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
2024-12-31 2,132.51 2,147.00 2,126.64 2,139.11 1,245.1M
2024-12-30 2,129.56 2,144.56 2,122.98 2,133.09 2,246.4M
2024-12-27 2,131.86 2,132.40 2,113.37 2,130.90 2,739.1M
2024-12-26 2,113.35 2,135.44 2,108.65 2,129.70 0.0M
2024-12-25 2,113.35 2,135.44 2,108.65 2,129.70 1,412.5M
2024-12-24 2,113.35 2,135.44 2,108.65 2,129.70 1,412.5M
2024-12-23 2,113.33 2,122.91 2,105.63 2,112.67 1,870.6M
2024-12-20 2,124.38 2,126.73 2,103.75 2,103.75 3,024.2M
2024-12-19 2,115.61 2,129.91 2,105.06 2,122.97 3,635.2M
2024-12-18 2,119.69 2,143.22 2,118.50 2,139.11 2,420.5M
2024-12-17 2,124.07 2,138.32 2,110.64 2,110.92 2,329.9M
2024-12-16 2,144.18 2,152.59 2,118.99 2,129.52 2,891.0M
2024-12-13 2,170.45 2,170.45 2,139.61 2,145.69 2,034.8M
2024-12-12 2,158.50 2,197.37 2,153.41 2,183.19 1,845.1M
2024-12-11 2,163.04 2,183.72 2,151.78 2,158.18 1,649.0M
2024-12-10 2,248.09 2,254.74 2,156.80 2,162.18 2,681.0M
2024-12-09 2,136.93 2,194.13 2,122.31 2,194.13 2,123.3M
2024-12-06 2,101.41 2,143.06 2,098.60 2,131.93 1,948.2M
2024-12-05 2,112.72 2,112.72 2,093.41 2,103.78 1,335.8M
2024-12-04 2,126.45 2,126.45 2,105.17 2,113.55 1,527.2M
2024-12-03 2,111.17 2,128.36 2,097.25 2,123.68 1,486.3M
2024-12-02 2,085.42 2,117.37 2,081.22 2,107.74 1,383.4M
2024-11-29 2,070.66 2,108.49 2,067.15 2,085.19 1,584.5M
2024-11-28 2,104.14 2,104.14 2,065.33 2,067.52 1,080.2M
2024-11-27 2,056.12 2,106.36 2,041.19 2,101.17 1,554.1M
2024-11-26 2,057.04 2,077.36 2,053.18 2,054.06 1,884.3M
2024-11-25 2,063.49 2,074.59 2,048.99 2,059.86 2,116.8M
2024-11-22 2,114.61 2,116.05 2,046.27 2,057.66 1,974.5M
2024-11-21 2,115.27 2,124.71 2,104.88 2,107.95 1,639.2M
2024-11-20 2,088.09 2,116.33 2,084.02 2,112.82 1,224.7M
2024-11-19 2,081.94 2,096.25 2,070.49 2,088.18 1,471.9M
2024-11-18 2,072.29 2,100.52 2,064.84 2,073.19 1,525.7M
2024-11-15 2,069.03 2,092.60 2,060.36 2,064.19 1,778.8M
2024-11-14 2,098.69 2,115.30 2,063.84 2,066.03 0.0M
2024-11-13 2,098.90 2,108.74 2,077.16 2,108.74 0.0M
2024-11-12 2,159.63 2,189.83 2,096.13 2,111.57 0.0M
2024-11-11 2,153.41 2,164.40 2,134.90 2,164.40 0.0M
2024-11-08 2,229.72 2,245.83 2,183.47 2,187.88 0.0M
2024-11-07 2,155.44 2,209.06 2,141.20 2,205.66 0.0M
2024-11-06 2,196.19 2,205.51 2,147.60 2,164.67 0.0M
2024-11-05 2,148.66 2,197.82 2,143.91 2,197.82 0.0M
2024-11-04 2,142.08 2,154.18 2,131.88 2,154.18 0.0M
