HS Equal Weighted (HSEWI)

HSEWI
🏛️ Hong Kong →
1,552.01
Última Actualización: 2025-10-03
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
2023-12-29 1,089.88 1,093.70 1,084.93 1,092.65 1,612.4M
2023-12-28 1,063.06 1,092.17 1,060.35 1,089.86 2,453.4M
2023-12-27 1,057.22 1,061.46 1,045.59 1,059.33 2,316.3M
2023-12-22 1,061.86 1,071.56 1,043.87 1,047.53 2,325.5M
2023-12-21 1,045.89 1,058.11 1,042.43 1,056.24 1,480.0M
2023-12-20 1,056.68 1,061.55 1,049.76 1,053.31 1,710.3M
2023-12-19 1,051.70 1,052.32 1,042.86 1,047.09 1,787.9M
2023-12-18 1,061.56 1,061.64 1,052.51 1,056.74 1,665.6M
2023-12-15 1,056.70 1,081.10 1,056.70 1,068.97 4,238.1M
2023-12-14 1,040.64 1,050.86 1,037.82 1,043.46 2,523.5M
2023-12-13 1,035.20 1,035.71 1,021.28 1,026.39 1,961.6M
2023-12-12 1,029.27 1,041.76 1,022.36 1,038.63 2,407.7M
2023-12-11 1,019.35 1,030.18 1,009.59 1,024.80 2,756.0M
2023-12-08 1,040.73 1,045.35 1,031.39 1,032.89 2,059.9M
2023-12-07 1,042.21 1,042.21 1,027.33 1,037.77 2,093.7M
2023-12-06 1,036.15 1,055.50 1,031.82 1,046.66 2,160.4M
2023-12-05 1,052.05 1,052.05 1,028.95 1,035.15 2,786.1M
2023-12-04 1,075.28 1,075.77 1,052.73 1,054.69 2,512.6M
2023-12-01 1,080.67 1,080.75 1,065.96 1,066.70 2,630.9M
2023-11-30 1,077.19 1,084.37 1,069.77 1,081.84 3,268.6M
2023-11-29 1,104.51 1,104.51 1,068.32 1,075.50 2,980.0M
2023-11-28 1,106.97 1,106.97 1,095.25 1,099.26 2,197.0M
2023-11-27 1,114.82 1,115.04 1,093.77 1,104.03 1,885.1M
2023-11-24 1,122.15 1,122.15 1,107.71 1,108.11 2,109.3M
2023-11-23 1,113.28 1,132.13 1,106.30 1,131.55 3,214.1M
2023-11-22 1,117.76 1,119.38 1,111.12 1,116.55 1,486.0M
2023-11-21 1,130.71 1,141.23 1,116.72 1,119.10 2,673.0M
2023-11-20 1,110.01 1,123.06 1,105.96 1,123.06 2,102.7M
2023-11-17 1,108.19 1,109.85 1,098.27 1,101.57 2,020.7M
2023-11-16 1,140.34 1,140.34 1,111.91 1,117.93 1,994.1M
2023-11-15 1,120.99 1,138.72 1,120.12 1,137.60 3,273.9M
2023-11-14 1,096.08 1,103.69 1,090.93 1,094.66 1,585.7M
2023-11-13 1,080.62 1,093.00 1,072.78 1,092.03 1,529.3M
2023-11-10 1,088.61 1,088.61 1,074.86 1,076.70 1,837.4M
2023-11-09 1,105.21 1,106.39 1,095.33 1,096.34 2,267.1M
2023-11-08 1,106.15 1,111.95 1,098.45 1,104.09 3,292.4M
2023-11-07 1,121.06 1,121.36 1,105.43 1,106.26 2,046.9M
2023-11-06 1,125.64 1,134.07 1,125.64 1,129.72 3,071.8M
2023-11-03 1,098.35 1,118.29 1,094.97 1,114.88 2,113.5M
2023-11-02 1,092.02 1,100.76 1,085.60 1,088.97 1,943.4M
2023-11-01 1,081.39 1,084.64 1,072.06 1,080.25 1,664.9M
2023-10-31 1,096.14 1,096.14 1,076.95 1,079.94 2,201.2M
2023-10-30 1,082.58 1,099.00 1,082.58 1,099.00 2,752.5M
2023-10-27 1,070.33 1,097.75 1,064.11 1,092.00 2,599.9M
2023-10-26 1,069.15 1,072.72 1,056.61 1,064.09 2,238.5M
