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
2023-12-29 4,005.31 4,025.96 3,995.41 4,025.96 0.0M
2023-12-28 3,912.06 4,011.25 3,902.92 4,003.55 0.0M
2023-12-27 3,878.07 3,906.06 3,842.08 3,900.31 0.0M
2023-12-26 3,860.50 3,860.50 3,855.44 3,856.45 0.0M
2023-12-25 3,855.37 3,860.54 3,855.28 3,860.40 0.0M
2023-12-22 3,874.56 3,911.11 3,842.38 3,856.50 0.0M
2023-12-21 3,811.61 3,869.23 3,809.69 3,865.39 0.0M
2023-12-20 3,860.18 3,876.08 3,820.71 3,832.18 0.0M
2023-12-19 3,856.87 3,857.81 3,823.68 3,836.37 0.0M
2023-12-18 3,879.52 3,889.18 3,851.49 3,866.02 0.0M
2023-12-15 3,875.43 3,945.15 3,875.43 3,898.83 0.0M
2023-12-14 3,856.95 3,881.89 3,808.37 3,825.52 0.0M
2023-12-13 3,870.07 3,870.07 3,802.00 3,816.50 0.0M
2023-12-12 3,845.77 3,886.39 3,827.96 3,877.36 0.0M
2023-12-11 3,839.21 3,859.16 3,770.21 3,843.85 0.0M
2023-12-08 3,893.24 3,896.01 3,855.75 3,865.95 0.0M
2023-12-07 3,909.56 3,909.56 3,841.61 3,886.78 0.0M
2023-12-06 3,891.76 3,937.54 3,868.22 3,918.07 0.0M
2023-12-05 3,948.31 3,948.31 3,868.11 3,888.96 0.0M
2023-12-04 4,010.65 4,016.79 3,946.21 3,948.84 0.0M
2023-12-01 4,017.15 4,033.37 3,985.39 3,985.39 0.0M
2023-11-30 4,008.86 4,033.56 3,986.95 4,025.12 0.0M
2023-11-29 4,102.11 4,102.11 3,993.29 4,009.44 0.0M
2023-11-28 4,113.88 4,113.88 4,075.80 4,080.56 0.0M
2023-11-27 4,169.27 4,169.27 4,080.64 4,115.20 0.0M
2023-11-24 4,197.60 4,197.60 4,141.58 4,146.46 0.0M
2023-11-23 4,166.10 4,214.72 4,139.14 4,214.72 0.0M
2023-11-22 4,183.19 4,187.52 4,155.19 4,173.15 0.0M
2023-11-21 4,220.21 4,264.25 4,179.78 4,189.38 0.0M
2023-11-20 4,165.46 4,204.74 4,151.69 4,199.39 0.0M
2023-11-17 4,168.38 4,172.85 4,134.55 4,138.79 0.0M
2023-11-16 4,237.03 4,237.03 4,165.12 4,196.54 0.0M
2023-11-15 4,174.65 4,232.66 4,172.05 4,228.40 0.0M
2023-11-14 4,101.67 4,124.98 4,088.63 4,098.95 0.0M
2023-11-13 4,075.75 4,084.98 4,023.19 4,082.14 0.0M
2023-11-10 4,079.82 4,082.99 4,050.04 4,058.57 0.0M
2023-11-09 4,111.76 4,125.85 4,096.48 4,101.87 0.0M
2023-11-08 4,150.44 4,158.67 4,106.27 4,110.86 0.0M
2023-11-07 4,205.95 4,205.95 4,154.84 4,158.53 0.0M
2023-11-06 4,213.34 4,241.35 4,207.53 4,223.82 0.0M
2023-11-03 4,131.14 4,177.37 4,121.52 4,165.29 0.0M
2023-11-02 4,117.10 4,148.33 4,091.63 4,103.18 0.0M
2023-11-01 4,096.23 4,100.26 4,062.13 4,088.67 0.0M
2023-10-31 4,135.02 4,135.02 4,065.90 4,096.93 0.0M
2023-10-30 4,138.12 4,164.03 4,103.64 4,143.71 0.0M
2023-10-27 4,124.13 4,197.94 4,096.63 4,171.85 0.0M
2023-10-26 4,109.34 4,127.95 4,076.30 4,105.56 0.0M
2023-10-25 4,178.92 4,186.67 4,086.68 4,101.65 0.0M
2023-10-24 4,086.87 4,104.91 4,056.56 4,085.53 0.0M
2023-10-23 4,120.81 4,122.70 4,120.03 4,121.60 0.0M