2024-11-01 2,119.04 2,141.70 2,108.46 2,131.46 0.0M
2024-10-31 2,129.48 2,148.50 2,115.49 2,116.56 0.0M
2024-10-30 2,163.65 2,163.65 2,110.30 2,127.38 0.0M
2024-10-29 2,209.60 2,211.86 2,161.13 2,170.19 0.0M
2024-10-28 2,190.90 2,199.23 2,171.66 2,190.37 0.0M
2024-10-25 2,177.74 2,204.57 2,177.74 2,191.59 0.0M
2024-10-24 2,193.87 2,201.96 2,174.93 2,179.14 0.0M
2024-10-23 2,183.49 2,228.49 2,177.18 2,208.01 0.0M
2024-10-22 2,152.77 2,177.48 2,150.80 2,170.60 0.0M
2024-10-21 2,178.59 2,187.74 2,147.36 2,151.27 0.0M
2024-10-18 2,093.54 2,193.69 2,086.74 2,173.47 0.0M
2024-10-17 2,138.89 2,179.07 2,073.79 2,087.16 0.0M
2024-10-16 2,114.44 2,149.94 2,105.80 2,124.80 0.0M
2024-10-15 2,199.49 2,204.51 2,104.83 2,119.42 0.0M
2024-10-14 2,214.37 2,219.56 2,146.76 2,198.47 0.0M
2024-10-11 2,215.28 2,270.87 2,186.15 2,222.66 0.0M
2024-10-10 2,215.28 2,270.87 2,186.15 2,222.66 0.0M
2024-10-09 2,264.97 2,284.56 2,109.70 2,171.77 0.0M
2024-10-08 2,517.64 2,517.76 2,212.15 2,244.03 0.0M
2024-10-07 2,476.91 2,539.59 2,450.50 2,537.52 0.0M
2024-10-04 2,343.62 2,440.10 2,321.69 2,439.84 0.0M
2024-10-03 2,433.61 2,435.66 2,262.95 2,352.30 0.0M
2024-10-02 2,263.50 2,418.67 2,261.30 2,417.09 0.0M
2024-10-01 2,206.95 2,276.61 2,170.11 2,244.59 0.0M
2024-09-30 2,206.95 2,276.61 2,170.11 2,244.59 0.0M
2024-09-27 2,079.66 2,142.32 2,074.97 2,140.36 0.0M
2024-09-26 1,950.23 2,035.46 1,945.27 2,035.46 0.0M
2024-09-25 1,965.51 1,988.43 1,935.31 1,941.44 0.0M
2024-09-24 1,871.28 1,926.19 1,864.34 1,926.19 0.0M
2024-09-23 1,860.66 1,884.45 1,859.20 1,862.56 0.0M
2024-09-20 1,839.23 1,862.51 1,839.23 1,862.13 0.0M
2024-09-19 1,805.93 1,840.13 1,798.64 1,837.91 0.0M
2024-09-18 1,797.80 1,809.18 1,791.22 1,806.94 0.0M
2024-09-17 1,797.80 1,809.18 1,791.22 1,806.94 0.0M
2024-09-16 1,794.85 1,798.79 1,769.39 1,798.79 0.0M
2024-09-13 1,777.73 1,804.52 1,777.00 1,791.94 0.0M
2024-09-12 1,772.72 1,789.25 1,765.13 1,774.53 0.0M
2024-09-11 1,778.08 1,778.08 1,758.18 1,769.08 0.0M
2024-09-10 1,799.94 1,804.07 1,772.73 1,782.66 0.0M
2024-09-09 1,828.60 1,828.60 1,783.10 1,797.76 0.0M
2024-09-06 1,835.22 1,835.22 1,835.22 1,835.22 0.0M
2024-09-05 1,827.88 1,837.70 1,822.79 1,836.23 0.0M
2024-09-04 1,828.88 1,831.80 1,810.34 1,827.52 0.0M
2024-09-03 1,844.72 1,850.49 1,834.41 1,838.89 0.0M
2024-09-02 1,858.45 1,858.45 1,835.71 1,846.79 0.0M
2024-08-30 1,842.11 1,882.27 1,839.86 1,857.53 0.0M
