HS Stock Connect China 80 (HSSCC80)

HSSCC80
🏛️ 홍콩 →
4,927.88
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
2022-12-30 3,678.41 3,694.94 3,658.16 3,658.16 0.0M
2022-12-29 3,642.03 3,653.37 3,621.51 3,652.44 0.0M
2022-12-28 3,652.73 3,677.80 3,640.60 3,665.25 0.0M
2022-12-27 3,625.87 3,647.71 3,623.11 3,642.21 0.0M
2022-12-26 3,632.00 3,638.56 3,616.56 3,618.69 0.0M
2022-12-23 3,613.55 3,652.97 3,605.22 3,628.96 0.0M
2022-12-22 3,627.33 3,663.21 3,620.24 3,641.48 0.0M
2022-12-21 3,583.64 3,597.33 3,573.17 3,583.46 0.0M
2022-12-20 3,623.85 3,623.85 3,546.68 3,567.89 0.0M
2022-12-19 3,683.40 3,716.47 3,624.81 3,642.29 0.0M
2022-12-16 3,651.77 3,692.91 3,640.32 3,680.38 0.0M
2022-12-15 3,681.65 3,694.07 3,639.70 3,662.93 0.0M
2022-12-14 3,684.15 3,708.55 3,658.41 3,686.91 0.0M
2022-12-13 3,665.43 3,688.52 3,656.66 3,670.84 0.0M
2022-12-12 3,693.38 3,703.86 3,650.16 3,659.29 0.0M
2022-12-09 3,646.90 3,721.08 3,638.21 3,718.91 0.0M
2022-12-08 3,608.73 3,656.13 3,608.73 3,654.08 0.0M
2022-12-07 3,640.27 3,691.75 3,599.84 3,601.54 0.0M
2022-12-06 3,600.91 3,669.55 3,599.63 3,653.71 0.0M
2022-12-05 3,570.28 3,634.01 3,558.03 3,630.79 0.0M
2022-12-02 3,550.36 3,560.00 3,522.61 3,533.27 0.0M
2022-12-01 3,582.70 3,626.62 3,549.75 3,555.22 0.0M
2022-11-30 3,488.63 3,541.67 3,481.01 3,535.13 0.0M
2022-11-29 3,423.18 3,513.58 3,416.15 3,513.58 0.0M
2022-11-28 3,349.90 3,371.07 3,301.85 3,365.99 0.0M
2022-11-25 3,384.56 3,408.77 3,365.41 3,403.37 0.0M
2022-11-24 3,408.55 3,428.49 3,373.50 3,384.91 0.0M
2022-11-23 3,377.52 3,411.98 3,375.49 3,389.85 0.0M
2022-11-22 3,388.39 3,424.49 3,366.18 3,385.58 0.0M
2022-11-21 3,401.95 3,401.95 3,351.58 3,393.97 0.0M
2022-11-18 3,460.39 3,475.73 3,424.20 3,428.13 0.0M
2022-11-17 3,450.66 3,453.80 3,401.59 3,438.22 0.0M
2022-11-16 3,472.49 3,497.33 3,446.35 3,465.43 0.0M
2022-11-15 3,374.44 3,480.43 3,364.30 3,475.28 0.0M
2022-11-14 3,428.68 3,454.86 3,372.49 3,380.46 0.0M
2022-11-11 3,345.47 3,383.87 3,309.48 3,366.02 0.0M
2022-11-10 3,229.61 3,241.54 3,206.70 3,230.73 0.0M
2022-11-09 3,295.66 3,315.10 3,249.37 3,259.29 0.0M
2022-11-08 3,314.06 3,335.96 3,274.28 3,299.62 0.0M
2022-11-07 3,264.05 3,336.65 3,254.76 3,319.96 0.0M
2022-11-04 3,176.62 3,315.61 3,176.62 3,281.64 0.0M
2022-11-03 3,184.31 3,198.91 3,151.63 3,165.84 0.0M
2022-11-02 3,153.95 3,234.23 3,141.28 3,213.09 0.0M
2022-11-01 3,064.03 3,181.51 3,054.76 3,167.14 0.0M
2022-10-31 3,047.45 3,080.24 3,018.66 3,029.87 0.0M
2022-10-28 3,137.57 3,141.84 3,051.29 3,062.62 0.0M
2022-10-27 3,195.91 3,208.67 3,144.29 3,146.32 0.0M
2022-10-26 3,177.86 3,238.40 3,160.89 3,165.60 0.0M
2022-10-25 3,184.26 3,214.76 3,135.11 3,171.65 0.0M
