HS Stock Connect China AH Smart (HSCAHSI)

HSCAHSI
🏛️ 홍콩 →
6,701.96
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 4,494.30 4,512.14 4,478.35 4,491.22 0.0M
2022-12-29 4,458.82 4,466.81 4,410.14 4,463.51 0.0M
2022-12-28 4,412.38 4,517.10 4,412.38 4,497.15 0.0M
2022-12-27 4,384.55 4,385.45 4,384.04 4,384.49 0.0M
2022-12-26 4,383.09 4,383.90 4,382.53 4,382.81 0.0M
2022-12-23 4,389.46 4,409.69 4,361.81 4,385.28 0.0M
2022-12-22 4,424.82 4,439.44 4,395.83 4,421.04 0.0M
2022-12-21 4,362.24 4,380.69 4,345.54 4,380.69 0.0M
2022-12-20 4,378.18 4,382.81 4,306.82 4,352.85 0.0M
2022-12-19 4,482.32 4,510.86 4,382.28 4,403.89 0.0M
2022-12-16 4,451.84 4,510.30 4,434.28 4,488.38 0.0M
2022-12-15 4,486.57 4,499.38 4,411.31 4,453.09 0.0M
2022-12-14 4,513.89 4,528.54 4,459.74 4,488.93 0.0M
2022-12-13 4,500.65 4,511.97 4,462.40 4,476.54 0.0M
2022-12-12 4,517.92 4,517.92 4,470.77 4,494.70 0.0M
2022-12-09 4,480.88 4,553.53 4,475.20 4,548.54 0.0M
2022-12-08 4,377.48 4,470.45 4,377.48 4,468.90 0.0M
2022-12-07 4,489.16 4,524.33 4,353.81 4,353.81 0.0M
2022-12-06 4,486.66 4,529.35 4,456.37 4,497.11 0.0M
2022-12-05 4,398.99 4,529.52 4,392.20 4,523.30 0.0M
2022-12-02 4,376.13 4,376.94 4,288.24 4,319.24 0.0M
2022-12-01 4,444.33 4,469.63 4,357.28 4,364.59 0.0M
2022-11-30 4,281.33 4,375.99 4,258.59 4,375.50 0.0M
2022-11-29 4,138.91 4,295.03 4,138.91 4,295.03 0.0M
2022-11-28 4,088.01 4,102.18 3,990.19 4,094.50 0.0M
2022-11-25 4,138.51 4,191.06 4,112.21 4,188.40 0.0M
2022-11-24 4,124.08 4,151.04 4,119.01 4,146.25 0.0M
2022-11-23 4,091.05 4,134.22 4,089.46 4,097.20 0.0M
2022-11-22 4,076.21 4,127.85 4,048.11 4,086.47 0.0M
2022-11-21 4,059.87 4,076.23 3,999.78 4,066.59 0.0M
2022-11-18 4,151.57 4,152.10 4,077.96 4,094.52 0.0M
2022-11-17 4,165.20 4,167.34 4,068.66 4,140.76 0.0M
2022-11-16 4,218.44 4,233.91 4,168.00 4,192.80 0.0M
2022-11-15 4,135.00 4,225.18 4,104.29 4,225.18 0.0M
2022-11-14 4,155.26 4,172.17 4,092.05 4,115.42 0.0M
2022-11-11 3,952.70 4,034.10 3,905.25 4,025.22 0.0M
2022-11-10 3,806.66 3,806.66 3,754.79 3,782.27 0.0M
2022-11-09 3,856.57 3,902.04 3,818.58 3,844.77 0.0M
2022-11-08 3,883.48 3,887.38 3,815.45 3,850.30 0.0M
2022-11-07 3,756.00 3,892.58 3,748.45 3,867.07 0.0M
2022-11-04 3,603.44 3,806.20 3,602.23 3,757.82 0.0M
2022-11-03 3,622.74 3,635.12 3,585.23 3,593.16 0.0M
2022-11-02 3,575.53 3,683.35 3,562.05 3,665.71 0.0M
2022-11-01 3,478.72 3,603.10 3,478.72 3,583.72 0.0M
2022-10-31 3,559.29 3,559.37 3,446.91 3,449.21 0.0M
2022-10-28 3,671.42 3,676.47 3,543.11 3,563.15 0.0M
2022-10-27 3,707.40 3,748.74 3,668.99 3,674.66 0.0M
2022-10-26 3,635.68 3,705.82 3,627.88 3,659.38 0.0M
2022-10-25 3,624.01 3,659.57 3,574.01 3,641.89 0.0M
