CSI Hong Kong Middle Cap Select (HKCSHKMCS)

HKCSHKMCS
🏛️ Hong Kong →
2,996.68
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 2,625.10 2,647.78 2,624.43 2,641.15 449.3M
2021-12-30 2,614.43 2,623.87 2,590.26 2,601.76 514.2M
2021-12-29 2,645.51 2,648.32 2,605.82 2,612.90 592.9M
2021-12-28 2,644.55 2,651.06 2,628.78 2,643.70 960.7M
2021-12-27 2,659.72 2,660.50 2,631.12 2,638.73 0.0M
2021-12-24 2,659.72 2,660.50 2,631.12 2,638.73 672.6M
2021-12-23 2,628.99 2,653.01 2,627.79 2,645.51 1,132.8M
2021-12-22 2,616.85 2,628.49 2,610.39 2,624.12 877.0M
2021-12-21 2,566.56 2,614.55 2,564.67 2,605.90 1,082.0M
2021-12-20 2,632.73 2,635.71 2,561.37 2,568.49 1,126.5M
2021-12-17 2,681.76 2,683.22 2,635.68 2,637.70 1,138.7M
2021-12-16 2,629.56 2,681.57 2,629.56 2,678.73 1,221.1M
2021-12-15 2,665.17 2,683.99 2,622.29 2,633.19 1,302.4M
2021-12-14 2,711.19 2,711.19 2,663.17 2,670.97 1,282.6M
2021-12-13 2,750.46 2,770.82 2,717.34 2,717.34 1,208.5M
2021-12-10 2,768.05 2,771.49 2,727.35 2,736.84 1,028.7M
2021-12-09 2,743.58 2,781.52 2,741.83 2,781.52 1,447.0M
2021-12-08 2,728.43 2,737.11 2,717.45 2,728.64 1,097.1M
2021-12-07 2,684.67 2,716.77 2,682.35 2,716.03 1,465.0M
2021-12-06 2,691.41 2,717.12 2,654.18 2,655.83 1,570.7M
2021-12-03 2,705.45 2,728.40 2,692.66 2,716.52 1,574.9M
2021-12-02 2,682.80 2,709.26 2,674.17 2,703.12 1,591.1M
2021-12-01 2,692.47 2,716.30 2,679.68 2,693.06 1,366.2M
2021-11-30 2,718.98 2,736.83 2,669.41 2,696.63 1,577.9M
2021-11-29 2,722.53 2,747.96 2,709.85 2,718.41 1,271.6M
2021-11-26 2,792.89 2,792.89 2,736.63 2,740.81 1,345.7M
2021-11-25 2,786.37 2,799.36 2,781.46 2,798.71 1,088.1M
2021-11-24 2,780.69 2,794.75 2,758.63 2,780.90 1,566.2M
2021-11-23 2,773.93 2,795.83 2,765.70 2,779.95 2,071.6M
2021-11-22 2,802.65 2,803.62 2,781.16 2,783.73 1,426.8M
2021-11-19 2,760.04 2,799.00 2,754.04 2,798.96 1,346.5M
2021-11-18 2,807.99 2,808.40 2,768.14 2,774.36 1,602.4M
2021-11-17 2,808.64 2,819.08 2,796.37 2,819.08 1,182.7M
2021-11-16 2,769.94 2,806.95 2,761.61 2,806.91 1,814.3M
2021-11-15 2,778.50 2,782.62 2,753.09 2,767.64 1,238.6M
2021-11-12 2,789.84 2,791.75 2,758.73 2,776.09 1,391.6M
2021-11-11 2,713.87 2,770.93 2,697.76 2,768.72 1,494.1M
2021-11-10 2,702.56 2,722.85 2,655.30 2,721.39 1,356.7M
2021-11-09 2,694.74 2,704.77 2,682.57 2,701.26 955.7M
2021-11-08 2,686.31 2,699.95 2,672.94 2,682.96 1,573.1M
2021-11-05 2,706.37 2,707.81 2,657.61 2,670.65 1,566.6M
