HS Stock Connect China 80 (HSSCC80)

HSSCC80
🏛️ 홍콩 →
4,856.09
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
2025-09-26 4,892.38 4,910.91 4,849.78 4,856.09 0.3M
2025-09-25 4,912.76 4,948.23 4,898.85 4,919.83 0.3M
2025-09-24 4,811.03 4,916.67 4,808.05 4,912.10 0.3M
2025-09-22 4,841.67 4,849.31 4,811.58 4,837.90 0.3M
2025-09-19 4,850.14 4,871.95 4,823.54 4,845.02 0.3M
2025-09-18 4,918.34 4,941.64 4,799.15 4,840.85 0.5M
2025-09-17 4,854.30 4,920.32 4,854.30 4,917.87 0.3M
2025-09-16 4,869.48 4,879.54 4,832.01 4,843.61 0.3M
2025-09-15 4,846.65 4,891.73 4,840.56 4,863.09 0.3M
2025-09-12 4,863.77 4,881.08 4,828.17 4,834.93 0.4M
2025-09-11 4,750.31 4,829.93 4,731.16 4,816.05 0.4M
2025-09-10 4,764.45 4,800.92 4,756.04 4,775.77 0.3M
2025-09-09 4,723.53 4,771.89 4,716.47 4,751.63 0.3M
2025-09-08 4,707.94 4,743.27 4,700.57 4,733.05 0.3M
2025-09-06 4,635.41 4,704.25 4,704.25 4,704.25 0.3M
2025-09-05 4,635.41 4,710.65 4,632.55 4,704.25 0.3M
2025-09-04 4,705.39 4,705.39 4,607.13 4,636.93 0.3M
2025-09-03 4,746.82 4,760.15 4,673.08 4,691.89 0.3M
2025-09-02 4,722.06 4,751.65 4,696.29 4,724.43 0.3M
2025-09-01 4,710.00 4,722.89 4,694.16 4,716.33 0.4M
2025-08-29 4,620.22 4,680.58 4,618.10 4,648.49 0.4M
2025-08-28 4,602.33 4,631.73 4,570.16 4,617.00 0.4M
2025-08-27 4,717.79 4,726.90 4,632.51 4,639.52 0.3M
2025-08-26 4,724.88 4,746.78 4,710.19 4,711.95 0.3M
2025-08-25 4,695.47 4,752.17 4,688.09 4,742.68 0.4M
2025-08-22 4,610.52 4,663.48 4,609.91 4,662.79 0.3M
2025-08-21 4,606.54 4,616.43 4,583.02 4,599.11 0.2M
2025-08-20 4,564.55 4,609.51 4,547.03 4,601.61 0.2M
2025-08-19 4,605.72 4,618.40 4,577.59 4,584.19 0.3M
2025-08-18 4,599.89 4,639.45 4,587.66 4,595.23 0.3M
2025-08-15 4,576.64 4,606.11 4,555.32 4,597.22 0.3M
2025-08-14 4,615.32 4,641.52 4,587.28 4,598.27 0.3M
2025-08-13 4,545.98 4,591.53 4,538.60 4,591.53 0.3M
2025-08-12 4,492.95 4,529.54 4,492.95 4,519.97 0.2M
2025-08-11 4,504.32 4,510.42 4,480.76 4,499.59 0.2M
2025-08-08 4,511.27 4,520.29 4,490.58 4,493.43 0.2M
2025-08-07 4,519.35 4,527.25 4,490.94 4,520.44 0.2M
2025-08-06 4,511.44 4,511.44 4,511.44 4,511.44 0.2M
2025-08-05 4,510.41 4,510.41 4,510.41 4,510.41 0.2M
2025-08-04 4,425.43 4,472.60 4,425.43 4,469.08 0.2M
2025-08-01 4,480.60 4,500.59 4,451.50 4,452.36 0.2M
2025-07-31 4,529.42 4,529.42 4,468.19 4,474.76 0.3M
2025-07-30 4,542.68 4,589.63 4,523.90 4,546.91 0.2M
2025-07-29 4,567.35 4,575.68 4,535.85 4,569.49 0.2M
2025-07-28 4,568.03 4,596.34 4,552.69 4,577.10 0.2M