2024-08-29 1,824.93 1,839.14 1,812.08 1,838.19 0.0M
2024-08-28 1,851.90 1,851.90 1,822.71 1,829.56 0.0M
2024-08-27 1,837.72 1,852.39 1,829.45 1,851.41 0.0M
2024-08-26 1,831.65 1,843.74 1,831.23 1,843.58 0.0M
2024-08-23 1,826.25 1,830.05 1,815.02 1,826.20 0.0M
2024-08-22 1,830.57 1,834.12 1,811.40 1,834.12 0.0M
2024-08-21 1,820.26 1,826.94 1,809.13 1,826.94 0.0M
2024-08-20 1,843.79 1,844.27 1,816.35 1,825.90 0.0M
2024-08-19 1,835.21 1,855.56 1,835.21 1,842.24 0.0M
2024-08-16 1,826.15 1,840.56 1,826.09 1,830.51 0.0M
2024-08-15 1,812.48 1,832.70 1,797.74 1,819.36 0.0M
2024-08-14 1,837.28 1,840.95 1,814.26 1,817.83 0.0M
2024-08-13 1,830.90 1,835.79 1,816.74 1,835.79 0.0M
2024-08-12 1,828.18 1,833.08 1,817.53 1,828.53 0.0M
2024-08-09 1,837.19 1,846.14 1,825.56 1,828.29 0.0M
2024-08-08 1,825.85 1,837.29 1,805.36 1,822.51 0.0M
2024-08-07 1,811.89 1,840.30 1,811.89 1,833.29 0.0M
2024-08-06 1,818.25 1,827.09 1,798.61 1,809.15 0.0M
2024-08-05 1,818.07 1,840.77 1,782.70 1,803.39 0.0M
2024-08-02 1,842.88 1,847.13 1,822.82 1,831.51 0.0M
2024-08-01 1,867.33 1,875.98 1,848.60 1,857.02 0.0M
2024-07-31 1,811.41 1,869.23 1,810.79 1,864.43 0.0M
2024-07-30 1,829.60 1,829.60 1,805.13 1,806.25 0.0M
2024-07-29 1,831.25 1,840.57 1,826.70 1,827.11 0.0M
2024-07-26 1,815.53 1,838.25 1,811.70 1,825.37 0.0M
2024-07-25 1,847.79 1,847.79 1,807.65 1,811.44 0.0M
2024-07-24 1,873.86 1,878.04 1,848.31 1,853.33 0.0M
2024-07-23 1,901.17 1,904.75 1,873.76 1,874.07 0.0M
2024-07-22 1,881.88 1,900.44 1,865.60 1,897.20 0.0M
2024-07-19 1,909.46 1,909.46 1,877.13 1,879.07 0.0M
2024-07-18 1,894.84 1,921.78 1,886.84 1,912.58 0.0M
2024-07-17 1,906.47 1,914.98 1,896.24 1,899.44 0.0M
2024-07-16 1,910.72 1,910.72 1,890.74 1,903.61 0.0M
2024-07-15 1,936.51 1,937.14 1,909.70 1,913.41 0.0M
2024-07-12 1,919.36 1,939.48 1,919.36 1,934.33 0.0M
2024-07-11 1,891.50 1,915.97 1,891.50 1,913.41 1,344.5M
2024-07-10 1,901.00 1,905.69 1,879.70 1,881.59 1,574.5M
2024-07-09 1,892.99 1,902.53 1,875.98 1,899.95 1,368.6M
2024-07-08 1,917.32 1,917.32 1,885.24 1,892.81 1,393.3M
2024-07-05 1,930.17 1,935.79 1,902.22 1,920.45 1,132.6M
2024-07-04 1,943.16 1,954.67 1,929.06 1,935.63 1,545.1M
2024-07-03 1,923.97 1,946.53 1,923.68 1,939.41 1,996.0M
2024-07-02 1,940.15 1,951.85 1,923.14 1,926.44 1,906.2M
2024-07-01 1,924.15 1,952.19 1,921.66 1,932.60 0.0M
2024-06-28 1,924.15 1,952.19 1,921.66 1,932.60 1,539.9M