2021-11-04 2,719.53 2,721.46 2,691.62 2,712.22 1,294.0M
2021-11-03 2,716.13 2,722.94 2,690.41 2,708.36 1,106.4M
2021-11-02 2,771.61 2,780.10 2,697.68 2,708.21 1,358.3M
2021-11-01 2,806.45 2,806.45 2,746.99 2,755.85 1,275.4M
2021-10-29 2,800.09 2,806.00 2,781.83 2,798.63 1,069.3M
2021-10-28 2,824.93 2,825.79 2,785.40 2,797.79 1,133.9M
2021-10-27 2,874.13 2,874.74 2,817.88 2,824.58 1,038.4M
2021-10-26 2,921.22 2,926.73 2,868.15 2,880.75 969.1M
2021-10-25 2,908.29 2,912.73 2,887.31 2,907.69 1,137.0M
2021-10-22 2,906.49 2,925.92 2,905.10 2,920.37 1,412.7M
2021-10-21 2,929.46 2,935.77 2,887.07 2,905.12 1,293.0M
2021-10-20 2,919.65 2,920.62 2,899.37 2,917.78 1,445.3M
2021-10-19 2,891.82 2,915.35 2,885.62 2,915.35 1,180.9M
2021-10-18 2,874.03 2,885.53 2,863.43 2,885.39 1,386.8M
2021-10-15 2,857.85 2,859.57 2,829.96 2,859.23 1,800.1M
2021-10-14 2,827.55 2,827.55 2,827.55 2,827.55 0.0M
2021-10-13 2,827.55 2,827.55 2,827.55 2,827.55 0.0M
2021-10-12 2,843.18 2,866.00 2,809.19 2,827.55 1,410.1M
2021-10-11 2,858.03 2,870.56 2,845.44 2,847.76 1,709.6M
2021-10-08 2,882.46 2,886.50 2,819.56 2,837.74 1,893.7M
2021-10-07 2,821.35 2,869.64 2,819.42 2,865.78 1,043.6M
2021-10-06 2,839.17 2,846.64 2,790.55 2,808.75 1,062.2M
2021-10-05 2,812.36 2,835.07 2,790.57 2,828.76 1,052.0M
2021-10-04 2,844.80 2,849.67 2,793.66 2,829.41 1,012.2M
2021-10-01 2,832.18 2,853.96 2,820.94 2,853.96 0.0M
2021-09-30 2,832.18 2,853.96 2,820.94 2,853.96 1,149.9M
2021-09-29 2,860.72 2,860.72 2,823.09 2,839.78 1,214.5M
2021-09-28 2,842.62 2,893.03 2,826.77 2,873.44 1,632.1M
2021-09-27 2,861.53 2,881.63 2,821.64 2,828.72 1,492.4M
2021-09-24 2,915.51 2,922.18 2,852.81 2,861.57 1,838.7M
2021-09-23 2,931.93 2,962.32 2,891.80 2,913.23 2,077.6M
2021-09-21 2,816.72 2,880.44 2,808.40 2,875.71 1,129.4M
2021-09-20 2,915.08 2,915.08 2,796.79 2,847.25 1,290.4M
2021-09-17 2,893.65 2,927.87 2,865.89 2,927.87 1,369.5M
2021-09-16 2,972.02 2,976.56 2,879.95 2,900.18 1,669.0M
2021-09-15 3,028.46 3,028.46 2,959.59 2,970.38 1,547.0M
2021-09-14 3,075.09 3,083.04 3,030.15 3,044.16 1,523.3M
2021-09-13 3,082.75 3,082.75 3,047.94 3,068.22 1,552.0M
2021-09-10 3,057.40 3,095.75 3,056.98 3,088.93 1,237.9M
2021-09-09 3,056.39 3,065.71 3,042.79 3,055.97 1,594.8M
2021-09-08 3,105.91 3,106.03 3,060.64 3,078.99 1,547.5M
2021-09-07 3,099.72 3,101.75 3,079.46 3,101.75 1,258.1M
2021-09-06 3,068.17 3,089.85 3,064.81 3,089.85 1,400.8M
2021-09-03 3,065.85 3,076.44 3,047.56 3,061.88 1,382.8M
