HS China A Low Size Comprehensive (HSCASCI)

HSCASCI
🏛️ Hong Kong →
3,885.79
Última Actualización: 2025-09-30
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 4,049.87 4,070.71 4,048.01 4,067.48 21,881.2M
2021-12-30 4,004.77 4,052.32 4,004.36 4,043.20 21,279.0M
2021-12-29 4,038.80 4,038.80 4,002.52 4,005.08 19,644.5M
2021-12-28 4,026.24 4,040.36 4,013.04 4,040.17 21,723.6M
2021-12-27 4,019.66 4,043.92 4,005.83 4,021.28 21,670.5M
2021-12-24 4,049.37 4,054.70 4,012.76 4,022.31 23,969.0M
2021-12-23 4,034.86 4,050.91 4,026.72 4,047.93 23,390.7M
2021-12-22 4,019.93 4,036.01 4,014.77 4,030.16 23,433.4M
2021-12-21 3,973.96 4,015.50 3,973.96 4,012.28 23,874.8M
2021-12-20 4,022.20 4,044.60 3,972.41 3,975.24 25,728.0M
2021-12-17 4,085.04 4,085.04 4,036.79 4,036.96 26,921.5M
2021-12-16 4,070.20 4,089.93 4,058.40 4,089.93 24,409.2M
2021-12-15 4,081.26 4,099.26 4,062.41 4,066.92 23,215.3M
2021-12-14 4,086.82 4,098.24 4,078.84 4,085.64 25,197.4M
2021-12-13 4,093.16 4,119.68 4,089.05 4,099.25 30,012.7M
2021-12-10 4,068.60 4,081.75 4,064.41 4,076.37 28,849.5M
2021-12-09 4,056.38 4,103.79 4,055.03 4,091.14 30,662.8M
2021-12-08 4,005.54 4,056.58 3,999.55 4,056.58 25,739.1M
2021-12-07 4,025.12 4,029.06 3,970.08 3,995.18 28,788.5M
2021-12-06 4,035.11 4,046.17 3,999.42 4,002.30 29,983.0M
2021-12-03 3,998.26 4,031.49 3,997.64 4,031.13 25,815.7M
2021-12-02 4,005.87 4,016.19 3,991.66 3,995.90 24,765.1M
2021-12-01 4,004.73 4,012.87 3,993.70 4,012.87 23,283.2M
2021-11-30 4,012.65 4,021.96 3,985.37 4,005.83 23,936.2M
2021-11-29 3,961.48 4,004.38 3,959.81 4,001.83 23,569.7M
2021-11-26 4,009.55 4,017.26 3,992.14 4,002.41 22,045.0M
2021-11-25 4,026.52 4,030.58 4,013.46 4,016.54 22,476.3M
2021-11-24 4,026.06 4,039.36 4,012.96 4,025.39 24,832.1M
2021-11-23 4,023.09 4,040.77 4,016.88 4,027.31 26,667.6M
2021-11-22 3,997.74 4,030.98 3,997.58 4,028.56 25,971.2M
2021-11-19 3,948.24 3,997.03 3,945.37 3,995.25 25,362.0M
2021-11-18 3,970.72 3,972.94 3,945.39 3,951.03 22,806.2M
2021-11-17 3,953.07 3,975.38 3,944.33 3,975.16 20,264.8M
2021-11-16 3,965.05 3,984.74 3,948.57 3,952.80 23,456.4M
2021-11-15 3,980.72 3,990.37 3,956.38 3,967.68 23,303.1M
2021-11-12 3,959.21 3,979.21 3,955.85 3,974.83 24,577.5M
2021-11-11 3,905.09 3,960.09 3,900.20 3,959.19 26,745.1M
2021-11-10 3,913.07 3,914.05 3,861.52 3,910.73 24,305.3M
2021-11-09 3,907.38 3,927.40 3,896.94 3,923.13 21,369.5M
2021-11-08 3,892.78 3,904.21 3,883.09 3,899.52 22,537.5M
2021-11-05 3,922.33 3,934.59 3,894.67 3,894.67 26,594.7M
2021-11-04 3,897.57 3,926.74 3,897.23 3,926.74 23,648.8M
2021-11-03 3,879.97 3,899.52 3,865.31 3,886.20 23,486.8M
2021-11-02 3,916.56 3,934.87 3,851.11 3,883.25 31,352.3M
2021-11-01 3,892.35 3,932.74 3,883.69 3,917.57 28,550.8M
2021-10-29 3,861.74 3,905.49 3,850.93 3,905.49 26,837.8M
2021-10-28 3,886.45 3,895.12 3,849.15 3,860.95 27,414.8M
2021-10-27 3,933.06 3,933.06 3,890.90 3,900.94 26,191.3M
2021-10-26 3,954.56 3,966.86 3,934.50 3,941.94 25,296.9M