2022-10-24 3,291.65 3,299.93 3,154.53 3,164.14 0.0M
2022-10-21 3,339.54 3,344.59 3,307.14 3,322.76 0.0M
2022-10-20 3,336.41 3,367.97 3,307.19 3,330.28 0.0M
2022-10-19 3,428.16 3,435.12 3,363.24 3,365.68 0.0M
2022-10-18 3,447.58 3,483.87 3,408.25 3,430.44 0.0M
2022-10-17 3,410.34 3,427.98 3,377.45 3,419.14 0.0M
2022-10-14 3,385.85 3,454.88 3,384.90 3,416.59 0.0M
2022-10-13 3,371.61 3,392.39 3,345.70 3,346.12 0.0M
2022-10-12 3,366.65 3,416.46 3,309.34 3,392.73 0.0M
2022-10-11 3,403.04 3,411.51 3,368.31 3,378.36 0.0M
2022-10-10 3,467.11 3,467.11 3,388.95 3,396.53 0.0M
2022-10-07 3,478.64 3,488.47 3,467.20 3,473.91 0.0M
2022-10-06 3,475.55 3,475.55 3,451.87 3,464.40 0.0M
2022-10-05 3,441.21 3,474.28 3,433.57 3,465.22 0.0M
2022-10-03 3,447.42 3,453.35 3,436.82 3,449.93 0.0M
2022-09-30 3,464.45 3,484.85 3,434.79 3,445.88 0.0M
2022-09-29 3,517.74 3,536.41 3,458.33 3,476.07 0.0M
2022-09-28 3,545.38 3,545.38 3,496.76 3,502.58 0.0M
2022-09-27 3,518.87 3,541.21 3,492.56 3,540.37 0.0M
2022-09-26 3,485.02 3,546.19 3,482.20 3,503.84 0.0M
2022-09-23 3,493.56 3,524.70 3,486.34 3,497.56 0.0M
2022-09-22 3,517.81 3,523.19 3,488.11 3,506.80 0.0M
2022-09-21 3,570.16 3,570.16 3,531.50 3,539.15 0.0M
2022-09-20 3,584.96 3,594.09 3,567.67 3,575.15 0.0M
2022-09-19 3,578.64 3,586.30 3,550.93 3,569.96 0.0M
2022-09-16 3,634.15 3,639.67 3,580.64 3,580.64 0.0M
2022-09-15 3,652.90 3,675.73 3,628.24 3,645.55 0.0M
2022-09-14 3,649.89 3,666.74 3,630.77 3,644.82 0.0M
2022-09-13 3,681.20 3,708.05 3,669.59 3,688.62 0.0M
2022-09-09 3,603.96 3,680.12 3,602.06 3,669.83 0.0M
2022-09-08 3,623.15 3,638.60 3,599.04 3,603.03 0.0M
2022-09-07 3,621.23 3,636.57 3,612.82 3,633.36 0.0M
2022-09-06 3,641.02 3,654.72 3,619.35 3,643.46 0.0M
2022-09-05 3,645.18 3,647.47 3,609.11 3,639.71 0.0M
2022-09-02 3,690.50 3,693.09 3,639.33 3,660.21 0.0M
2022-09-01 3,713.45 3,730.40 3,676.74 3,681.85 0.0M
2022-08-31 3,663.05 3,752.85 3,661.50 3,728.51 0.0M
2022-08-30 3,710.80 3,716.62 3,664.88 3,700.81 0.0M
2022-08-29 3,719.31 3,726.69 3,700.16 3,713.45 0.0M
2022-08-26 3,737.02 3,738.74 3,711.65 3,727.00 0.0M
2022-08-25 3,641.10 3,720.80 3,635.44 3,720.36 0.0M
2022-08-24 3,703.46 3,705.54 3,641.03 3,644.83 0.0M
2022-08-23 3,712.37 3,721.40 3,678.39 3,691.73 0.0M
2022-08-22 3,681.25 3,726.62 3,678.93 3,712.62 0.0M
2022-08-19 3,694.91 3,719.61 3,687.66 3,694.24 0.0M
2022-08-18 3,725.45 3,727.73 3,690.43 3,696.25 0.0M
2022-08-17 3,697.53 3,730.78 3,670.75 3,721.00 0.0M
2022-08-16 3,730.81 3,735.32 3,669.87 3,687.49 0.0M
2022-08-15 3,705.61 3,737.76 3,694.53 3,707.69 0.0M
2022-08-12 3,704.06 3,720.27 3,686.97 3,715.16 0.0M