2025-07-25 4,588.18 4,589.76 4,545.48 4,558.57 0.2M
2025-07-24 4,580.26 4,611.47 4,577.05 4,598.08 0.2M
2025-07-23 4,559.62 4,607.33 4,553.06 4,588.97 0.3M
2025-07-22 4,515.09 4,541.71 4,485.45 4,541.71 0.2M
2025-07-21 4,515.82 4,516.37 4,493.95 4,514.66 0.2M
2025-07-19 4,471.65 4,490.74 4,490.74 4,490.74 0.2M
2025-07-18 4,471.65 4,490.74 4,462.31 4,490.74 0.2M
2025-07-17 4,448.59 4,466.19 4,432.14 4,445.27 0.2M
2025-07-16 4,471.09 4,489.68 4,440.51 4,447.74 0.2M
2025-07-15 4,428.23 4,462.15 4,394.90 4,458.32 0.2M
2025-07-14 4,405.31 4,433.89 4,405.31 4,419.49 0.2M
2025-07-11 4,398.55 4,474.81 4,398.55 4,403.60 0.3M
2025-07-10 4,366.80 4,414.86 4,363.34 4,399.44 0.2M
2025-07-09 4,393.50 4,402.42 4,362.62 4,369.95 0.2M
2025-07-08 4,368.51 4,402.51 4,364.99 4,398.02 0.2M
2025-07-07 4,358.57 4,367.10 4,340.81 4,366.49 0.1M
2025-07-04 4,348.77 4,402.72 4,334.36 4,370.94 0.2M
2025-07-03 4,378.42 4,382.78 4,341.53 4,364.28 0.2M
2025-07-02 4,391.61 4,400.32 4,366.04 4,380.68 0.1M
2025-07-01 4,354.59 4,368.01 4,353.32 4,364.68 0.1M
2025-06-30 4,375.37 4,377.44 4,345.88 4,359.87 0.2M
2025-06-27 4,429.42 4,436.59 4,376.03 4,384.66 0.2M
2025-06-26 4,419.15 4,424.39 4,401.93 4,411.80 0.2M
2025-06-25 4,397.42 4,447.43 4,384.63 4,441.22 0.2M
2025-06-24 4,335.97 4,395.59 4,335.97 4,387.59 0.2M
2025-06-23 4,284.11 4,332.48 4,268.66 4,326.19 0.2M
2025-06-20 4,266.64 4,310.31 4,266.64 4,306.83 0.2M
2025-06-19 4,318.02 4,321.45 4,260.87 4,270.03 0.1M
2025-06-18 4,344.81 4,351.04 4,311.93 4,326.52 0.1M
2025-06-17 4,359.84 4,365.58 4,338.31 4,351.46 0.1M
2025-06-16 4,317.14 4,359.01 4,307.71 4,352.73 0.2M
2025-06-13 4,346.30 4,358.86 4,315.41 4,329.82 0.2M
2025-06-12 4,384.68 4,398.56 4,358.60 4,361.78 0.2M
2025-06-11 4,369.45 4,413.17 4,368.99 4,407.06 0.2M
2025-06-10 4,381.23 4,396.79 4,342.01 4,366.03 0.2M
2025-06-09 4,362.40 4,379.50 4,354.08 4,374.62 0.2M
2025-06-06 4,359.35 4,366.18 4,337.05 4,342.01 0.1M
2025-06-05 4,346.53 4,359.21 4,336.57 4,359.21 0.2M
2025-06-04 4,315.67 4,344.37 4,312.60 4,331.68 0.1M
2025-06-03 4,283.85 4,320.52 4,283.27 4,314.81 0.2M
2025-06-02 4,266.28 4,279.30 4,238.79 4,277.77 0.0M
2025-05-30 4,299.81 4,310.93 4,269.10 4,289.57 0.2M
2025-05-29 4,309.69 4,341.31 4,295.79 4,332.47 0.2M
2025-05-28 4,322.51 4,331.82 4,298.96 4,304.58 0.1M
2025-05-27 4,299.73 4,322.63 4,288.33 4,316.81 0.1M
2025-05-26 4,349.92 4,355.70 4,301.71 4,311.63 0.2M
2025-05-23 4,389.26 4,417.72 4,362.34 4,370.61 0.2M