2021-10-25 3,914.88 3,951.79 3,910.37 3,951.13 24,085.7M
2021-10-22 3,928.24 3,947.82 3,919.34 3,921.37 25,217.6M
2021-10-21 3,925.88 3,944.19 3,906.00 3,926.35 25,127.8M
2021-10-20 3,925.91 3,941.08 3,912.97 3,922.99 24,497.5M
2021-10-19 3,890.58 3,934.78 3,889.74 3,932.48 24,351.1M
2021-10-18 3,903.63 3,903.63 3,865.51 3,895.95 25,419.3M
2021-10-15 3,886.40 3,913.03 3,875.22 3,907.21 25,419.2M
2021-10-14 3,891.15 3,905.36 3,882.32 3,896.62 21,806.7M
2021-10-13 3,859.85 3,900.12 3,838.15 3,895.05 23,748.8M
2021-10-12 3,909.22 3,909.22 3,825.39 3,860.15 29,006.0M
2021-10-11 3,932.21 3,945.14 3,914.25 3,922.00 28,235.3M
2021-10-08 3,936.86 3,940.37 3,905.58 3,924.50 29,409.0M
2021-09-30 3,860.33 3,902.78 3,860.33 3,896.57 26,412.4M
2021-09-29 3,893.86 3,897.24 3,836.41 3,851.24 32,157.0M
2021-09-28 3,901.75 3,933.76 3,891.69 3,924.30 29,464.2M
2021-09-27 3,964.56 3,974.02 3,888.83 3,910.71 37,571.0M
2021-09-24 3,970.90 3,989.99 3,948.14 3,951.94 34,700.0M
2021-09-23 3,973.14 3,992.12 3,967.63 3,976.71 37,638.7M
2021-09-22 3,887.39 3,950.07 3,883.55 3,947.31 32,802.3M
2021-09-17 3,921.86 3,945.61 3,892.11 3,942.86 35,302.6M
2021-09-16 4,001.91 4,012.60 3,930.86 3,930.86 39,504.2M
2021-09-15 3,994.35 4,016.23 3,977.52 3,998.07 35,766.3M
2021-09-14 4,046.71 4,068.37 3,996.19 4,002.42 42,621.6M
2021-09-13 4,052.07 4,065.51 4,030.62 4,050.65 41,462.4M
2021-09-10 4,040.09 4,070.93 4,029.42 4,054.77 47,581.1M
2021-09-09 4,021.50 4,041.25 4,008.52 4,041.25 43,808.1M
2021-09-08 4,036.93 4,052.45 4,016.15 4,032.05 42,516.8M
2021-09-07 3,979.05 4,041.48 3,970.23 4,037.98 40,870.6M
2021-09-06 3,913.69 3,985.04 3,911.51 3,980.65 40,299.7M
2021-09-03 3,939.68 3,948.09 3,901.61 3,912.71 44,584.5M
2021-09-02 3,894.25 3,924.69 3,892.16 3,924.10 40,642.3M
2021-09-01 3,890.64 3,924.34 3,843.13 3,903.10 49,383.9M
2021-08-31 3,877.04 3,891.69 3,842.20 3,891.69 39,051.8M
2021-08-30 3,900.53 3,907.70 3,870.00 3,887.08 38,100.4M
2021-08-27 3,866.25 3,901.57 3,863.24 3,887.03 32,287.0M
2021-08-26 3,928.22 3,928.22 3,872.17 3,874.47 34,023.0M
2021-08-25 3,912.01 3,929.77 3,897.38 3,929.77 30,234.8M
2021-08-24 3,877.79 3,919.50 3,871.67 3,912.24 30,647.6M
2021-08-23 3,831.48 3,880.45 3,828.71 3,875.06 27,969.0M
2021-08-20 3,839.68 3,855.32 3,782.00 3,819.42 23,017.1M
2021-08-19 3,863.48 3,880.28 3,837.25 3,862.91 29,131.2M
2021-08-18 3,830.99 3,878.87 3,820.67 3,873.02 30,879.9M
2021-08-17 3,918.76 3,932.78 3,824.34 3,833.53 32,118.9M
2021-08-16 3,923.14 3,943.48 3,915.07 3,922.91 29,079.1M
2021-08-13 3,926.52 3,954.11 3,904.98 3,924.70 28,374.2M
2021-08-12 3,942.37 3,961.95 3,927.15 3,937.72 28,869.0M
2021-08-11 3,946.84 3,961.37 3,938.28 3,951.69 30,128.9M
2021-08-10 3,905.03 3,950.20 3,895.92 3,950.20 27,851.0M
2021-08-09 3,850.68 3,917.99 3,846.75 3,910.79 28,857.4M
2021-08-06 3,876.80 3,879.22 3,841.96 3,866.42 26,091.8M
2021-08-05 3,881.56 3,902.84 3,865.60 3,877.20 27,325.3M
2021-08-04 3,855.89 3,898.49 3,850.49 3,898.49 26,906.3M