2022-08-11 3,643.42 3,701.89 3,636.73 3,701.89 0.0M
2022-08-10 3,672.43 3,674.75 3,603.46 3,623.55 0.0M
2022-08-09 3,680.45 3,699.20 3,660.58 3,675.15 0.0M
2022-08-08 3,683.29 3,700.01 3,670.84 3,678.35 0.0M
2022-08-05 3,688.90 3,709.16 3,664.37 3,702.83 0.0M
2022-08-04 3,654.42 3,683.45 3,650.15 3,683.45 0.0M
2022-08-03 3,671.79 3,695.79 3,626.54 3,634.56 0.0M
2022-08-02 3,691.54 3,691.54 3,626.16 3,658.56 0.0M
2022-08-01 3,722.73 3,744.52 3,692.23 3,727.63 0.0M
2022-07-29 3,796.67 3,804.44 3,712.51 3,721.03 0.0M
2022-07-28 3,801.69 3,832.23 3,788.70 3,793.66 0.0M
2022-07-27 3,821.51 3,826.80 3,792.26 3,798.48 0.0M
2022-07-26 3,806.44 3,844.30 3,804.37 3,836.65 0.0M
2022-07-25 3,817.75 3,817.75 3,785.28 3,805.37 0.0M
2022-07-22 3,834.96 3,859.92 3,803.37 3,826.07 0.0M
2022-07-21 3,852.62 3,854.09 3,806.98 3,813.77 0.0M
2022-07-20 3,871.92 3,883.08 3,853.08 3,860.61 0.0M
2022-07-19 3,859.41 3,861.12 3,814.13 3,837.89 0.0M
2022-07-18 3,812.28 3,868.06 3,783.01 3,862.63 0.0M
2022-07-15 3,838.78 3,874.18 3,792.52 3,799.36 0.0M
2022-07-14 3,871.30 3,877.77 3,838.12 3,858.98 0.0M
2022-07-13 3,885.85 3,902.77 3,863.83 3,872.04 0.0M
2022-07-12 3,914.00 3,926.28 3,865.20 3,885.17 0.0M
2022-07-11 3,954.73 3,954.73 3,894.73 3,911.97 0.0M
2022-07-08 4,023.54 4,025.57 3,980.47 3,988.39 0.0M
2022-07-07 3,974.10 3,996.24 3,945.63 3,992.20 0.0M
2022-07-06 4,037.52 4,048.96 3,953.79 3,987.95 0.0M
2022-07-05 4,067.47 4,091.64 4,016.82 4,047.00 0.0M
2022-07-04 4,027.61 4,052.85 4,008.70 4,048.64 0.0M
2022-07-01 4,065.83 4,076.05 4,045.65 4,056.06 0.0M
2022-06-30 4,029.31 4,093.37 4,029.31 4,064.69 0.0M
2022-06-29 4,064.55 4,097.06 4,026.89 4,042.94 0.0M
2022-06-28 4,068.27 4,104.92 4,030.87 4,097.56 0.0M
2022-06-27 4,045.33 4,113.01 4,045.33 4,071.35 0.0M
2022-06-24 3,981.09 4,029.19 3,977.10 4,023.04 0.0M
2022-06-23 3,930.38 3,976.48 3,916.17 3,971.19 0.0M
2022-06-22 3,988.14 3,988.14 3,916.38 3,917.76 0.0M
2022-06-21 3,941.23 3,989.76 3,933.70 3,980.71 0.0M
2022-06-20 3,935.44 3,968.52 3,914.96 3,945.09 0.0M
2022-06-17 3,849.95 3,944.66 3,847.37 3,937.47 0.0M
2022-06-16 3,945.84 3,954.69 3,876.55 3,885.85 0.0M
2022-06-15 3,893.36 4,004.45 3,893.36 3,953.50 0.0M
2022-06-14 3,833.00 3,901.79 3,817.22 3,895.84 0.0M
2022-06-13 3,913.79 3,918.59 3,844.95 3,867.48 0.0M
2022-06-10 3,873.30 3,959.93 3,867.12 3,947.44 0.0M
2022-06-09 3,961.24 3,966.02 3,895.40 3,914.77 0.0M
2022-06-08 3,904.58 3,950.13 3,892.28 3,950.13 0.0M
2022-06-07 3,878.55 3,905.37 3,860.27 3,880.53 0.0M
2022-06-06 3,804.20 3,871.95 3,775.67 3,869.03 0.0M
2022-06-02 3,795.28 3,800.76 3,781.05 3,795.28 0.0M
2022-06-01 3,824.67 3,831.54 3,799.41 3,820.14 0.0M
