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
2022-12-30 2,114.00 2,122.68 2,104.58 2,117.46 1,128.2M
2022-12-29 2,104.36 2,105.31 2,081.23 2,101.26 1,116.0M
2022-12-28 2,098.03 2,129.90 2,098.03 2,120.00 1,726.5M
2022-12-27 2,080.24 2,097.52 2,067.44 2,083.19 0.0M
2022-12-26 2,080.24 2,097.52 2,067.44 2,083.19 0.0M
2022-12-23 2,080.24 2,097.52 2,067.44 2,083.19 848.0M
2022-12-22 2,079.32 2,099.79 2,077.56 2,091.28 1,226.5M
2022-12-21 2,052.79 2,061.91 2,046.30 2,061.91 922.9M
2022-12-20 2,070.65 2,070.65 2,026.97 2,046.74 2,629.8M
2022-12-19 2,130.11 2,138.95 2,072.09 2,080.73 1,443.5M
2022-12-16 2,110.35 2,134.56 2,097.24 2,130.15 1,447.6M
2022-12-15 2,147.31 2,149.12 2,100.32 2,116.73 1,824.4M
2022-12-14 2,143.82 2,155.89 2,130.09 2,145.52 2,496.7M
2022-12-13 2,126.41 2,138.68 2,116.01 2,130.52 1,475.2M
2022-12-12 2,138.15 2,145.50 2,115.28 2,127.63 2,788.1M
2022-12-09 2,115.24 2,163.73 2,110.55 2,159.41 3,265.7M
2022-12-08 2,058.52 2,109.04 2,058.52 2,108.28 2,226.5M
2022-12-07 2,107.90 2,144.61 2,043.72 2,043.72 3,187.3M
2022-12-06 2,094.20 2,127.78 2,081.48 2,106.24 2,894.0M
2022-12-05 2,059.24 2,114.24 2,057.75 2,112.19 3,339.8M
2022-12-02 2,047.53 2,049.39 2,007.85 2,024.08 1,862.4M
2022-12-01 2,078.20 2,097.83 2,041.04 2,043.25 2,781.9M
2022-11-30 1,986.21 2,043.12 1,975.94 2,043.12 2,701.6M
2022-11-29 1,927.00 1,988.85 1,927.00 1,988.85 2,860.7M
2022-11-28 1,888.30 1,910.97 1,846.38 1,906.52 1,754.2M
2022-11-25 1,922.99 1,924.96 1,905.69 1,924.39 2,175.2M
2022-11-24 1,901.85 1,921.95 1,901.85 1,920.96 1,784.8M
2022-11-23 1,892.58 1,903.37 1,878.36 1,891.95 1,520.6M
2022-11-22 1,906.74 1,918.73 1,876.28 1,890.99 1,947.2M
2022-11-21 1,920.35 1,920.35 1,882.45 1,907.65 1,307.8M
2022-11-18 1,961.84 1,969.58 1,928.44 1,935.63 2,083.0M
2022-11-17 1,964.01 1,964.83 1,912.67 1,949.49 1,787.3M
2022-11-16 1,991.72 2,010.15 1,964.83 1,975.44 2,879.3M
2022-11-15 1,943.64 1,995.62 1,927.19 1,995.62 3,135.3M
2022-11-14 1,942.12 1,964.90 1,926.92 1,942.29 4,199.4M
2022-11-11 1,852.15 1,882.17 1,825.10 1,881.49 3,769.1M
2022-11-10 1,783.01 1,783.01 1,758.96 1,769.54 1,519.6M
2022-11-09 1,808.74 1,830.05 1,790.21 1,802.66 2,063.7M
2022-11-08 1,828.14 1,830.59 1,790.15 1,806.76 1,181.1M
2022-11-07 1,766.00 1,832.44 1,762.59 1,820.06 1,831.9M
2022-11-04 1,699.68 1,787.02 1,699.17 1,763.48 2,000.9M
2022-11-03 1,704.55 1,710.50 1,687.45 1,695.56 1,402.5M