2023-10-20 4,130.29 4,166.20 4,109.77 4,123.71 0.0M
2023-10-19 4,244.78 4,244.78 4,152.90 4,153.56 0.0M
2023-10-18 4,291.13 4,307.19 4,264.54 4,273.03 0.0M
2023-10-17 4,276.94 4,299.00 4,257.38 4,281.75 0.0M
2023-10-16 4,304.22 4,312.94 4,243.72 4,249.21 0.0M
2023-10-13 4,324.56 4,334.55 4,291.26 4,295.34 0.0M
2023-10-12 4,330.88 4,384.15 4,323.60 4,362.65 0.0M
2023-10-11 4,259.23 4,274.86 4,247.44 4,247.44 0.0M
2023-10-10 4,229.97 4,271.36 4,206.01 4,212.70 0.0M
2023-10-09 4,174.86 4,231.51 4,174.86 4,198.24 0.0M
2023-10-06 4,129.88 4,200.96 4,129.88 4,174.89 0.0M
2023-10-05 4,117.02 4,134.45 4,105.81 4,113.38 0.0M
2023-10-04 4,134.64 4,134.64 4,089.97 4,114.32 0.0M
2023-10-03 4,263.65 4,263.65 4,126.59 4,151.30 0.0M
2023-09-29 4,260.24 4,331.12 4,260.24 4,312.37 0.0M
2023-09-28 4,297.16 4,311.91 4,259.54 4,262.20 0.0M
2023-09-27 4,279.97 4,319.24 4,279.97 4,293.87 0.0M
2023-09-26 4,325.55 4,339.56 4,260.66 4,276.59 0.0M
2023-09-25 4,392.57 4,392.57 4,339.57 4,339.57 0.0M
2023-09-22 4,281.96 4,391.36 4,281.95 4,390.09 0.0M
2023-09-21 4,322.39 4,348.14 4,286.57 4,293.16 0.0M
2023-09-20 4,341.17 4,362.77 4,320.46 4,337.99 0.0M
2023-09-19 4,330.86 4,360.85 4,319.71 4,360.85 0.0M
2023-09-18 4,336.13 4,342.84 4,296.60 4,324.74 0.0M
2023-09-15 4,349.50 4,398.04 4,332.15 4,352.77 0.0M
2023-09-14 4,303.63 4,346.28 4,290.48 4,329.49 0.0M
2023-09-13 4,334.45 4,349.10 4,283.07 4,290.40 0.0M
2023-09-12 4,337.68 4,344.40 4,302.88 4,308.95 0.0M
2023-09-11 4,289.56 4,359.15 4,269.88 4,345.42 0.0M
2023-09-08 4,326.13 4,326.62 4,324.72 4,325.63 0.0M
2023-09-07 4,361.87 4,361.87 4,318.62 4,325.49 0.0M
2023-09-06 4,344.57 4,378.06 4,322.74 4,364.68 0.0M
2023-09-05 4,414.12 4,414.12 4,354.85 4,360.27 0.0M
2023-09-04 4,300.49 4,437.02 4,300.49 4,436.62 0.0M
2023-09-01 4,247.89 4,248.16 4,246.43 4,246.75 0.0M
2023-08-31 4,284.88 4,302.45 4,239.23 4,246.54 0.0M
2023-08-30 4,315.81 4,325.86 4,263.46 4,271.10 0.0M
2023-08-29 4,211.62 4,295.30 4,205.02 4,281.10 0.0M
2023-08-28 4,318.92 4,354.49 4,188.99 4,191.14 0.0M
2023-08-25 4,163.73 4,209.12 4,151.09 4,165.54 0.0M
2023-08-24 4,151.45 4,190.53 4,141.41 4,167.49 0.0M
2023-08-23 4,137.10 4,161.48 4,117.63 4,126.12 0.0M
2023-08-22 4,093.05 4,173.85 4,091.67 4,146.93 0.0M
2023-08-21 4,163.94 4,166.77 4,088.85 4,095.40 0.0M
2023-08-18 4,242.18 4,292.95 4,192.98 4,192.98 0.0M
2023-08-17 4,202.09 4,263.10 4,170.54 4,254.10 0.0M
2023-08-16 4,291.25 4,292.45 4,245.48 4,255.52 0.0M
2023-08-15 4,333.71 4,359.97 4,298.63 4,329.06 0.0M
2023-08-14 4,387.82 4,387.82 4,308.07 4,367.14 0.0M
2023-08-11 4,538.00 4,538.00 4,437.41 4,453.29 0.0M