2024-06-27 1,959.18 1,959.18 1,925.10 1,930.07 1,539.8M
2024-06-26 1,958.36 1,962.16 1,943.01 1,960.74 1,333.2M
2024-06-25 1,962.97 1,981.55 1,953.02 1,963.99 1,359.6M
2024-06-24 1,971.95 1,971.95 1,940.04 1,961.38 1,586.7M
2024-06-21 1,994.57 1,995.96 1,967.49 1,971.90 1,848.3M
2024-06-20 2,018.25 2,025.18 1,995.74 1,999.80 1,492.8M
2024-06-19 1,984.43 2,016.89 1,984.43 2,016.05 1,214.7M
2024-06-18 1,980.54 1,995.17 1,976.05 1,982.54 1,252.2M
2024-06-17 1,993.31 1,996.10 1,974.22 1,975.13 1,335.5M
2024-06-14 1,990.44 2,014.23 1,983.89 2,000.98 1,799.7M
2024-06-13 1,987.00 2,004.18 1,982.45 1,994.57 1,431.7M
2024-06-12 1,982.16 1,983.33 1,966.34 1,975.23 1,770.5M
2024-06-11 2,023.91 2,023.91 1,977.64 1,989.87 1,978.7M
2024-06-10 2,032.26 2,045.47 2,024.45 2,033.79 0.0M
2024-06-07 2,032.26 2,045.47 2,024.45 2,033.79 1,839.7M
2024-06-06 2,033.09 2,046.49 2,020.83 2,026.31 1,524.9M
2024-06-05 2,033.74 2,051.58 2,016.04 2,020.08 1,459.3M
2024-06-04 2,026.10 2,041.84 2,018.31 2,035.18 1,942.5M
2024-06-03 2,018.28 2,048.16 2,018.07 2,030.94 1,959.4M
2024-05-31 2,053.56 2,068.48 2,012.16 2,014.85 1,793.3M
2024-05-30 2,057.43 2,071.10 2,035.78 2,040.18 1,931.3M
2024-05-29 2,076.85 2,082.25 2,053.36 2,055.33 1,672.6M
2024-05-28 2,078.03 2,102.43 2,076.29 2,078.62 1,490.5M
2024-05-27 2,044.79 2,081.75 2,034.80 2,078.64 1,670.2M
2024-05-24 2,056.02 2,067.94 2,032.91 2,040.68 1,649.6M
2024-05-23 2,090.32 2,090.32 2,061.22 2,066.81 1,577.9M
2024-05-22 2,102.14 2,120.95 2,098.93 2,102.81 2,172.6M
2024-05-21 2,145.82 2,147.08 2,096.73 2,100.86 1,675.6M
2024-05-20 2,146.81 2,159.05 2,144.98 2,150.43 2,254.3M
2024-05-17 2,126.03 2,141.78 2,112.31 2,138.15 2,663.6M
2024-05-16 2,120.24 2,131.53 2,113.27 2,122.10 2,285.5M
2024-05-15 2,120.21 2,137.34 2,112.84 2,113.60 0.0M
2024-05-14 2,120.21 2,137.34 2,112.84 2,113.60 2,070.1M
2024-05-13 2,094.48 2,119.41 2,083.17 2,116.32 2,496.5M
2024-05-10 2,052.48 2,097.86 2,052.48 2,093.82 2,580.5M
2024-05-09 1,999.16 2,041.34 1,999.16 2,038.95 1,521.4M
2024-05-08 2,020.40 2,028.08 1,994.35 1,996.13 1,479.7M
2024-05-07 2,014.89 2,032.44 2,013.11 2,019.96 1,806.6M
2024-05-06 1,992.26 2,013.78 1,985.74 2,011.69 2,026.6M
2024-05-03 1,989.34 2,002.87 1,974.53 1,987.94 804.4M
2024-05-02 1,934.49 1,968.49 1,919.46 1,966.95 868.6M
2024-05-01 1,949.64 1,959.41 1,936.91 1,942.79 0.0M
2024-04-30 1,949.64 1,959.41 1,936.91 1,942.79 1,807.5M