2021-09-02 3,056.22 3,070.73 3,039.14 3,056.68 1,531.6M
2021-09-01 3,041.54 3,045.80 3,002.83 3,033.48 1,717.8M
2021-08-31 2,998.91 3,037.50 2,953.92 3,037.50 1,662.7M
2021-08-30 2,971.99 3,006.81 2,968.54 3,000.18 1,700.4M
2021-08-27 2,957.11 2,990.77 2,946.56 2,959.04 1,147.8M
2021-08-26 2,999.19 3,001.54 2,943.06 2,959.97 1,092.6M
2021-08-25 2,996.01 3,004.66 2,971.72 2,997.26 1,276.0M
2021-08-24 2,930.89 2,979.42 2,928.76 2,979.42 1,315.0M
2021-08-23 2,873.15 2,915.47 2,873.15 2,900.16 1,508.3M
2021-08-20 2,912.00 2,912.84 2,791.41 2,844.44 2,147.9M
2021-08-19 2,953.47 2,955.43 2,897.81 2,912.92 1,500.9M
2021-08-18 2,947.74 2,974.62 2,929.86 2,954.26 1,078.4M
2021-08-17 3,003.43 3,013.21 2,917.14 2,942.90 1,279.4M
2021-08-16 3,031.79 3,040.16 2,983.01 3,002.80 1,170.3M
2021-08-13 3,018.64 3,044.44 3,007.03 3,026.26 1,169.5M
2021-08-12 3,038.24 3,039.88 3,016.01 3,030.60 1,413.5M
2021-08-11 3,033.70 3,053.24 3,025.18 3,036.54 1,667.7M
2021-08-10 3,006.66 3,026.55 2,968.95 3,026.55 1,590.5M
2021-08-09 2,972.34 3,002.29 2,943.16 2,986.30 1,363.9M
2021-08-06 2,997.11 3,003.17 2,972.06 2,975.20 1,088.2M
2021-08-05 3,018.05 3,032.17 2,982.54 2,989.21 1,500.3M
2021-08-04 3,022.31 3,044.40 2,999.23 3,023.57 1,946.6M
2021-08-03 3,026.95 3,027.27 2,979.33 3,014.97 1,488.8M
2021-08-02 2,954.10 3,003.09 2,901.32 3,003.09 2,052.3M
2021-07-30 2,939.21 2,948.79 2,905.24 2,937.87 1,796.7M
2021-07-29 2,948.41 2,962.04 2,924.30 2,956.34 1,734.6M
2021-07-28 2,799.06 2,863.93 2,769.83 2,863.93 2,613.3M
2021-07-27 2,938.25 2,972.73 2,740.71 2,786.44 3,075.1M
2021-07-26 3,041.99 3,041.99 2,932.29 2,939.26 2,397.4M
2021-07-23 3,115.44 3,122.07 3,060.83 3,068.77 1,358.3M
2021-07-22 3,085.83 3,108.84 3,085.83 3,108.22 1,535.8M
2021-07-21 3,072.69 3,087.15 3,059.11 3,067.21 1,336.1M
2021-07-20 3,095.47 3,095.82 3,029.66 3,056.68 1,910.9M
2021-07-19 3,149.56 3,149.56 3,108.63 3,113.29 1,607.7M
2021-07-16 3,175.90 3,182.54 3,152.76 3,159.94 1,308.1M
2021-07-15 3,147.64 3,175.74 3,141.73 3,170.37 1,190.7M
2021-07-14 3,168.52 3,169.14 3,132.10 3,145.37 1,270.0M
2021-07-13 3,160.25 3,173.78 3,144.98 3,163.84 1,440.6M
2021-07-12 3,132.88 3,152.87 3,119.58 3,145.68 1,349.8M
2021-07-09 3,085.46 3,110.78 3,040.89 3,103.54 1,457.2M
2021-07-08 3,168.28 3,171.27 3,078.06 3,082.75 1,885.2M
2021-07-07 3,145.59 3,174.88 3,127.61 3,174.88 1,261.4M
2021-07-06 3,202.74 3,202.74 3,135.77 3,157.18 1,722.0M