2022-11-02 1,676.16 1,728.00 1,670.37 1,721.84 1,563.6M
2022-11-01 1,617.32 1,688.13 1,617.32 1,680.93 2,031.6M
2022-10-31 1,649.49 1,651.72 1,605.87 1,609.36 1,779.9M
2022-10-28 1,717.74 1,717.74 1,641.30 1,653.37 1,316.3M
2022-10-27 1,727.04 1,747.49 1,713.43 1,714.91 1,262.2M
2022-10-26 1,679.83 1,725.82 1,669.36 1,705.72 1,307.7M
2022-10-25 1,669.14 1,693.28 1,638.25 1,677.02 1,508.3M
2022-10-24 1,762.84 1,762.84 1,659.21 1,667.05 1,952.0M
2022-10-21 1,756.12 1,773.51 1,751.70 1,765.51 1,023.9M
2022-10-20 1,745.95 1,767.43 1,723.37 1,749.81 1,273.5M
2022-10-19 1,789.00 1,796.95 1,760.50 1,761.03 1,182.2M
2022-10-18 1,770.95 1,788.51 1,753.96 1,788.47 1,168.1M
2022-10-17 1,744.07 1,767.49 1,728.70 1,752.41 1,108.7M
2022-10-14 1,727.02 1,774.69 1,727.02 1,743.17 1,367.3M
2022-10-13 1,726.27 1,739.34 1,707.11 1,708.60 1,241.0M
2022-10-12 1,721.22 1,750.13 1,690.23 1,724.94 1,491.8M
2022-10-11 1,749.93 1,749.93 1,719.32 1,727.85 1,252.1M
2022-10-10 1,784.29 1,785.56 1,748.84 1,752.41 1,273.7M
2022-10-07 1,835.62 1,835.62 1,794.43 1,800.21 658.5M
2022-10-06 1,859.22 1,859.22 1,840.81 1,843.07 655.8M
2022-10-05 1,833.60 1,863.72 1,829.08 1,857.99 1,102.6M
2022-10-04 1,772.42 1,795.91 1,760.68 1,776.96 0.0M
2022-10-03 1,772.42 1,795.91 1,760.68 1,776.96 853.8M
2022-09-30 1,776.56 1,791.32 1,759.49 1,782.24 1,182.0M
2022-09-29 1,829.99 1,835.32 1,770.64 1,780.48 1,625.5M
2022-09-28 1,865.45 1,865.45 1,807.24 1,809.06 2,061.8M
2022-09-27 1,848.45 1,877.19 1,835.04 1,873.35 1,391.4M
2022-09-26 1,867.38 1,882.90 1,842.68 1,855.10 1,619.9M
2022-09-23 1,910.12 1,921.15 1,879.24 1,879.24 1,236.9M
2022-09-22 1,918.51 1,919.75 1,897.89 1,918.57 1,129.1M
2022-09-21 1,973.86 1,973.86 1,943.17 1,943.87 1,119.8M
2022-09-20 1,972.75 1,982.15 1,970.63 1,974.78 897.0M
2022-09-19 2,002.20 2,002.20 1,960.22 1,966.14 1,180.0M
2022-09-16 2,034.96 2,034.96 1,999.55 2,001.28 1,079.6M
2022-09-15 2,042.43 2,063.72 2,031.21 2,043.31 1,076.5M
2022-09-14 2,053.25 2,053.25 2,032.45 2,040.02 760.3M
2022-09-13 2,079.86 2,093.96 2,073.09 2,078.33 1,046.0M
2022-09-12 2,031.60 2,071.13 2,031.35 2,069.49 0.0M
2022-09-09 2,031.60 2,071.13 2,031.35 2,069.49 1,213.5M
2022-09-08 2,050.11 2,050.99 2,023.43 2,027.89 992.3M
2022-09-07 2,045.52 2,052.70 2,032.87 2,050.10 860.7M
2022-09-06 2,045.23 2,058.56 2,042.93 2,056.44 962.0M
2022-09-05 2,053.04 2,053.04 2,029.62 2,040.72 999.7M