2022-05-31 3,770.39 3,833.56 3,755.27 3,833.56 0.0M
2022-05-30 3,761.36 3,778.24 3,741.80 3,762.12 0.0M
2022-05-27 3,763.89 3,783.82 3,717.74 3,737.56 0.0M
2022-05-26 3,694.52 3,711.94 3,647.86 3,698.36 0.0M
2022-05-25 3,668.07 3,694.01 3,657.50 3,679.43 0.0M
2022-05-24 3,737.52 3,740.22 3,661.42 3,668.11 0.0M
2022-05-23 3,776.44 3,777.58 3,721.33 3,737.20 0.0M
2022-05-20 3,743.57 3,786.95 3,743.57 3,783.06 0.0M
2022-05-19 3,688.33 3,719.03 3,672.33 3,714.07 0.0M
2022-05-18 3,772.70 3,772.70 3,715.41 3,751.48 0.0M
2022-05-17 3,720.64 3,769.23 3,718.76 3,765.66 0.0M
2022-05-16 3,750.08 3,756.17 3,684.47 3,702.66 0.0M
2022-05-13 3,703.42 3,736.01 3,697.78 3,725.01 0.0M
2022-05-12 3,671.19 3,705.22 3,660.15 3,671.21 0.0M
2022-05-11 3,633.56 3,740.75 3,630.68 3,695.64 0.0M
2022-05-10 3,564.94 3,654.11 3,555.13 3,637.18 0.0M
2022-05-09 3,674.69 3,675.46 3,640.96 3,660.06 0.0M
2022-05-06 3,702.02 3,721.31 3,665.52 3,669.44 0.0M
2022-05-05 3,776.93 3,801.90 3,765.83 3,768.71 0.0M
2022-05-04 3,800.51 3,801.85 3,776.35 3,788.35 0.0M
2022-05-03 3,812.27 3,847.07 3,794.48 3,828.40 0.0M
2022-04-29 3,705.91 3,806.30 3,666.86 3,801.51 0.0M
2022-04-28 3,654.31 3,696.90 3,642.74 3,696.90 0.0M
2022-04-27 3,563.84 3,657.09 3,563.77 3,646.29 0.0M
2022-04-26 3,596.06 3,644.73 3,572.12 3,583.56 0.0M
2022-04-25 3,665.21 3,684.36 3,580.34 3,584.11 0.0M
2022-04-22 3,648.37 3,735.83 3,644.36 3,725.33 0.0M
2022-04-21 3,719.05 3,752.49 3,673.66 3,696.65 0.0M
2022-04-20 3,795.22 3,802.14 3,736.30 3,748.50 0.0M
2022-04-19 3,802.90 3,817.46 3,759.98 3,779.85 0.0M
2022-04-18 3,837.91 3,838.11 3,817.41 3,831.61 0.0M
2022-04-15 3,845.53 3,870.89 3,839.25 3,857.69 0.0M
2022-04-14 3,849.73 3,882.47 3,836.06 3,859.95 0.0M
2022-04-13 3,796.42 3,857.67 3,786.84 3,814.46 0.0M
2022-04-12 3,768.18 3,824.26 3,728.05 3,810.44 0.0M
2022-04-11 3,828.50 3,828.50 3,741.86 3,747.50 0.0M
2022-04-08 3,834.11 3,857.04 3,810.78 3,856.32 0.0M
2022-04-07 3,859.86 3,909.62 3,838.49 3,843.56 0.0M
2022-04-06 3,889.32 3,909.90 3,877.16 3,888.74 0.0M
2022-04-04 3,920.68 3,920.68 3,920.68 3,920.68 0.0M
2022-04-01 3,791.84 3,875.88 3,778.98 3,875.88 0.0M
2022-03-31 3,833.34 3,843.12 3,806.76 3,821.02 0.0M
2022-03-30 3,795.18 3,856.64 3,793.16 3,847.54 0.0M
2022-03-29 3,757.90 3,787.36 3,747.79 3,765.02 0.0M
2022-03-28 3,727.08 3,775.53 3,682.85 3,752.96 0.0M
2022-03-25 3,800.39 3,822.41 3,727.50 3,734.81 0.0M
2022-03-24 3,820.40 3,847.79 3,803.99 3,816.47 0.0M
2022-03-23 3,848.80 3,873.89 3,824.46 3,849.26 0.0M
2022-03-22 3,778.62 3,824.74 3,764.88 3,823.99 0.0M
2022-03-21 3,853.29 3,853.29 3,759.65 3,773.88 0.0M
2022-03-18 3,771.17 3,849.14 3,734.98 3,818.60 0.0M