2021-08-03 3,854.83 3,888.55 3,845.84 3,861.27 31,581.9M
2021-08-02 3,787.15 3,870.69 3,766.92 3,870.69 34,798.5M
2021-07-30 3,799.44 3,805.83 3,764.21 3,797.99 29,785.0M
2021-07-29 3,793.74 3,818.35 3,773.04 3,811.08 28,217.3M
2021-07-28 3,730.27 3,769.18 3,674.51 3,737.83 31,490.3M
2021-07-27 3,867.58 3,888.19 3,759.84 3,759.84 37,045.0M
2021-07-26 3,948.09 3,948.09 3,816.17 3,865.84 34,727.5M
2021-07-23 4,000.31 4,000.31 3,951.13 3,959.91 33,392.8M
2021-07-22 3,991.00 4,002.02 3,976.86 4,000.97 0.0M
2021-07-21 3,962.18 3,997.39 3,962.18 3,988.80 0.0M
2021-07-20 3,924.96 3,954.57 3,921.49 3,952.67 0.0M
2021-07-19 3,943.34 3,957.09 3,919.53 3,951.29 0.0M
2021-07-16 3,977.60 3,982.75 3,948.59 3,949.67 0.0M
2021-07-15 3,937.45 3,980.26 3,921.29 3,980.26 0.0M
2021-07-14 3,969.13 3,976.66 3,941.25 3,944.96 0.0M
2021-07-13 3,961.03 3,978.30 3,954.46 3,978.30 0.0M
2021-07-12 3,936.06 3,972.71 3,915.15 3,960.55 0.0M
2021-07-09 3,895.65 3,916.67 3,856.75 3,909.16 0.0M
2021-07-08 3,945.58 3,949.89 3,907.31 3,912.46 0.0M
2021-07-07 3,876.11 3,941.40 3,869.34 3,937.64 0.0M
2021-07-06 3,911.55 3,913.48 3,855.92 3,895.96 0.0M
2021-07-05 3,896.75 3,916.74 3,881.54 3,908.43 0.0M
2021-07-02 3,953.92 3,953.92 3,892.02 3,896.17 0.0M
2021-07-01 4,004.25 4,008.29 3,965.61 3,972.70 0.0M
2021-06-30 3,966.86 3,997.89 3,963.38 3,994.13 0.0M
2021-06-29 3,999.79 4,000.54 3,961.59 3,964.38 0.0M
2021-06-28 3,993.52 4,005.71 3,983.77 3,999.68 0.0M
2021-06-25 3,945.27 3,996.00 3,941.74 3,988.97 0.0M
2021-06-24 3,961.68 3,961.85 3,933.09 3,945.89 0.0M
2021-06-23 3,942.14 3,966.29 3,927.99 3,959.77 0.0M
2021-06-22 3,931.21 3,942.27 3,914.91 3,939.94 0.0M
2021-06-21 3,897.42 3,934.30 3,884.43 3,921.35 0.0M
2021-06-18 3,892.01 3,912.00 3,879.28 3,903.28 0.0M
2021-06-17 3,853.97 3,892.74 3,853.97 3,891.08 0.0M
2021-06-16 3,913.99 3,917.74 3,855.07 3,858.13 0.0M
2021-06-15 3,948.42 3,950.64 3,898.70 3,914.72 0.0M
2021-06-11 3,994.39 3,994.64 3,950.36 3,951.03 0.0M
2021-06-10 3,958.11 3,998.61 3,954.20 3,989.04 0.0M
2021-06-09 3,956.80 3,972.08 3,947.63 3,960.85 0.0M
2021-06-08 3,992.65 4,012.83 3,941.26 3,960.70 0.0M
2021-06-07 3,987.76 3,991.92 3,969.38 3,991.92 0.0M
2021-06-04 3,948.97 4,008.50 3,945.65 3,982.88 0.0M
2021-06-03 3,975.39 4,006.06 3,963.99 3,963.99 0.0M
2021-06-02 4,020.24 4,022.43 3,963.94 3,976.59 0.0M
2021-06-01 4,006.36 4,021.32 3,973.48 4,020.25 0.0M
2021-05-31 3,985.97 4,013.91 3,973.79 4,013.91 0.0M
2021-05-28 3,999.19 4,007.94 3,963.60 3,982.53 0.0M
2021-05-27 3,970.05 4,010.70 3,960.92 3,997.33 0.0M
2021-05-26 3,973.49 3,988.72 3,967.39 3,973.79 0.0M
2021-05-25 3,887.63 3,970.89 3,885.79 3,967.18 0.0M
2021-05-24 3,857.86 3,883.51 3,842.57 3,882.77 0.0M
2021-05-21 3,892.27 3,899.70 3,853.79 3,857.29 0.0M
2021-05-20 3,863.64 3,897.74 3,854.05 3,885.11 0.0M
2021-05-19 3,877.01 3,885.30 3,863.36 3,874.76 0.0M
2021-05-18 3,882.50 3,888.01 3,865.72 3,887.45 0.0M
2021-05-17 3,846.96 3,899.50 3,846.96 3,882.18 0.0M