2022-09-02 2,075.20 2,078.40 2,049.34 2,054.42 983.4M
2022-09-01 2,084.83 2,103.68 2,078.13 2,081.11 1,712.2M
2022-08-31 2,071.22 2,111.20 2,063.32 2,094.38 1,597.3M
2022-08-30 2,105.89 2,107.42 2,077.25 2,092.74 1,066.0M
2022-08-29 2,114.57 2,114.57 2,090.43 2,105.04 1,017.6M
2022-08-26 2,122.42 2,132.65 2,112.26 2,130.96 1,149.1M
2022-08-25 2,062.99 2,109.15 2,062.44 2,107.74 936.4M
2022-08-24 2,100.80 2,102.04 2,061.26 2,065.94 1,284.7M
2022-08-23 2,110.88 2,114.18 2,087.72 2,094.27 933.9M
2022-08-22 2,100.52 2,122.44 2,095.89 2,112.48 1,158.5M
2022-08-19 2,091.75 2,113.19 2,086.23 2,106.58 897.4M
2022-08-18 2,109.99 2,112.51 2,085.70 2,092.31 749.1M
2022-08-17 2,114.13 2,122.53 2,098.52 2,117.25 1,073.8M
2022-08-16 2,106.35 2,116.39 2,085.73 2,104.59 1,118.3M
2022-08-15 2,121.53 2,131.99 2,101.04 2,102.42 779.9M
2022-08-12 2,114.50 2,128.88 2,101.42 2,126.93 763.4M
2022-08-11 2,090.47 2,113.94 2,087.24 2,113.94 775.2M
2022-08-10 2,108.93 2,108.93 2,053.85 2,065.51 833.4M
2022-08-09 2,109.27 2,124.69 2,099.03 2,106.47 764.5M
2022-08-08 2,115.29 2,120.41 2,100.06 2,107.78 690.9M
2022-08-05 2,092.49 2,116.52 2,091.86 2,116.50 883.1M
2022-08-04 2,060.13 2,081.43 2,055.76 2,081.43 947.6M
2022-08-03 2,062.14 2,081.93 2,048.34 2,057.37 830.7M
2022-08-02 2,099.39 2,099.39 2,040.26 2,064.07 1,148.2M
2022-08-01 2,135.50 2,135.50 2,096.79 2,112.41 993.2M
2022-07-29 2,181.76 2,181.76 2,124.10 2,129.52 932.3M
2022-07-28 2,171.92 2,184.21 2,166.57 2,178.96 827.4M
2022-07-27 2,183.56 2,183.77 2,157.59 2,167.50 763.2M
2022-07-26 2,165.28 2,189.63 2,158.95 2,187.10 861.9M
2022-07-25 2,173.39 2,173.39 2,149.20 2,163.99 764.0M
2022-07-22 2,192.53 2,196.48 2,161.82 2,177.24 874.4M
2022-07-21 2,205.76 2,205.76 2,174.57 2,182.25 1,023.3M
2022-07-20 2,212.53 2,220.76 2,206.00 2,207.51 793.2M
2022-07-19 2,203.66 2,205.85 2,177.03 2,190.27 955.4M
2022-07-18 2,170.77 2,212.21 2,156.91 2,211.33 1,090.7M
2022-07-15 2,209.45 2,209.45 2,156.39 2,163.81 1,253.6M
2022-07-14 2,214.36 2,222.08 2,190.36 2,217.22 1,063.5M
2022-07-13 2,222.90 2,233.15 2,207.54 2,216.90 1,001.7M
2022-07-12 2,241.86 2,252.42 2,209.10 2,222.39 930.4M
2022-07-11 2,294.22 2,294.60 2,232.70 2,249.08 947.8M
2022-07-08 2,309.40 2,316.36 2,286.91 2,301.74 857.9M
2022-07-07 2,275.66 2,288.70 2,246.42 2,288.70 997.0M
2022-07-06 2,319.35 2,328.24 2,255.84 2,289.56 1,352.9M
2022-07-05 2,337.63 2,355.15 2,311.03 2,324.05 1,076.8M