2023-10-25 1,092.32 1,092.99 1,064.20 1,068.61 2,739.5M
2023-10-24 1,067.17 1,070.62 1,054.90 1,063.50 2,410.2M
2023-10-20 1,068.12 1,079.70 1,066.21 1,069.92 2,560.1M
2023-10-19 1,088.26 1,088.26 1,075.28 1,075.28 2,485.6M
2023-10-18 1,100.57 1,105.09 1,092.11 1,098.52 2,142.5M
2023-10-17 1,106.52 1,107.09 1,097.14 1,102.32 1,889.9M
2023-10-16 1,108.85 1,112.21 1,094.40 1,096.28 2,031.1M
2023-10-13 1,120.07 1,123.22 1,107.18 1,108.21 2,245.9M
2023-10-12 1,134.23 1,137.93 1,129.17 1,135.73 4,001.8M
2023-10-11 1,116.05 1,122.13 1,113.28 1,114.89 2,338.6M
2023-10-10 1,106.47 1,118.52 1,099.52 1,100.76 2,023.6M
2023-10-09 1,094.54 1,099.76 1,089.47 1,093.74 1,328.7M
2023-10-06 1,085.31 1,102.78 1,085.31 1,094.28 1,187.7M
2023-10-05 1,077.10 1,085.79 1,074.14 1,079.12 1,120.0M
2023-10-04 1,081.15 1,081.62 1,069.61 1,076.01 1,317.5M
2023-10-03 1,106.24 1,106.24 1,080.45 1,086.10 2,131.2M
2023-09-29 1,097.46 1,129.67 1,097.23 1,122.87 1,878.4M
2023-09-28 1,103.21 1,107.21 1,090.17 1,092.39 2,212.1M
2023-09-27 1,099.38 1,109.30 1,099.38 1,105.14 1,848.0M
2023-09-26 1,111.39 1,114.04 1,092.46 1,097.81 2,205.4M
2023-09-25 1,134.49 1,134.49 1,113.54 1,113.72 1,905.3M
2023-09-22 1,105.55 1,134.66 1,104.09 1,134.22 2,204.3M
2023-09-21 1,124.39 1,124.39 1,110.17 1,111.56 2,261.0M
2023-09-20 1,133.07 1,135.27 1,125.00 1,126.85 1,813.0M
2023-09-19 1,133.56 1,136.33 1,127.18 1,136.02 2,043.3M
2023-09-18 1,140.04 1,142.59 1,125.85 1,131.66 2,161.3M
2023-09-15 1,145.51 1,159.08 1,136.91 1,147.24 3,126.7M
2023-09-14 1,142.59 1,147.36 1,131.45 1,139.21 2,558.2M
2023-09-13 1,144.13 1,149.20 1,134.91 1,138.47 3,226.6M
2023-09-12 1,141.76 1,149.18 1,131.54 1,139.89 3,058.0M
2023-09-11 1,138.34 1,149.75 1,129.18 1,146.12 3,813.4M
2023-09-07 1,165.79 1,165.79 1,149.48 1,150.46 4,022.7M
2023-09-06 1,164.07 1,169.61 1,155.22 1,166.73 4,692.7M
2023-09-05 1,188.51 1,188.51 1,166.47 1,167.88 3,101.3M
2023-09-04 1,174.98 1,198.04 1,174.98 1,194.87 5,640.8M
2023-08-31 1,172.69 1,179.37 1,155.80 1,159.88 4,019.5M
2023-08-30 1,175.65 1,182.69 1,163.02 1,166.89 3,216.1M
2023-08-29 1,149.36 1,169.91 1,147.12 1,167.32 3,037.4M
2023-08-28 1,171.32 1,175.27 1,140.40 1,140.93 2,937.3M
2023-08-25 1,137.40 1,146.52 1,134.21 1,135.96 2,435.3M
2023-08-24 1,127.97 1,149.57 1,127.15 1,144.18 2,707.4M
2023-08-23 1,117.50 1,128.75 1,114.20 1,119.92 2,453.0M
2023-08-22 1,110.10 1,130.45 1,106.03 1,120.03 2,828.0M
2023-08-21 1,119.99 1,123.57 1,107.59 1,109.30 3,085.2M
2023-08-18 1,148.56 1,153.51 1,128.09 1,128.64 2,996.2M
2023-08-17 1,144.40 1,158.69 1,131.91 1,153.96 3,109.8M
2023-08-16 1,159.16 1,164.28 1,154.34 1,159.85 2,797.7M