2021-07-05 3,196.67 3,224.01 3,182.91 3,193.69 1,288.9M
2021-07-02 3,259.94 3,259.94 3,194.47 3,202.51 1,830.1M
2021-06-30 3,254.11 3,267.20 3,239.18 3,245.57 1,454.6M
2021-06-29 3,304.72 3,308.46 3,250.82 3,261.65 1,594.3M
2021-06-28 3,299.20 3,304.34 3,280.40 3,296.45 1,152.5M
2021-06-25 3,290.45 3,302.89 3,284.22 3,302.84 1,865.1M
2021-06-24 3,278.97 3,280.45 3,258.17 3,271.91 1,718.1M
2021-06-23 3,244.66 3,275.98 3,243.23 3,268.03 1,783.0M
2021-06-22 3,231.30 3,250.24 3,211.65 3,232.88 1,428.0M
2021-06-21 3,197.80 3,225.11 3,173.34 3,215.70 2,278.2M
2021-06-18 3,206.38 3,222.28 3,195.34 3,222.28 1,764.5M
2021-06-17 3,169.06 3,202.55 3,159.68 3,199.16 1,402.3M
2021-06-16 3,249.20 3,249.20 3,176.52 3,178.20 1,539.5M
2021-06-15 3,300.45 3,300.45 3,236.84 3,257.52 1,476.3M
2021-06-14 3,287.81 3,298.54 3,269.05 3,293.65 0.0M
2021-06-11 3,287.81 3,298.54 3,269.05 3,293.65 1,034.5M
2021-06-10 3,290.11 3,307.11 3,273.73 3,281.88 1,082.2M
2021-06-09 3,275.19 3,285.76 3,263.77 3,280.87 853.9M
2021-06-08 3,287.08 3,311.32 3,252.05 3,271.50 984.6M
2021-06-07 3,272.84 3,283.25 3,246.15 3,278.13 999.8M
2021-06-04 3,257.53 3,288.10 3,244.52 3,260.46 1,191.8M
2021-06-03 3,318.83 3,331.46 3,265.63 3,273.02 891.0M
2021-06-02 3,327.02 3,337.81 3,292.26 3,305.74 1,216.7M
2021-06-01 3,303.01 3,326.05 3,267.32 3,326.05 937.0M
2021-05-31 3,264.00 3,303.10 3,252.04 3,303.10 1,168.3M
2021-05-28 3,306.72 3,313.04 3,259.96 3,271.79 1,379.7M
2021-05-27 3,266.75 3,304.53 3,254.61 3,304.53 1,309.8M
2021-05-26 3,246.53 3,270.67 3,246.18 3,265.79 1,325.7M
2021-05-25 3,197.71 3,241.19 3,193.48 3,241.19 1,265.7M
2021-05-24 3,199.35 3,205.92 3,163.60 3,195.72 1,092.8M
2021-05-21 3,196.89 3,204.37 3,178.24 3,196.39 924.0M
2021-05-20 3,190.86 3,194.14 3,162.24 3,182.44 1,312.9M
2021-05-18 3,148.61 3,190.76 3,148.02 3,189.85 1,194.8M
2021-05-17 3,124.25 3,160.36 3,120.08 3,148.51 1,011.7M
2021-05-14 3,071.34 3,105.48 3,054.16 3,102.30 1,214.5M
2021-05-13 3,090.67 3,110.01 3,058.60 3,058.60 1,027.9M
2021-05-12 3,112.82 3,128.25 3,087.71 3,128.25 1,027.2M
2021-05-11 3,092.74 3,111.66 3,049.22 3,106.40 1,287.7M
2021-05-10 3,146.64 3,174.79 3,126.57 3,140.28 1,197.6M
2021-05-07 3,168.29 3,183.04 3,121.84 3,129.13 1,278.2M
2021-05-06 3,169.21 3,174.98 3,130.93 3,169.29 1,309.8M
2021-05-05 3,170.74 3,184.79 3,151.30 3,155.79 837.1M
2021-05-04 3,165.02 3,187.74 3,147.98 3,187.49 579.4M