2022-07-04 2,327.33 2,329.95 2,306.24 2,329.49 1,313.0M
2022-07-01 2,327.39 2,351.56 2,318.71 2,332.12 0.0M
2022-06-30 2,327.39 2,351.56 2,318.71 2,332.12 1,513.5M
2022-06-29 2,360.18 2,374.43 2,319.49 2,335.18 1,541.1M
2022-06-28 2,341.52 2,388.51 2,327.04 2,388.51 1,613.4M
2022-06-27 2,305.50 2,353.62 2,305.50 2,347.39 1,713.5M
2022-06-24 2,271.43 2,298.02 2,270.04 2,298.02 1,329.0M
2022-06-23 2,237.56 2,270.63 2,236.14 2,261.71 1,059.8M
2022-06-22 2,279.59 2,285.60 2,236.36 2,237.42 1,105.1M
2022-06-21 2,254.56 2,281.21 2,247.95 2,280.09 961.3M
2022-06-20 2,213.97 2,244.96 2,212.45 2,243.78 1,305.5M
2022-06-17 2,200.94 2,236.07 2,200.84 2,220.04 1,116.3M
2022-06-16 2,277.47 2,285.66 2,212.16 2,224.59 1,340.2M
2022-06-15 2,251.80 2,291.89 2,251.79 2,266.58 1,364.6M
2022-06-14 2,238.10 2,267.94 2,216.28 2,257.13 1,143.7M
2022-06-13 2,286.11 2,286.11 2,247.22 2,257.67 1,295.6M
2022-06-10 2,293.48 2,323.08 2,277.47 2,320.76 1,418.2M
2022-06-09 2,349.36 2,355.79 2,308.92 2,319.30 1,281.1M
2022-06-08 2,314.28 2,347.62 2,311.05 2,345.90 1,442.9M
2022-06-07 2,284.06 2,306.42 2,276.05 2,299.16 1,186.8M
2022-06-06 2,280.81 2,291.92 2,259.09 2,291.10 1,408.7M
2022-06-03 2,279.98 2,281.51 2,258.27 2,273.19 0.0M
2022-06-02 2,279.98 2,281.51 2,258.27 2,273.19 1,061.7M
2022-06-01 2,303.33 2,303.33 2,280.21 2,299.23 1,201.6M
2022-05-31 2,255.99 2,303.63 2,249.11 2,303.63 1,573.9M
2022-05-30 2,243.18 2,257.57 2,234.68 2,256.11 1,086.4M
2022-05-27 2,236.59 2,248.19 2,214.15 2,234.25 1,050.7M
2022-05-26 2,219.18 2,220.16 2,185.80 2,216.41 997.9M
2022-05-25 2,194.43 2,225.02 2,192.86 2,212.46 1,167.7M
2022-05-24 2,244.23 2,248.58 2,192.81 2,198.27 1,271.8M
2022-05-23 2,253.70 2,255.95 2,230.13 2,240.73 934.1M
2022-05-20 2,225.16 2,256.30 2,225.16 2,252.19 1,240.8M
2022-05-19 2,191.85 2,213.27 2,178.97 2,206.84 1,054.7M
2022-05-18 2,221.13 2,241.48 2,208.54 2,232.40 1,196.1M
2022-05-17 2,175.88 2,216.30 2,175.84 2,216.30 1,225.9M
2022-05-16 2,177.64 2,189.64 2,152.01 2,169.41 1,096.5M
2022-05-13 2,125.12 2,161.04 2,125.12 2,157.62 1,411.8M
2022-05-12 2,135.20 2,146.00 2,107.17 2,113.34 1,151.0M
2022-05-11 2,138.71 2,187.47 2,132.98 2,149.68 1,294.3M
2022-05-10 2,116.73 2,153.61 2,086.86 2,141.63 1,614.8M
2022-05-09 2,217.03 2,217.03 2,172.56 2,173.42 0.0M
2022-05-06 2,217.03 2,217.03 2,172.56 2,173.42 1,155.2M
2022-05-05 2,291.66 2,299.50 2,248.20 2,252.27 1,180.1M