2023-08-10 4,516.32 4,548.88 4,501.10 4,543.85 0.0M
2023-08-09 4,504.76 4,540.82 4,500.42 4,534.96 0.0M
2023-08-08 4,555.60 4,573.37 4,514.70 4,526.04 0.0M
2023-08-07 4,607.06 4,607.06 4,565.28 4,585.80 0.0M
2023-08-04 4,645.29 4,709.61 4,611.47 4,622.00 0.0M
2023-08-03 4,583.28 4,636.26 4,557.82 4,592.53 0.0M
2023-08-02 4,671.30 4,710.21 4,578.25 4,588.44 0.0M
2023-08-01 4,745.33 4,768.59 4,668.86 4,686.84 0.0M
2023-07-31 4,740.20 4,781.12 4,712.89 4,719.22 0.0M
2023-07-28 4,528.70 4,683.33 4,521.58 4,680.97 0.0M
2023-07-27 4,560.26 4,602.72 4,550.88 4,572.21 0.0M
2023-07-26 4,549.03 4,562.76 4,510.92 4,536.38 0.0M
2023-07-25 4,446.32 4,564.79 4,446.32 4,551.07 0.0M
2023-07-24 4,419.40 4,425.99 4,339.85 4,355.75 0.0M
2023-07-21 4,433.79 4,462.72 4,408.10 4,436.98 0.0M
2023-07-20 4,440.88 4,482.55 4,417.01 4,425.42 0.0M
2023-07-19 4,417.56 4,438.20 4,391.20 4,434.70 0.0M
2023-07-18 4,490.21 4,490.21 4,416.91 4,435.49 0.0M
2023-07-17 4,514.20 4,516.31 4,513.48 4,513.97 0.0M
2023-07-14 4,516.98 4,521.03 4,495.62 4,511.52 0.0M
2023-07-13 4,449.39 4,500.41 4,449.39 4,487.94 0.0M
2023-07-12 4,407.63 4,430.86 4,387.35 4,402.24 0.0M
2023-07-11 4,380.63 4,411.56 4,358.52 4,388.03 0.0M
2023-07-10 4,396.55 4,411.83 4,339.32 4,354.15 0.0M
2023-07-07 4,376.90 4,380.87 4,340.01 4,349.14 0.0M
2023-07-06 4,473.24 4,489.09 4,392.82 4,400.61 0.0M
2023-07-05 4,596.91 4,598.46 4,537.99 4,542.35 0.0M
2023-07-04 4,614.76 4,632.24 4,591.54 4,616.34 0.0M
2023-07-03 4,525.95 4,627.75 4,525.95 4,618.79 0.0M
2023-06-30 4,488.00 4,545.26 4,481.97 4,521.66 0.0M
2023-06-29 4,532.25 4,532.25 4,474.58 4,488.25 0.0M
2023-06-28 4,522.25 4,533.58 4,503.01 4,526.71 0.0M
2023-06-27 4,464.21 4,543.40 4,460.90 4,526.83 0.0M
2023-06-26 4,473.67 4,507.10 4,452.84 4,461.42 0.0M
2023-06-23 4,546.46 4,548.35 4,449.77 4,469.30 0.0M
2023-06-21 4,582.15 4,594.09 4,544.65 4,555.47 0.0M
2023-06-20 4,685.03 4,685.03 4,612.14 4,623.50 0.0M
2023-06-19 4,718.62 4,718.62 4,671.12 4,700.14 0.0M
2023-06-16 4,701.51 4,744.94 4,700.96 4,728.40 0.0M
2023-06-15 4,638.77 4,682.68 4,606.71 4,682.68 0.0M
2023-06-14 4,653.55 4,670.45 4,595.91 4,607.25 0.0M
2023-06-13 4,660.03 4,666.02 4,611.96 4,654.31 0.0M
2023-06-12 4,694.32 4,694.32 4,647.72 4,673.22 0.0M
2023-06-09 4,684.11 4,713.63 4,677.00 4,695.58 0.0M
2023-06-08 4,628.62 4,682.45 4,599.15 4,668.76 0.0M
2023-06-07 4,625.27 4,649.03 4,594.76 4,626.31 0.0M
2023-06-06 4,609.11 4,677.64 4,588.82 4,600.16 0.0M
2023-06-05 4,607.95 4,607.95 4,566.07 4,605.73 0.0M
2023-06-02 4,523.06 4,613.68 4,523.06 4,596.07 0.0M
2023-06-01 4,486.72 4,527.20 4,470.61 4,481.96 0.0M
2023-05-31 4,557.21 4,557.21 4,457.63 4,496.72 0.0M