2021-05-03 3,169.20 3,170.75 3,131.88 3,157.27 579.2M
2021-04-30 3,208.07 3,208.07 3,166.79 3,171.16 940.3M
2021-04-29 3,229.03 3,232.36 3,202.15 3,212.62 761.5M
2021-04-28 3,223.22 3,230.71 3,206.78 3,223.01 1,188.0M
2021-04-27 3,205.91 3,217.22 3,185.72 3,211.01 1,014.1M
2021-04-26 3,232.02 3,244.56 3,192.12 3,201.02 1,276.1M
2021-04-23 3,195.98 3,227.19 3,181.83 3,227.19 1,144.9M
2021-04-22 3,198.27 3,204.90 3,175.43 3,199.06 1,489.4M
2021-04-21 3,182.67 3,190.18 3,154.09 3,185.40 1,006.6M
2021-04-20 3,209.71 3,212.04 3,184.98 3,207.11 966.3M
2021-04-19 3,151.37 3,207.04 3,131.56 3,204.12 1,202.2M
2021-04-16 3,126.92 3,149.95 3,110.24 3,147.08 1,074.5M
2021-04-15 3,129.19 3,129.19 3,088.94 3,118.44 1,002.4M
2021-04-14 3,101.83 3,128.35 3,098.27 3,117.65 991.4M
2021-04-13 3,092.19 3,120.35 3,074.21 3,076.74 915.1M
2021-04-12 3,145.05 3,149.47 3,077.13 3,091.38 997.0M
2021-04-09 3,182.79 3,184.16 3,122.05 3,136.58 1,155.3M
2021-04-08 3,158.27 3,179.82 3,148.67 3,175.43 1,250.5M
2021-04-07 3,167.85 3,167.85 3,137.46 3,157.08 1,355.7M
2021-04-06 3,077.18 3,133.02 3,070.18 3,133.02 0.0M
2021-04-05 3,077.18 3,133.02 3,070.18 3,133.02 0.0M
2021-04-02 3,077.18 3,133.02 3,070.18 3,133.02 0.0M
2021-04-01 3,077.18 3,133.02 3,070.18 3,133.02 1,339.6M
2021-03-31 3,096.32 3,097.59 3,043.64 3,058.73 1,415.7M
2021-03-30 3,054.01 3,093.65 3,031.36 3,083.99 1,629.0M
2021-03-29 3,013.79 3,077.94 2,993.58 3,036.19 1,957.9M
2021-03-26 2,967.29 3,017.76 2,967.29 2,998.41 1,290.5M
2021-03-25 2,908.40 2,956.35 2,870.94 2,949.71 1,419.1M
2021-03-24 3,012.60 3,014.07 2,918.55 2,935.60 1,628.1M
2021-03-23 3,092.16 3,092.16 2,992.99 3,014.16 1,557.6M
2021-03-22 3,056.48 3,085.93 3,044.45 3,071.64 1,535.3M
2021-03-19 3,072.91 3,082.43 3,016.14 3,052.56 1,483.8M
2021-03-18 3,115.84 3,125.51 3,099.99 3,108.43 1,546.6M
2021-03-17 3,064.78 3,097.26 3,033.97 3,097.26 1,224.8M
2021-03-16 3,025.68 3,060.66 3,012.36 3,060.62 1,346.3M
2021-03-15 3,040.73 3,072.49 2,978.87 3,003.49 1,312.0M
2021-03-12 3,082.56 3,084.64 3,019.11 3,025.70 1,668.4M
2021-03-11 2,950.92 3,046.69 2,947.38 3,045.94 1,730.3M
2021-03-10 2,981.99 2,981.99 2,913.81 2,939.50 1,903.2M
2021-03-09 2,883.79 2,952.21 2,801.74 2,882.40 2,235.7M
2021-03-08 3,020.45 3,034.39 2,867.63 2,877.73 2,254.2M
2021-03-05 2,934.31 3,028.58 2,896.40 2,988.08 1,998.3M
2021-03-04 3,105.18 3,106.61 3,008.05 3,009.13 1,725.1M
2021-03-03 3,125.95 3,151.03 3,097.43 3,151.03 1,585.2M
