.28 3,782.68 3,698.92 3,717.67 0.0M
2023-02-15 3,757.70 3,759.60 3,717.12 3,728.76 0.0M
2023-02-14 3,763.17 3,764.13 3,739.66 3,751.34 0.0M
2023-02-13 3,713.69 3,758.63 3,706.00 3,755.65 0.0M
2023-02-10 3,753.93 3,754.47 3,714.67 3,723.12 0.0M
2023-02-09 3,697.21 3,762.28 3,695.80 3,761.53 0.0M
2023-02-08 3,727.82 3,738.81 3,703.23 3,707.04 0.0M
2023-02-07 3,730.29 3,741.76 3,712.57 3,724.35 0.0M
2023-02-06 3,739.72 3,739.72 3,696.31 3,714.95 0.0M
2023-02-03 3,791.65 3,791.65 3,737.33 3,772.60 0.0M
2023-02-02 3,842.84 3,842.84 3,803.46 3,805.22 0.0M
2023-02-01 3,796.32 3,824.80 3,765.92 3,824.79 0.0M
2023-01-31 3,827.86 3,843.10 3,770.31 3,783.39 0.0M
2023-01-30 3,907.62 3,909.72 3,815.99 3,820.38 0.0M
2023-01-27 3,853.97 3,862.34 3,849.27 3,862.34 0.0M
2023-01-26 3,832.97 3,850.07 3,831.45 3,850.07 0.0M
2023-01-20 3,786.06 3,813.27 3,781.47 3,810.23 0.0M
2023-01-19 3,740.21 3,772.00 3,726.73 3,771.79 0.0M
2023-01-18 3,753.33 3,767.79 3,745.11 3,752.96 0.0M
2023-01-17 3,750.59 3,762.57 3,727.11 3,749.89 0.0M
2023-01-16 3,716.76 3,779.22 3,715.72 3,748.23 0.0M
2023-01-13 3,677.29 3,714.34 3,667.64 3,712.99 0.0M
2023-01-12 3,687.19 3,696.42 3,650.75 3,670.64 0.0M
2023-01-11 3,679.49 3,704.39 3,667.99 3,672.55 0.0M
2023-01-10 3,672.30 3,678.49 3,650.55 3,671.08 0.0M
2023-01-09 3,661.18 3,682.01 3,651.75 3,669.59 0.0M
2023-01-06 3,655.61 3,671.67 3,633.70 3,643.31 0.0M
2023-01-05 3,621.00 3,650.84 3,617.02 3,642.91 0.0M
2023-01-04 3,562.66 3,585.70 3,554.23 3,585.19 0.0M
2023-01-03 3,508.79 3,557.51 3,477.92 3,555.04 0.0M