2022-10-24 3,793.20 3,793.20 3,592.81 3,612.06 0.0M
2022-10-21 3,802.47 3,829.85 3,786.69 3,810.85 0.0M
2022-10-20 3,791.74 3,818.70 3,740.03 3,792.70 0.0M
2022-10-19 3,866.82 3,893.09 3,812.86 3,815.54 0.0M
2022-10-18 3,861.78 3,873.21 3,817.81 3,873.21 0.0M
2022-10-17 3,798.46 3,846.70 3,776.79 3,819.37 0.0M
2022-10-14 3,775.59 3,863.38 3,775.59 3,799.43 0.0M
2022-10-13 3,782.92 3,790.01 3,729.42 3,730.87 0.0M
2022-10-12 3,769.73 3,823.95 3,715.62 3,782.40 0.0M
2022-10-11 3,823.49 3,835.25 3,764.25 3,774.96 0.0M
2022-10-10 3,873.27 3,875.00 3,814.89 3,821.09 0.0M
2022-10-07 3,953.79 3,954.27 3,898.65 3,915.27 0.0M
2022-10-06 4,005.41 4,009.95 3,966.07 3,972.60 0.0M
2022-10-05 3,927.71 4,019.24 3,919.69 4,001.64 0.0M
2022-10-03 3,844.41 3,860.62 3,780.00 3,811.94 0.0M
2022-09-30 3,824.23 3,878.39 3,816.54 3,866.86 0.0M
2022-09-29 3,902.59 3,941.43 3,798.98 3,818.58 0.0M
2022-09-28 3,981.84 3,981.84 3,868.83 3,871.25 0.0M
2022-09-27 3,978.10 4,002.39 3,948.81 3,995.56 0.0M
2022-09-26 4,026.16 4,046.31 3,966.06 3,993.54 0.0M
2022-09-23 4,088.13 4,127.29 4,054.92 4,054.92 0.0M
2022-09-22 4,091.85 4,105.87 4,065.22 4,098.44 0.0M
2022-09-21 4,175.61 4,175.61 4,133.27 4,136.84 0.0M
2022-09-20 4,191.97 4,208.68 4,176.30 4,189.12 0.0M
2022-09-19 4,209.13 4,221.38 4,173.64 4,183.13 0.0M
2022-09-16 4,279.53 4,284.18 4,211.28 4,211.49 0.0M
2022-09-15 4,308.75 4,347.54 4,287.93 4,308.44 0.0M
2022-09-14 4,313.68 4,323.05 4,282.98 4,299.06 0.0M
2022-09-13 4,379.98 4,413.56 4,368.73 4,374.29 0.0M
2022-09-09 4,296.27 4,389.11 4,296.27 4,383.71 0.0M
2022-09-08 4,318.90 4,320.92 4,274.09 4,280.23 0.0M
2022-09-07 4,297.40 4,327.03 4,283.73 4,322.39 0.0M
2022-09-06 4,306.77 4,342.99 4,306.77 4,329.56 0.0M
2022-09-05 4,299.86 4,310.88 4,268.76 4,298.33 0.0M
2022-09-02 4,369.33 4,376.65 4,318.68 4,328.33 0.0M
2022-09-01 4,396.85 4,413.39 4,366.63 4,373.39 0.0M
2022-08-31 4,377.71 4,446.43 4,358.10 4,416.55 0.0M
2022-08-30 4,441.60 4,447.21 4,394.38 4,428.26 0.0M
2022-08-29 4,437.37 4,443.99 4,403.27 4,437.66 0.0M
2022-08-26 4,461.98 4,477.30 4,443.87 4,477.30 0.0M
2022-08-25 4,344.39 4,450.77 4,342.67 4,448.18 0.0M
2022-08-24 4,404.62 4,415.72 4,334.79 4,343.95 0.0M
2022-08-23 4,424.40 4,428.33 4,378.77 4,388.31 0.0M
2022-08-22 4,411.40 4,458.92 4,410.25 4,432.36 0.0M
2022-08-19 4,409.99 4,443.75 4,409.65 4,432.75 0.0M
2022-08-18 4,455.11 4,460.92 4,407.30 4,417.04 0.0M
2022-08-17 4,459.71 4,480.68 4,428.65 4,466.46 0.0M
2022-08-16 4,465.67 4,481.35 4,423.87 4,442.66 0.0M
2022-08-15 4,501.43 4,521.59 4,463.11 4,467.95 0.0M
2022-08-12 4,497.65 4,527.35 4,481.34 4,521.45 0.0M
2022-08-11 4,427.88 4,489.14 4,417.26 4,489.14 0.0M