2025-05-22 4,407.04 4,415.86 4,385.36 4,391.98 0.1M
2025-05-21 4,398.42 4,432.97 4,394.16 4,418.13 0.2M
2025-05-20 4,352.47 4,397.19 4,348.59 4,389.06 0.1M
2025-05-19 4,325.43 4,354.00 4,307.84 4,341.38 0.1M
2025-05-16 4,351.91 4,362.15 4,328.83 4,350.82 0.2M
2025-05-15 4,424.40 4,426.58 4,385.38 4,394.45 0.2M
2025-05-14 4,345.62 4,428.85 4,341.74 4,422.89 0.2M
2025-05-13 4,382.36 4,382.36 4,325.49 4,331.83 0.2M
2025-05-12 4,335.28 4,388.54 4,313.44 4,378.26 0.2M
2025-05-09 4,298.29 4,314.79 4,287.79 4,303.67 0.1M
2025-05-08 4,248.47 4,319.94 4,248.47 4,289.38 0.2M
2025-05-07 4,318.77 4,323.76 4,253.02 4,257.34 0.2M
2025-05-06 4,222.37 4,252.73 4,200.93 4,241.83 0.2M
2025-05-02 4,193.40 4,225.40 4,184.06 4,217.25 0.0M
2025-04-30 4,190.95 4,191.04 4,155.72 4,186.58 0.2M
2025-04-29 4,213.43 4,223.75 4,180.79 4,185.78 0.1M
2025-04-28 4,221.04 4,223.25 4,186.47 4,213.55 0.1M
2025-04-25 4,224.40 4,240.84 4,200.26 4,206.25 0.2M
2025-04-24 4,208.39 4,225.05 4,177.12 4,200.54 0.1M
2025-04-23 4,231.60 4,233.38 4,191.51 4,209.91 0.2M
2025-04-22 4,140.76 4,177.92 4,129.47 4,167.55 0.2M
2025-04-21 4,136.70 4,151.91 4,133.51 4,138.54 0.1M
2025-04-18 4,136.65 4,150.37 4,133.61 4,143.27 0.1M
2025-04-17 4,105.50 4,147.52 4,098.41 4,142.17 0.1M
2025-04-16 4,138.64 4,142.44 4,075.50 4,117.81 0.2M
2025-04-15 4,157.02 4,158.07 4,129.24 4,157.18 0.2M
2025-04-14 4,140.77 4,155.66 4,116.22 4,135.84 0.2M
2025-04-11 4,037.28 4,122.28 4,024.25 4,094.86 0.2M
2025-04-10 4,108.41 4,144.62 4,050.34 4,071.84 0.3M
2025-04-09 3,922.82 4,054.00 3,892.26 4,030.44 0.4M
2025-04-08 3,954.00 4,000.52 3,921.30 3,989.65 0.4M
2025-04-07 4,039.94 4,087.41 3,859.32 3,902.69 0.5M
2025-04-03 4,294.89 4,347.43 4,294.89 4,329.25 0.2M
2025-04-02 4,353.83 4,379.75 4,333.08 4,353.47 0.2M
2025-04-01 4,375.83 4,391.58 4,348.73 4,360.15 0.2M
2025-03-31 4,372.87 4,414.97 4,342.74 4,359.58 0.2M
2025-03-28 4,430.28 4,439.30 4,379.58 4,401.40 0.2M
2025-03-27 4,408.76 4,464.14 4,389.80 4,424.94 0.2M
2025-03-26 4,414.25 4,433.91 4,394.04 4,408.43 0.2M
2025-03-25 4,440.82 4,452.76 4,399.11 4,408.66 0.2M
2025-03-24 4,431.05 4,470.62 4,409.55 4,461.50 0.2M
2025-03-21 4,488.79 4,511.47 4,406.33 4,418.41 0.2M
2025-03-20 4,579.13 4,579.13 4,498.29 4,501.84 0.2M
2025-03-19 4,563.83 4,603.41 4,550.42 4,585.49 0.2M
2025-03-18 4,565.44 4,572.71 4,538.71 4,569.57 0.2M
2025-03-17 4,521.84 4,528.92 4,490.34 4,501.68 0.2M
2025-03-14 4,403.31 4,520.91 4,391.95 4,493.24 0.3M
2025-03-13 4,382.35 4,397.45 4,335.39 4,367.94 0.2M