2023-05-30 4,580.36 4,620.15 4,530.37 4,577.35 0.0M
2023-05-29 4,625.70 4,642.18 4,587.41 4,593.14 0.0M
2023-05-26 4,606.68 4,617.64 4,602.07 4,614.49 0.0M
2023-05-25 4,664.73 4,668.18 4,584.98 4,609.22 0.0M
2023-05-24 4,760.40 4,762.57 4,669.85 4,692.20 0.0M
2023-05-23 4,857.42 4,868.84 4,766.78 4,774.33 0.0M
2023-05-22 4,827.15 4,897.26 4,824.01 4,853.64 0.0M
2023-05-19 4,857.89 4,857.94 4,798.29 4,827.98 0.0M
2023-05-18 4,844.01 4,907.17 4,844.01 4,871.94 0.0M
2023-05-17 4,900.80 4,905.81 4,808.34 4,814.13 0.0M
2023-05-16 4,948.22 4,965.08 4,891.98 4,915.96 0.0M
2023-05-15 4,831.62 4,933.03 4,808.41 4,924.67 0.0M
2023-05-12 4,952.90 4,952.90 4,832.70 4,834.06 0.0M
2023-05-11 4,986.86 5,005.39 4,934.34 4,957.37 0.0M
2023-05-10 5,034.09 5,034.09 4,954.93 4,968.49 0.0M
2023-05-09 5,101.22 5,130.97 5,005.78 5,022.12 0.0M
2023-05-08 5,001.58 5,098.80 4,997.57 5,097.43 0.0M
2023-05-05 4,976.24 5,031.58 4,949.10 4,987.95 0.0M
2023-05-04 4,828.03 4,963.13 4,828.03 4,960.96 0.0M
2023-05-03 4,844.36 4,848.56 4,797.18 4,834.60 0.0M
2023-05-02 4,893.83 4,917.30 4,824.85 4,864.20 0.0M
2023-04-28 4,837.68 4,894.35 4,828.12 4,863.18 0.0M
2023-04-27 4,762.92 4,838.00 4,747.46 4,822.06 0.0M
2023-04-26 4,738.00 4,773.94 4,710.32 4,765.93 0.0M
2023-04-25 4,803.94 4,810.63 4,723.06 4,748.16 0.0M
2023-04-24 4,837.36 4,855.73 4,762.61 4,804.07 0.0M
2023-04-21 4,911.46 4,922.54 4,811.74 4,832.48 0.0M
2023-04-20 4,914.84 4,922.53 4,874.55 4,912.90 0.0M
2023-04-19 4,964.56 4,964.56 4,912.15 4,916.86 0.0M
2023-04-18 4,937.25 4,986.23 4,928.43 4,960.78 0.0M
2023-04-17 4,837.94 4,955.06 4,822.29 4,948.95 0.0M
2023-04-14 4,819.91 4,865.63 4,815.77 4,847.34 0.0M
2023-04-13 4,751.59 4,794.81 4,730.61 4,794.81 0.0M
2023-04-12 4,780.88 4,786.57 4,760.98 4,783.42 0.0M
2023-04-11 4,747.00 4,780.25 4,733.43 4,765.83 0.0M
2023-04-10 4,709.34 4,714.01 4,704.70 4,712.33 0.0M
2023-04-07 4,701.95 4,709.37 4,699.02 4,707.17 0.0M
2023-04-06 4,690.68 4,703.46 4,665.23 4,698.86 0.0M
2023-04-04 4,700.06 4,704.66 4,664.73 4,694.23 0.0M
2023-04-03 4,705.93 4,714.24 4,671.14 4,693.35 0.0M
2023-03-31 4,723.04 4,746.74 4,689.02 4,689.02 0.0M
2023-03-30 4,683.46 4,704.18 4,618.17 4,702.64 0.0M
2023-03-29 4,701.56 4,715.12 4,651.63 4,674.16 0.0M
2023-03-28 4,656.14 4,680.74 4,630.81 4,658.42 0.0M
2023-03-27 4,671.61 4,671.61 4,615.28 4,625.94 0.0M
2023-03-24 4,739.40 4,739.40 4,674.26 4,678.88 0.0M
2023-03-23 4,685.68 4,753.08 4,680.41 4,752.97 0.0M
2023-03-22 4,664.77 4,730.85 4,664.77 4,684.66 0.0M
2023-03-21 4,627.73 4,656.03 4,608.21 4,648.71 0.0M
2023-03-20 4,668.24 4,690.34 4,587.44 4,612.47 0.0M