2022-08-10 4,460.98 4,461.91 4,364.01 4,387.77 0.0M
2022-08-09 4,455.04 4,499.62 4,441.08 4,458.37 0.0M
2022-08-08 4,450.01 4,470.06 4,433.63 4,450.68 0.0M
2022-08-05 4,438.77 4,467.21 4,417.08 4,458.67 0.0M
2022-08-04 4,389.08 4,425.65 4,381.52 4,421.39 0.0M
2022-08-03 4,398.88 4,429.02 4,360.24 4,372.73 0.0M
2022-08-02 4,473.76 4,473.76 4,362.38 4,397.75 0.0M
2022-08-01 4,531.79 4,531.79 4,472.09 4,507.32 0.0M
2022-07-29 4,590.80 4,603.72 4,503.57 4,516.24 0.0M
2022-07-28 4,587.16 4,611.60 4,571.16 4,586.65 0.0M
2022-07-27 4,605.25 4,605.25 4,568.67 4,586.35 0.0M
2022-07-26 4,565.99 4,624.37 4,564.57 4,615.82 0.0M
2022-07-25 4,562.97 4,578.47 4,529.19 4,560.08 0.0M
2022-07-22 4,589.92 4,605.55 4,545.67 4,571.72 0.0M
2022-07-21 4,624.25 4,624.25 4,558.85 4,569.25 0.0M
2022-07-20 4,640.65 4,659.35 4,629.13 4,629.27 0.0M
2022-07-19 4,626.41 4,626.41 4,587.51 4,612.31 0.0M
2022-07-18 4,559.68 4,642.32 4,538.22 4,641.93 0.0M
2022-07-15 4,608.91 4,625.03 4,520.10 4,535.88 0.0M
2022-07-14 4,663.37 4,663.37 4,580.23 4,621.56 0.0M
2022-07-13 4,711.47 4,719.88 4,662.47 4,674.53 0.0M
2022-07-12 4,748.80 4,777.56 4,691.30 4,705.68 0.0M
2022-07-11 4,849.12 4,849.12 4,750.14 4,779.50 0.0M
2022-07-08 4,891.02 4,893.73 4,838.12 4,861.80 0.0M
2022-07-07 4,803.19 4,843.31 4,765.09 4,843.31 0.0M
2022-07-06 4,917.28 4,917.63 4,796.01 4,849.58 0.0M
2022-07-05 4,951.96 4,986.00 4,912.14 4,933.67 0.0M
2022-07-04 4,927.89 4,944.87 4,887.55 4,939.56 0.0M
2022-07-01 4,988.56 4,988.56 4,981.50 4,982.97 0.0M
2022-06-30 4,970.42 5,023.04 4,964.08 4,988.82 0.0M
2022-06-29 5,033.50 5,074.14 4,969.17 4,988.68 0.0M
2022-06-28 5,017.85 5,101.60 5,007.34 5,101.60 0.0M
2022-06-27 4,968.73 5,027.80 4,968.73 5,020.76 0.0M
2022-06-24 4,917.41 4,941.24 4,902.20 4,941.24 0.0M
2022-06-23 4,860.89 4,922.51 4,854.83 4,904.79 0.0M
2022-06-22 4,931.42 4,940.64 4,845.22 4,849.56 0.0M
2022-06-21 4,880.13 4,937.13 4,872.95 4,933.83 0.0M
2022-06-20 4,846.34 4,875.67 4,815.03 4,868.82 0.0M
2022-06-17 4,807.86 4,890.16 4,804.36 4,859.63 0.0M
2022-06-16 4,954.32 4,958.50 4,810.28 4,833.00 0.0M
2022-06-15 4,847.33 4,977.86 4,847.33 4,923.39 0.0M
2022-06-14 4,802.61 4,884.93 4,774.85 4,861.76 0.0M
2022-06-13 4,889.09 4,891.88 4,833.90 4,853.14 0.0M
2022-06-10 4,915.44 4,975.69 4,893.01 4,963.65 0.0M
2022-06-09 4,991.27 5,014.73 4,942.64 4,960.44 0.0M
2022-06-08 4,956.71 5,000.42 4,934.33 4,995.91 0.0M
2022-06-07 4,927.19 4,953.51 4,905.68 4,928.88 0.0M
2022-06-06 4,879.95 4,944.36 4,838.18 4,944.36 0.0M
2022-06-02 4,878.74 4,880.21 4,835.53 4,865.45 0.0M
2022-06-01 4,931.84 4,931.84 4,880.91 4,912.81 0.0M