2022-05-04 2,287.18 2,291.90 2,260.50 2,270.49 571.0M
2022-05-03 2,281.21 2,314.70 2,244.52 2,294.02 878.1M
2022-04-29 2,255.30 2,302.03 2,217.09 2,302.03 1,218.4M
2022-04-28 2,222.74 2,252.73 2,205.41 2,250.15 919.7M
2022-04-27 2,154.53 2,203.28 2,139.83 2,198.87 1,418.5M
2022-04-26 2,170.30 2,203.90 2,154.37 2,161.75 1,279.8M
2022-04-25 2,232.65 2,232.65 2,155.44 2,165.86 1,322.9M
2022-04-22 2,232.84 2,274.28 2,210.23 2,267.38 1,078.0M
2022-04-21 2,293.84 2,297.10 2,236.17 2,251.24 1,202.5M
2022-04-20 2,329.70 2,339.30 2,294.16 2,296.47 1,171.7M
2022-04-19 2,359.42 2,360.05 2,318.51 2,332.48 1,165.2M
2022-04-18 2,345.99 2,387.77 2,345.72 2,377.59 0.0M
2022-04-15 2,345.99 2,387.77 2,345.72 2,377.59 0.0M
2022-04-14 2,345.99 2,387.77 2,345.72 2,377.59 982.5M
2022-04-13 2,318.51 2,347.82 2,297.49 2,326.14 945.6M
2022-04-12 2,307.61 2,335.46 2,273.21 2,316.34 1,228.1M
2022-04-11 2,383.07 2,383.07 2,297.63 2,304.76 1,395.6M
2022-04-08 2,361.75 2,388.11 2,345.54 2,388.11 1,118.5M
2022-04-07 2,404.54 2,428.07 2,360.95 2,360.95 1,338.7M
2022-04-06 2,424.05 2,434.78 2,400.39 2,416.71 1,984.0M
2022-04-04 2,392.30 2,452.30 2,390.89 2,449.84 1,112.1M
2022-04-01 2,346.05 2,383.96 2,326.34 2,383.96 1,149.4M
2022-03-31 2,391.06 2,392.34 2,350.88 2,362.86 925.8M
2022-03-30 2,340.89 2,391.04 2,340.89 2,387.13 1,842.9M
2022-03-29 2,324.60 2,334.69 2,318.19 2,333.14 1,276.0M
2022-03-28 2,311.56 2,326.04 2,263.85 2,318.87 1,321.7M
2022-03-25 2,364.08 2,372.71 2,294.10 2,307.89 1,375.4M
2022-03-24 2,358.26 2,391.21 2,352.25 2,371.99 1,529.3M
2022-03-23 2,363.21 2,383.71 2,347.97 2,366.72 1,513.2M
2022-03-22 2,306.00 2,358.05 2,292.91 2,358.05 1,527.5M
2022-03-21 2,387.49 2,387.49 2,291.54 2,302.66 1,571.1M
2022-03-18 2,330.60 2,381.47 2,297.52 2,363.81 2,516.7M
2022-03-17 2,286.12 2,348.21 2,250.48 2,348.21 3,227.8M
2022-03-16 2,058.58 2,182.49 2,021.94 2,182.49 3,338.2M
2022-03-15 2,125.08 2,149.60 1,988.04 2,004.28 4,051.4M
2022-03-14 2,291.85 2,291.85 2,155.36 2,169.42 2,147.7M
2022-03-11 2,331.55 2,331.55 2,245.57 2,309.50 1,709.6M
2022-03-10 2,367.01 2,376.65 2,339.79 2,358.31 1,440.7M
2022-03-09 2,362.14 2,380.35 2,260.27 2,325.56 1,900.9M
2022-03-08 2,424.19 2,424.96 2,346.48 2,352.15 1,848.1M
2022-03-07 2,489.13 2,489.13 2,415.59 2,429.19 2,050.4M
2022-03-04 2,521.31 2,528.38 2,496.48 2,503.92 1,420.3M
2022-03-03 2,549.19 2,574.15 2,543.69 2,552.25 1,181.8M