2021-03-02 3,206.29 3,206.29 3,094.92 3,119.00 1,624.2M
2021-03-01 3,094.29 3,147.90 3,085.05 3,146.63 1,537.4M
2021-02-26 3,072.27 3,126.32 3,037.56 3,045.86 2,252.5M
2021-02-25 3,160.97 3,215.82 3,115.26 3,171.94 2,377.6M
2021-02-24 3,240.18 3,260.29 3,056.77 3,103.87 2,832.4M
2021-02-23 3,215.45 3,259.25 3,177.72 3,224.10 2,200.2M
2021-02-22 3,364.66 3,366.08 3,230.89 3,231.40 2,922.3M
2021-02-19 3,286.92 3,333.12 3,234.67 3,330.65 2,539.3M
2021-02-18 3,403.61 3,404.55 3,295.32 3,295.35 2,309.4M
2021-02-17 3,352.45 3,397.07 3,325.36 3,389.06 1,638.2M
2021-02-16 3,341.42 3,375.33 3,337.73 3,359.34 1,798.8M
2021-02-15 3,280.03 3,298.99 3,253.48 3,298.99 0.0M
2021-02-12 3,280.03 3,298.99 3,253.48 3,298.99 0.0M
2021-02-11 3,280.03 3,298.99 3,253.48 3,298.99 465.2M
2021-02-10 3,256.22 3,280.03 3,238.09 3,279.11 918.1M
2021-02-09 3,203.73 3,247.49 3,192.40 3,236.29 897.6M
2021-02-08 3,190.63 3,214.07 3,167.72 3,193.73 1,367.2M
2021-02-05 3,161.18 3,182.59 3,150.54 3,162.44 1,324.2M
2021-02-04 3,201.24 3,203.48 3,108.05 3,147.32 1,567.4M
2021-02-03 3,204.34 3,211.62 3,166.27 3,207.87 1,828.7M
2021-02-02 3,140.23 3,190.90 3,138.20 3,178.77 1,781.1M
2021-02-01 3,041.82 3,108.59 3,031.86 3,100.04 1,750.4M
2021-01-29 3,067.94 3,102.20 3,011.62 3,037.98 2,085.8M
2021-01-28 3,096.20 3,128.04 3,035.51 3,045.26 2,249.6M
2021-01-27 3,192.05 3,194.65 3,077.74 3,148.38 2,222.0M
2021-01-26 3,251.13 3,251.28 3,157.39 3,178.06 2,113.9M
2021-01-25 3,222.09 3,254.64 3,208.29 3,254.64 2,372.6M
2021-01-22 3,256.73 3,265.10 3,206.47 3,210.22 2,297.2M
2021-01-21 3,289.14 3,289.20 3,234.73 3,249.21 2,257.6M
2021-01-20 3,254.47 3,299.83 3,245.53 3,272.12 2,894.1M
2021-01-19 3,169.75 3,237.30 3,169.35 3,219.58 3,578.4M
2021-01-18 3,071.22 3,144.16 3,053.99 3,144.16 2,215.4M
2021-01-15 3,100.23 3,100.23 3,033.01 3,073.97 2,578.4M
2021-01-14 3,114.30 3,114.67 3,077.79 3,101.20 2,279.6M
2021-01-13 3,105.72 3,127.47 3,082.56 3,104.57 2,643.4M
2021-01-12 3,052.41 3,088.31 3,039.45 3,088.31 2,630.7M
2021-01-11 3,091.40 3,093.69 3,015.65 3,047.42 3,056.1M
2021-01-08 3,060.96 3,071.24 3,035.66 3,068.32 4,600.0M
2021-01-07 3,047.41 3,047.41 2,997.43 3,024.11 2,622.1M
2021-01-06 3,018.61 3,043.35 3,002.32 3,037.28 2,409.8M
2021-01-05 2,981.24 3,015.29 2,956.36 3,014.55 2,982.2M
2021-01-04 2,981.43 2,995.29 2,956.56 2,992.78 2,236.3M
2021-01-01 2,938.46 2,982.58 2,933.08 2,982.58 0.0M