2022-05-31 4,873.33 4,946.66 4,851.58 4,946.66 0.0M
2022-05-30 4,878.85 4,893.44 4,837.44 4,872.70 0.0M
2022-05-27 4,834.22 4,853.70 4,801.53 4,841.65 0.0M
2022-05-26 4,787.41 4,791.25 4,724.09 4,787.10 0.0M
2022-05-25 4,740.68 4,795.98 4,733.01 4,769.22 0.0M
2022-05-24 4,818.28 4,836.28 4,722.20 4,731.17 0.0M
2022-05-23 4,823.70 4,840.60 4,781.64 4,808.60 0.0M
2022-05-20 4,758.34 4,840.19 4,758.34 4,831.81 0.0M
2022-05-19 4,682.60 4,728.66 4,658.37 4,711.39 0.0M
2022-05-18 4,737.15 4,762.94 4,704.13 4,744.74 0.0M
2022-05-17 4,657.23 4,730.55 4,649.19 4,730.55 0.0M
2022-05-16 4,662.88 4,672.29 4,594.33 4,628.27 0.0M
2022-05-13 4,575.44 4,642.14 4,575.44 4,638.07 0.0M
2022-05-12 4,603.49 4,633.69 4,553.85 4,559.73 0.0M
2022-05-11 4,596.35 4,697.56 4,584.30 4,639.40 0.0M
2022-05-10 4,534.39 4,623.42 4,496.33 4,602.38 0.0M
2022-05-09 4,665.31 4,665.31 4,654.78 4,656.35 0.0M
2022-05-06 4,734.76 4,734.76 4,662.29 4,665.60 0.0M
2022-05-05 4,889.97 4,912.78 4,808.95 4,814.50 0.0M
2022-05-04 4,872.27 4,881.87 4,836.53 4,856.61 0.0M
2022-05-03 4,848.87 4,898.86 4,798.50 4,870.84 0.0M
2022-04-29 4,795.09 4,889.29 4,729.49 4,889.29 0.0M
2022-04-28 4,739.92 4,805.45 4,713.92 4,805.45 0.0M
2022-04-27 4,625.03 4,721.31 4,611.12 4,710.07 0.0M
2022-04-26 4,721.72 4,747.31 4,649.86 4,665.46 0.0M
2022-04-25 4,858.63 4,858.63 4,687.57 4,707.81 0.0M
2022-04-22 4,837.47 4,941.55 4,823.66 4,930.82 0.0M
2022-04-21 4,946.85 4,983.44 4,874.41 4,906.80 0.0M
2022-04-20 5,051.15 5,064.60 4,959.32 4,967.64 0.0M
2022-04-19 5,110.84 5,118.43 5,042.79 5,073.83 0.0M
2022-04-18 5,180.18 5,180.18 5,162.17 5,165.77 0.0M
2022-04-15 5,179.07 5,186.79 5,178.13 5,185.40 0.0M
2022-04-14 5,128.48 5,202.52 5,128.48 5,181.04 0.0M
2022-04-13 5,061.20 5,131.40 5,041.16 5,089.11 0.0M
2022-04-12 5,056.43 5,093.12 4,985.82 5,065.14 0.0M
2022-04-11 5,195.65 5,195.65 5,035.86 5,048.37 0.0M
2022-04-08 5,136.53 5,207.71 5,119.80 5,207.71 0.0M
2022-04-07 5,191.61 5,230.34 5,130.65 5,134.64 0.0M
2022-04-06 5,244.22 5,248.85 5,190.67 5,216.33 0.0M
2022-04-04 5,292.74 5,292.74 5,292.74 5,292.74 0.0M
2022-04-01 5,100.44 5,180.79 5,067.98 5,180.79 0.0M
2022-03-31 5,155.61 5,157.12 5,107.30 5,120.76 0.0M
2022-03-30 5,065.13 5,153.39 5,062.55 5,147.87 0.0M
2022-03-29 5,022.19 5,047.06 5,001.86 5,047.06 0.0M
2022-03-28 5,004.23 5,045.08 4,934.26 5,018.46 0.0M
2022-03-25 5,087.59 5,117.88 4,977.91 4,999.74 0.0M
2022-03-24 5,066.69 5,139.01 5,054.19 5,102.83 0.0M
2022-03-23 5,035.29 5,089.52 5,021.96 5,080.16 0.0M
2022-03-22 4,940.15 5,031.84 4,932.46 5,031.84 0.0M
2022-03-21 5,067.09 5,067.09 4,896.94 4,930.71 0.0M
2022-03-18 4,930.08 5,037.87 4,867.10 5,026.64 0.0M