2022-03-02 2,575.80 2,578.89 2,532.53 2,538.08 1,254.3M
2022-03-01 2,572.32 2,593.69 2,560.37 2,584.70 1,109.6M
2022-02-28 2,574.44 2,574.44 2,523.93 2,563.38 1,291.8M
2022-02-25 2,582.15 2,605.87 2,567.88 2,574.31 1,605.9M
2022-02-24 2,621.88 2,624.33 2,558.66 2,570.71 1,826.4M
2022-02-23 2,637.37 2,641.44 2,628.27 2,638.89 1,041.5M
2022-02-22 2,654.28 2,654.28 2,601.80 2,637.41 1,277.7M
2022-02-21 2,677.95 2,677.95 2,653.42 2,672.55 939.0M
2022-02-18 2,678.79 2,690.21 2,663.70 2,683.41 1,029.5M
2022-02-17 2,677.64 2,687.07 2,655.50 2,686.59 985.5M
2022-02-16 2,659.04 2,676.66 2,655.28 2,673.87 1,118.1M
2022-02-15 2,635.45 2,655.30 2,624.34 2,639.68 1,215.3M
2022-02-14 2,681.98 2,682.83 2,642.88 2,649.21 1,226.7M
2022-02-11 2,696.36 2,713.01 2,678.98 2,692.11 1,583.4M
2022-02-10 2,679.15 2,700.90 2,671.83 2,700.90 1,436.6M
2022-02-09 2,639.17 2,663.87 2,634.85 2,661.31 1,438.1M
2022-02-08 2,621.61 2,628.34 2,588.95 2,623.21 1,415.9M
2022-02-07 2,621.85 2,635.52 2,611.41 2,625.91 1,327.7M
2022-02-04 2,584.91 2,612.38 2,573.52 2,610.83 924.8M
2022-02-03 2,532.45 2,565.33 2,518.25 2,552.55 0.0M
2022-02-02 2,532.45 2,565.33 2,518.25 2,552.55 0.0M
2022-02-01 2,532.45 2,565.33 2,518.25 2,552.55 0.0M
2022-01-31 2,532.45 2,565.33 2,518.25 2,552.55 427.2M
2022-01-28 2,568.25 2,571.84 2,505.06 2,528.42 968.1M
2022-01-27 2,627.42 2,627.42 2,546.28 2,571.98 1,107.4M
2022-01-26 2,664.50 2,673.92 2,626.36 2,636.65 1,332.4M
2022-01-25 2,693.62 2,694.50 2,633.97 2,654.07 1,286.1M
2022-01-24 2,726.18 2,728.60 2,703.46 2,712.19 1,203.3M
2022-01-21 2,730.86 2,741.45 2,714.89 2,740.24 1,554.1M
2022-01-20 2,708.16 2,735.44 2,703.12 2,735.44 1,834.4M
2022-01-19 2,702.13 2,718.59 2,686.03 2,703.87 1,245.8M
2022-01-18 2,670.59 2,711.88 2,664.94 2,693.13 1,125.0M
2022-01-17 2,695.75 2,695.75 2,657.88 2,667.24 1,420.0M
2022-01-14 2,681.17 2,690.68 2,660.29 2,690.68 1,197.5M
2022-01-13 2,730.53 2,731.55 2,685.46 2,695.30 1,669.5M
2022-01-12 2,697.52 2,717.69 2,690.71 2,717.69 1,489.3M
2022-01-11 2,666.99 2,700.21 2,659.58 2,678.28 1,470.5M
2022-01-10 2,631.95 2,677.39 2,617.82 2,674.41 1,308.5M
2022-01-07 2,596.56 2,628.43 2,592.48 2,628.43 1,666.4M
2022-01-06 2,596.02 2,596.02 2,549.67 2,586.30 1,386.1M
2022-01-05 2,640.70 2,641.37 2,592.21 2,599.59 1,496.2M
2022-01-04 2,650.22 2,663.26 2,632.70 2,638.38 1,601.6M
2022-01-03 2,646.89 2,658.99 2,626.66 2,639.75 651.0M