2024-04-29 1,941.56 1,968.87 1,936.16 1,946.80 2,061.0M
2024-04-26 1,899.10 1,945.19 1,899.10 1,941.80 1,651.9M
2024-04-25 1,890.06 1,909.23 1,882.85 1,898.14 1,344.9M
2024-04-24 1,877.10 1,910.58 1,877.10 1,908.69 1,311.3M
2024-04-23 1,869.13 1,883.95 1,863.88 1,873.54 1,171.4M
2024-04-22 1,865.57 1,884.43 1,862.86 1,864.01 1,252.5M
2024-04-19 1,874.42 1,874.42 1,843.82 1,858.71 1,473.7M
2024-04-18 1,858.69 1,891.18 1,858.69 1,877.23 1,222.6M
2024-04-17 1,843.78 1,863.52 1,843.78 1,862.07 1,267.6M
2024-04-16 1,880.92 1,880.92 1,847.13 1,847.38 1,653.1M
2024-04-15 1,878.38 1,891.91 1,869.53 1,883.70 1,563.6M
2024-04-12 1,919.04 1,921.19 1,895.01 1,895.67 1,249.0M
2024-04-11 1,899.91 1,923.00 1,893.05 1,916.90 1,176.8M
2024-04-10 1,898.73 1,918.88 1,898.73 1,913.30 1,324.3M
2024-04-09 1,878.43 1,903.45 1,876.93 1,898.83 1,071.7M
2024-04-08 1,859.51 1,897.97 1,859.51 1,878.12 1,559.0M
2024-04-05 1,885.61 1,885.61 1,842.37 1,855.76 809.3M
2024-04-04 1,890.71 1,893.87 1,881.03 1,889.35 0.0M
2024-04-03 1,890.71 1,893.87 1,881.03 1,889.35 1,423.3M
2024-04-02 1,887.19 1,899.94 1,883.50 1,890.55 2,362.5M
2024-04-01 1,861.43 1,879.23 1,846.77 1,865.33 0.0M
2024-03-29 1,861.43 1,879.23 1,846.77 1,865.33 0.0M
2024-03-28 1,861.43 1,879.23 1,846.77 1,865.33 1,829.0M
2024-03-27 1,878.31 1,887.51 1,864.96 1,869.23 1,950.1M
2024-03-26 1,902.28 1,906.10 1,875.74 1,882.40 1,814.9M
2024-03-25 1,908.33 1,925.37 1,900.40 1,905.35 1,281.8M
2024-03-22 1,944.65 1,944.65 1,900.42 1,915.18 1,538.4M
2024-03-21 1,939.40 1,960.67 1,938.65 1,952.69 1,493.3M
2024-03-20 1,913.80 1,930.67 1,909.33 1,924.81 1,448.2M
2024-03-19 1,940.64 1,940.64 1,912.95 1,912.95 2,101.3M
2024-03-18 1,940.06 1,952.28 1,931.49 1,947.59 1,935.0M
2024-03-15 1,945.20 1,945.20 1,924.97 1,941.23 1,896.7M
2024-03-14 1,971.95 1,973.69 1,941.68 1,953.47 1,818.4M
2024-03-13 1,953.31 1,962.98 1,946.35 1,958.37 1,705.9M
2024-03-12 1,925.49 1,956.15 1,919.11 1,953.14 2,266.1M
2024-03-11 1,903.34 1,923.88 1,903.17 1,923.88 1,783.3M
2024-03-08 1,880.19 1,910.59 1,880.19 1,901.47 1,511.1M
2024-03-07 1,887.25 1,900.59 1,869.52 1,879.93 1,329.3M
2024-03-06 1,870.54 1,897.77 1,863.98 1,891.92 1,242.3M
2024-03-05 1,897.80 1,900.05 1,869.44 1,870.69 1,593.7M
2024-03-04 1,909.07 1,916.12 1,894.75 1,910.89 1,664.5M
2024-03-01 1,900.34 1,911.36 1,889.34 1,904.33 1,699.7M
2024-02-29 1,879.90 1,919.10 1,878.98 1,901.52 1,810.0M