2023-03-17 4,636.85 4,714.72 4,633.78 4,680.62 0.0M
2023-03-16 4,611.49 4,633.68 4,584.27 4,595.66 0.0M
2023-03-15 4,622.22 4,678.35 4,622.22 4,658.17 0.0M
2023-03-14 4,664.51 4,671.61 4,564.23 4,582.59 0.0M
2023-03-13 4,581.53 4,665.79 4,581.53 4,664.77 0.0M
2023-03-10 4,625.23 4,631.18 4,560.33 4,571.25 0.0M
2023-03-09 4,724.15 4,740.01 4,664.27 4,667.76 0.0M
2023-03-08 4,750.74 4,750.74 4,698.12 4,724.29 0.0M
2023-03-07 4,803.28 4,899.04 4,768.97 4,796.31 0.0M
2023-03-06 4,824.71 4,852.06 4,785.11 4,811.53 0.0M
2023-03-03 4,831.64 4,851.36 4,800.87 4,837.02 0.0M
2023-03-02 4,760.63 4,814.13 4,750.66 4,802.59 0.0M
2023-03-01 4,627.81 4,785.92 4,627.81 4,776.66 0.0M
2023-02-28 4,658.48 4,679.21 4,608.15 4,616.60 0.0M
2023-02-27 4,667.82 4,679.73 4,625.14 4,642.44 0.0M
2023-02-24 4,769.08 4,775.24 4,693.07 4,696.93 0.0M
2023-02-23 4,783.38 4,823.94 4,770.88 4,779.28 0.0M
2023-02-22 4,823.89 4,823.89 4,777.60 4,782.26 0.0M
2023-02-21 4,844.11 4,878.01 4,823.83 4,834.09 0.0M
2023-02-20 4,733.48 4,850.76 4,729.42 4,843.61 0.0M
2023-02-17 4,756.78 4,781.73 4,722.20 4,730.66 0.0M
2023-02-16 4,780.08 4,828.96 4,735.53 4,759.98 0.0M
2023-02-15 4,835.40 4,840.90 4,751.57 4,762.83 0.0M
2023-02-14 4,831.47 4,841.42 4,814.94 4,831.15 0.0M
2023-02-13 4,793.78 4,823.47 4,755.70 4,819.95 0.0M
2023-02-10 4,874.54 4,874.54 4,804.32 4,812.00 0.0M
2023-02-09 4,829.18 4,881.88 4,826.47 4,878.89 0.0M
2023-02-08 4,838.07 4,878.71 4,829.76 4,841.65 0.0M
2023-02-07 4,814.24 4,867.15 4,814.24 4,835.65 0.0M
2023-02-06 4,878.88 4,878.88 4,787.61 4,808.05 0.0M
2023-02-03 5,007.06 5,007.06 4,901.11 4,934.42 0.0M
2023-02-02 5,098.16 5,098.16 5,015.90 5,020.84 0.0M
2023-02-01 5,002.75 5,061.14 4,973.67 5,061.14 0.0M
2023-01-31 5,057.43 5,067.57 4,955.50 4,982.60 0.0M
2023-01-30 5,170.44 5,172.71 5,004.29 5,020.49 0.0M
2023-01-27 5,157.54 5,170.82 5,116.10 5,170.82 0.0M
2023-01-26 5,093.07 5,145.92 5,087.37 5,145.92 0.0M
2023-01-20 4,981.66 5,043.81 4,970.12 5,043.81 0.0M
2023-01-19 4,929.34 4,966.96 4,893.66 4,958.72 0.0M
2023-01-18 4,920.63 4,945.50 4,908.15 4,940.37 0.0M
2023-01-17 4,982.12 4,982.97 4,893.37 4,923.42 0.0M
2023-01-16 4,955.88 5,035.76 4,941.01 4,990.76 0.0M
2023-01-13 4,877.29 4,945.05 4,875.35 4,943.86 0.0M
2023-01-12 4,836.53 4,888.93 4,821.21 4,859.25 0.0M
2023-01-11 4,776.24 4,856.87 4,771.14 4,814.03 0.0M
2023-01-10 4,794.60 4,796.49 4,743.64 4,759.30 0.0M
2023-01-09 4,733.91 4,790.92 4,733.91 4,780.18 0.0M
2023-01-06 4,712.65 4,728.30 4,670.73 4,691.82 0.0M
2023-01-05 4,694.21 4,715.46 4,668.26 4,678.91 0.0M
2023-01-04 4,577.63 4,653.19 4,569.06 4,653.19 0.0M
2023-01-03 4,438.91 4,569.64 4,397.99 4,561.91 0.0M