2022-03-17 3,806.33 3,834.63 3,741.98 3,799.45 0.0M
2022-03-16 3,512.05 3,673.81 3,428.02 3,665.29 0.0M
2022-03-15 3,550.08 3,605.21 3,418.83 3,432.82 0.0M
2022-03-14 3,722.13 3,730.00 3,612.51 3,621.40 0.0M
2022-03-11 3,733.93 3,793.98 3,671.07 3,775.24 0.0M
2022-03-10 3,842.12 3,846.46 3,788.44 3,801.67 0.0M
2022-03-09 3,789.03 3,817.08 3,628.15 3,755.68 0.0M
2022-03-08 3,843.81 3,869.29 3,757.37 3,772.75 0.0M
2022-03-07 3,927.60 3,927.60 3,835.02 3,841.21 0.0M
2022-03-04 3,996.84 4,010.67 3,970.99 3,982.11 0.0M
2022-03-03 4,080.52 4,089.61 4,048.32 4,056.91 0.0M
2022-03-02 4,094.49 4,104.03 4,063.47 4,068.15 0.0M
2022-03-01 4,081.13 4,128.43 4,077.72 4,112.90 0.0M
2022-02-28 4,054.18 4,069.95 4,017.53 4,068.35 0.0M
2022-02-25 4,072.60 4,110.06 4,050.69 4,059.62 0.0M
2022-02-24 4,112.69 4,122.01 4,026.78 4,052.02 0.0M
2022-02-23 4,144.76 4,158.82 4,127.34 4,151.03 0.0M
2022-02-22 4,156.77 4,158.81 4,110.59 4,137.22 0.0M
2022-02-21 4,220.92 4,222.28 4,183.87 4,202.73 0.0M
2022-02-18 4,242.25 4,274.51 4,235.22 4,238.42 0.0M
2022-02-17 4,259.84 4,283.43 4,243.95 4,263.43 0.0M
2022-02-16 4,247.98 4,272.47 4,240.02 4,261.16 0.0M
2022-02-15 4,225.95 4,249.91 4,206.24 4,227.29 0.0M
2022-02-14 4,265.82 4,274.83 4,220.84 4,238.10 0.0M
2022-02-11 4,287.83 4,327.72 4,272.27 4,288.63 0.0M
2022-02-10 4,324.97 4,324.97 4,269.12 4,307.23 0.0M
2022-02-09 4,271.74 4,314.38 4,269.22 4,309.00 0.0M
2022-02-08 4,265.87 4,266.82 4,185.22 4,249.96 0.0M
2022-02-07 4,276.68 4,297.24 4,247.63 4,277.24 0.0M
2022-02-04 4,215.19 4,228.32 4,199.15 4,226.26 0.0M
2022-01-31 4,172.58 4,205.50 4,165.91 4,201.43 0.0M
2022-01-28 4,222.45 4,232.01 4,164.25 4,169.62 0.0M
2022-01-27 4,275.05 4,275.05 4,197.93 4,217.79 0.0M
2022-01-26 4,274.92 4,301.61 4,238.24 4,287.15 0.0M
2022-01-25 4,292.83 4,321.25 4,243.55 4,260.76 0.0M
2022-01-24 4,327.65 4,354.71 4,314.92 4,339.86 0.0M
2022-01-21 4,355.11 4,373.00 4,325.02 4,360.07 0.0M
2022-01-20 4,270.50 4,367.30 4,270.50 4,367.03 0.0M
2022-01-19 4,286.73 4,296.46 4,239.78 4,266.61 0.0M
2022-01-18 4,250.59 4,296.75 4,239.03 4,272.58 0.0M
2022-01-17 4,248.63 4,265.99 4,230.17 4,250.42 0.0M
2022-01-14 4,252.94 4,269.07 4,233.08 4,243.03 0.0M
2022-01-13 4,344.48 4,345.08 4,280.59 4,286.67 0.0M
2022-01-12 4,295.51 4,334.09 4,291.47 4,329.71 0.0M
2022-01-11 4,272.72 4,297.28 4,249.50 4,262.32 0.0M
2022-01-10 4,233.40 4,283.08 4,216.17 4,277.73 0.0M
2022-01-07 4,220.98 4,254.07 4,213.10 4,242.67 0.0M
2022-01-06 4,213.31 4,228.24 4,167.91 4,201.84 0.0M
2022-01-05 4,258.45 4,276.39 4,225.00 4,230.06 0.0M
2022-01-04 4,301.76 4,306.14 4,228.48 4,273.86 0.0M
2022-01-03 4,290.67 4,296.12 4,272.33 4,277.30 0.0M