2024-02-28 1,918.07 1,921.65 1,884.43 1,886.70 2,219.5M
2024-02-27 1,900.56 1,922.76 1,877.78 1,919.11 1,595.1M
2024-02-26 1,914.91 1,926.69 1,900.07 1,904.80 1,616.2M
2024-02-23 1,916.48 1,927.78 1,903.51 1,916.53 1,439.7M
2024-02-22 1,877.56 1,916.10 1,871.90 1,916.10 1,592.4M
2024-02-21 1,847.68 1,901.28 1,838.97 1,879.53 2,199.6M
2024-02-20 1,826.60 1,857.23 1,820.31 1,857.23 1,647.9M
2024-02-19 1,830.75 1,830.75 1,812.13 1,826.24 1,428.9M
2024-02-16 1,774.97 1,832.75 1,770.41 1,831.30 923.6M
2024-02-15 1,768.71 1,774.63 1,739.90 1,771.91 562.7M
2024-02-14 1,750.53 1,766.44 1,727.14 1,764.72 666.1M
2024-02-13 1,785.49 1,785.49 1,743.16 1,762.25 0.0M
2024-02-12 1,785.49 1,785.49 1,743.16 1,762.25 0.0M
2024-02-09 1,785.49 1,785.49 1,743.16 1,762.25 385.3M
2024-02-08 1,775.75 1,798.93 1,773.47 1,785.72 1,447.9M
2024-02-07 1,785.65 1,806.64 1,769.04 1,774.02 1,365.6M
2024-02-06 1,716.41 1,785.10 1,713.79 1,782.24 1,799.7M
2024-02-05 1,728.45 1,739.51 1,702.43 1,720.79 1,611.5M
2024-02-02 1,746.79 1,778.74 1,711.59 1,728.84 1,491.5M
2024-02-01 1,728.07 1,760.79 1,713.71 1,742.18 1,310.7M
2024-01-31 1,743.45 1,755.32 1,713.13 1,723.04 1,635.6M
2024-01-30 1,790.54 1,790.59 1,742.39 1,745.06 1,584.0M
2024-01-29 1,796.35 1,818.55 1,793.42 1,798.19 2,563.5M
2024-01-26 1,825.97 1,833.96 1,780.89 1,790.20 1,932.6M
2024-01-25 1,794.62 1,830.25 1,782.95 1,829.97 1,714.1M
2024-01-24 1,746.43 1,800.42 1,729.15 1,791.83 1,842.8M
2024-01-23 1,690.52 1,737.92 1,681.97 1,727.12 1,467.4M
2024-01-22 1,757.62 1,757.85 1,674.70 1,691.34 1,727.4M
2024-01-19 1,782.29 1,789.47 1,750.34 1,759.42 1,229.8M
2024-01-18 1,772.82 1,794.07 1,757.18 1,786.57 1,530.1M
2024-01-17 1,849.30 1,849.30 1,767.39 1,771.59 1,838.0M
2024-01-16 1,877.02 1,889.95 1,854.99 1,854.99 1,164.9M
2024-01-15 1,877.52 1,892.73 1,865.24 1,880.27 928.1M
2024-01-12 1,870.74 1,889.87 1,867.64 1,877.05 832.3M
2024-01-11 1,861.98 1,885.84 1,855.24 1,869.09 946.5M
2024-01-10 1,860.84 1,869.48 1,849.96 1,859.59 917.3M
2024-01-09 1,864.76 1,876.02 1,857.65 1,859.88 894.2M
2024-01-08 1,893.25 1,899.13 1,853.51 1,861.02 1,085.4M
2024-01-05 1,902.85 1,913.11 1,886.11 1,892.93 1,019.0M
2024-01-04 1,898.62 1,901.69 1,887.09 1,901.69 1,004.6M
2024-01-03 1,903.54 1,903.54 1,888.34 1,895.95 1,262.6M
2024-01-02 1,929.17 1,935.29 1,907.20 1,911.26 919.0M
2024-01-01 1,909.81 1,925.34 1,906.44 1,925.34 0.0M