2022-03-17 4,857.35 4,961.17 4,774.22 4,961.17 0.0M
2022-03-16 4,487.53 4,662.88 4,387.24 4,660.06 0.0M
2022-03-15 4,607.27 4,617.72 4,323.52 4,377.75 0.0M
2022-03-14 4,850.40 4,850.40 4,663.91 4,690.35 0.0M
2022-03-11 4,890.19 4,945.22 4,785.57 4,902.93 0.0M
2022-03-10 4,937.41 4,966.65 4,905.76 4,939.78 0.0M
2022-03-09 4,910.48 4,944.83 4,707.05 4,846.01 0.0M
2022-03-08 5,029.51 5,046.16 4,880.16 4,892.92 0.0M
2022-03-07 5,157.33 5,158.13 5,040.73 5,049.15 0.0M
2022-03-04 5,231.20 5,252.69 5,199.06 5,208.24 0.0M
2022-03-03 5,285.56 5,336.02 5,284.22 5,297.29 0.0M
2022-03-02 5,316.09 5,332.12 5,255.80 5,266.59 0.0M
2022-03-01 5,314.72 5,358.76 5,283.83 5,333.22 0.0M
2022-02-28 5,278.75 5,303.23 5,222.01 5,298.44 0.0M
2022-02-25 5,320.75 5,352.79 5,267.83 5,280.75 0.0M
2022-02-24 5,404.57 5,416.29 5,286.05 5,312.65 0.0M
2022-02-23 5,465.43 5,468.05 5,436.03 5,455.16 0.0M
2022-02-22 5,491.49 5,491.49 5,403.16 5,457.09 0.0M
2022-02-21 5,541.48 5,542.79 5,497.04 5,542.79 0.0M
2022-02-18 5,524.51 5,554.54 5,494.06 5,544.51 0.0M
2022-02-17 5,523.07 5,544.72 5,485.40 5,544.04 0.0M
2022-02-16 5,447.25 5,509.09 5,440.84 5,508.52 0.0M
2022-02-15 5,463.33 5,473.95 5,381.74 5,419.74 0.0M
2022-02-14 5,569.82 5,572.24 5,480.10 5,493.15 0.0M
2022-02-11 5,550.90 5,616.98 5,523.67 5,588.15 0.0M
2022-02-10 5,549.19 5,570.12 5,513.47 5,570.12 0.0M
2022-02-09 5,518.76 5,542.16 5,503.35 5,526.91 0.0M
2022-02-08 5,481.54 5,482.74 5,399.28 5,474.59 0.0M
2022-02-07 5,442.60 5,479.17 5,420.58 5,479.17 0.0M
2022-02-04 5,370.50 5,434.43 5,359.25 5,427.39 0.0M
2022-01-31 5,277.12 5,330.29 5,236.91 5,302.72 0.0M
2022-01-28 5,367.44 5,372.82 5,253.80 5,268.34 0.0M
2022-01-27 5,413.31 5,413.31 5,321.87 5,366.56 0.0M
2022-01-26 5,476.05 5,514.04 5,427.83 5,447.77 0.0M
2022-01-25 5,506.56 5,526.97 5,404.56 5,448.91 0.0M
2022-01-24 5,550.18 5,577.73 5,517.22 5,562.17 0.0M
2022-01-21 5,579.42 5,587.29 5,526.31 5,587.29 0.0M
2022-01-20 5,473.39 5,580.67 5,465.24 5,580.67 0.0M
2022-01-19 5,466.23 5,514.02 5,426.22 5,464.14 0.0M
2022-01-18 5,410.57 5,476.78 5,396.86 5,448.32 0.0M
2022-01-17 5,437.34 5,437.34 5,390.11 5,408.41 0.0M
2022-01-14 5,443.85 5,443.85 5,401.88 5,441.19 0.0M
2022-01-13 5,466.15 5,483.88 5,439.89 5,463.47 0.0M
2022-01-12 5,385.59 5,430.30 5,361.97 5,430.30 0.0M
2022-01-11 5,328.38 5,394.02 5,312.25 5,358.54 0.0M
2022-01-10 5,290.69 5,353.09 5,270.42 5,345.26 0.0M
2022-01-07 5,199.75 5,283.09 5,189.02 5,283.09 0.0M
2022-01-06 5,204.34 5,204.34 5,140.70 5,192.48 0.0M
2022-01-05 5,248.96 5,248.96 5,185.01 5,197.22 0.0M
2022-01-04 5,278.48 5,282.07 5,213.47 5,232.77 0.0M
2022-01-03 5,266.33 5,277.14 5,234.33 5,252.16 0.0M