2025-03-12 4,417.65 4,426.19 4,359.69 4,384.10 0.2M
2025-03-11 4,322.42 4,406.25 4,322.32 4,397.90 0.2M
2025-03-10 4,440.14 4,457.93 4,370.91 4,399.82 0.2M
2025-03-07 4,453.81 4,499.85 4,438.10 4,454.29 0.2M
2025-03-06 4,414.94 4,466.14 4,413.33 4,465.28 0.3M
2025-03-05 4,329.54 4,382.00 4,324.92 4,376.72 0.2M
2025-03-04 4,284.36 4,322.78 4,267.59 4,308.43 0.2M
2025-03-03 4,350.31 4,383.84 4,310.24 4,331.08 0.2M
2025-02-28 4,424.77 4,433.93 4,320.14 4,332.23 0.3M
2025-02-27 4,435.59 4,469.11 4,392.03 4,429.59 0.3M
2025-02-26 4,357.14 4,442.13 4,357.14 4,427.08 0.3M
2025-02-25 4,336.61 4,376.15 4,324.84 4,342.38 0.2M
2025-02-24 4,417.83 4,447.58 4,377.29 4,393.76 0.3M
2025-02-21 4,372.14 4,420.01 4,352.03 4,420.01 0.3M
2025-02-20 4,359.03 4,369.93 4,320.67 4,336.98 0.2M
2025-02-19 4,361.95 4,395.25 4,347.32 4,387.58 0.2M
2025-02-18 4,355.63 4,422.30 4,349.37 4,383.41 0.2M
2025-02-17 4,367.69 4,382.80 4,308.86 4,349.63 0.3M
2025-02-14 4,253.73 4,337.90 4,253.73 4,337.90 0.2M
2025-02-13 4,262.84 4,322.75 4,237.94 4,244.16 0.3M
2025-02-12 4,209.68 4,261.96 4,183.12 4,261.96 0.2M
2025-02-11 4,247.87 4,247.87 4,191.62 4,196.80 0.2M
2025-02-10 4,200.01 4,235.80 4,188.98 4,230.07 0.2M
2025-02-07 4,133.17 4,203.02 4,116.82 4,186.12 0.3M
2025-02-06 4,085.06 4,133.84 4,066.83 4,133.84 0.2M
2025-02-05 4,151.03 4,151.03 4,067.57 4,080.99 0.2M
2025-02-04 4,115.86 4,153.45 4,114.55 4,145.47 0.0M
2025-02-03 4,101.58 4,112.88 4,076.28 4,110.30 0.0M
2025-01-28 4,087.69 4,087.85 4,074.14 4,084.32 0.0M
2025-01-27 4,066.02 4,091.72 4,064.97 4,072.53 0.1M
2025-01-24 4,020.76 4,070.46 4,015.10 4,053.70 0.2M
2025-01-23 4,035.56 4,079.02 4,012.64 4,023.19 0.2M
2025-01-22 4,060.72 4,061.67 4,001.20 4,009.71 0.1M
2025-01-21 4,085.27 4,089.52 4,054.48 4,073.67 0.1M
2025-01-20 4,061.93 4,093.58 4,061.43 4,070.72 0.2M
2025-01-17 4,023.66 4,045.15 4,004.42 4,035.14 0.1M
2025-01-16 4,041.19 4,068.52 4,006.19 4,031.80 0.2M
2025-01-15 4,009.16 4,031.70 4,003.41 4,013.83 0.1M
2025-01-14 3,938.02 4,035.39 3,936.07 4,019.50 0.2M
2025-01-13 3,930.58 3,946.05 3,905.95 3,936.39 0.1M
2025-01-10 4,005.80 4,017.57 3,955.90 3,957.95 0.1M
2025-01-09 4,001.82 4,023.36 3,984.94 4,002.80 0.1M
2025-01-08 4,011.39 4,035.06 3,968.77 4,011.46 0.2M
2025-01-07 4,020.78 4,048.23 3,993.45 4,026.88 0.2M
2025-01-06 4,082.88 4,087.47 4,037.74 4,063.62 0.1M
2025-01-03 4,090.28 4,109.69 4,057.62 4,082.62 0.2M
2025-01-02 4,179.37 4,179.37 4,057.67 4,079.18 0.2M