2023-08-15 1,174.67 1,181.61 1,165.67 1,170.34 2,631.4M
2023-08-14 1,182.90 1,183.51 1,167.26 1,182.09 3,845.0M
2023-08-11 1,220.14 1,220.52 1,198.52 1,202.73 3,337.8M
2023-08-10 1,212.66 1,222.72 1,207.23 1,219.36 2,575.9M
2023-08-09 1,208.42 1,222.88 1,207.60 1,220.69 2,238.1M
2023-08-08 1,225.86 1,229.15 1,209.69 1,214.94 3,455.0M
2023-08-07 1,237.63 1,241.68 1,227.87 1,238.91 2,245.2M
2023-08-04 1,251.85 1,264.43 1,238.10 1,242.31 2,740.0M
2023-08-03 1,235.73 1,251.12 1,230.54 1,237.71 2,459.2M
2023-08-02 1,265.24 1,270.05 1,237.06 1,241.17 2,921.7M
2023-08-01 1,284.48 1,293.06 1,263.19 1,267.24 2,973.3M
2023-07-31 1,288.89 1,305.53 1,277.70 1,280.65 4,274.4M
2023-07-28 1,241.36 1,275.95 1,239.84 1,273.24 3,032.7M
2023-07-27 1,237.05 1,255.62 1,237.05 1,253.74 2,975.9M
2023-07-26 1,231.45 1,234.85 1,224.08 1,230.96 2,095.1M
2023-07-25 1,215.59 1,235.84 1,213.30 1,234.11 3,608.1M
2023-07-24 1,201.48 1,201.48 1,175.51 1,183.18 2,189.6M
2023-07-21 1,205.17 1,220.76 1,200.98 1,211.63 1,617.8M
2023-07-20 1,209.55 1,222.52 1,204.61 1,207.19 1,767.7M
2023-07-19 1,199.89 1,209.01 1,190.37 1,206.43 1,939.1M
2023-07-18 1,230.07 1,230.07 1,206.46 1,210.45 2,539.9M
2023-07-14 1,238.07 1,240.52 1,232.49 1,236.24 2,418.8M
2023-07-13 1,218.45 1,235.84 1,218.45 1,231.85 2,650.5M
2023-07-12 1,204.70 1,209.74 1,198.44 1,203.77 1,781.2M
2023-07-11 1,201.04 1,207.94 1,193.11 1,198.07 2,081.5M
2023-07-10 1,203.96 1,206.62 1,184.03 1,188.19 1,921.6M
2023-07-07 1,192.18 1,194.51 1,180.02 1,182.87 2,429.0M
2023-07-06 1,222.35 1,226.65 1,195.48 1,200.08 3,241.9M
2023-07-05 1,249.99 1,250.10 1,232.06 1,233.05 2,411.9M
2023-07-04 1,245.13 1,256.28 1,242.25 1,254.67 1,962.0M
2023-07-03 1,224.42 1,250.19 1,224.42 1,246.24 2,169.0M
2023-06-30 1,215.81 1,233.37 1,215.20 1,222.83 1,839.5M
2023-06-29 1,238.33 1,238.33 1,211.60 1,217.73 1,655.0M
2023-06-28 1,228.86 1,240.66 1,223.62 1,238.34 1,647.0M
2023-06-27 1,210.94 1,237.03 1,210.25 1,233.40 2,023.6M
2023-06-26 1,210.15 1,221.43 1,205.26 1,208.32 2,020.3M
2023-06-23 1,228.77 1,229.48 1,205.14 1,211.19 1,643.7M
2023-06-21 1,246.34 1,247.11 1,231.63 1,234.72 1,957.3M
2023-06-20 1,281.20 1,281.20 1,254.69 1,260.82 2,088.6M
2023-06-19 1,290.96 1,290.96 1,272.15 1,283.36 1,874.3M
2023-06-16 1,282.52 1,302.63 1,281.68 1,293.09 3,505.9M
2023-06-15 1,264.05 1,281.01 1,259.29 1,281.01 2,597.7M
2023-06-14 1,261.70 1,268.00 1,248.79 1,251.95 2,437.3M
2023-06-13 1,246.67 1,262.54 1,241.36 1,260.13 2,435.9M
2023-06-12 1,250.62 1,253.26 1,239.79 1,249.55 1,654.0M
2023-06-09 1,245.28 1,254.98 1,240.79 1,250.00 1,959.9M
2023-06-08 1,240.37 1,248.71 1,231.16 1,245.19 2,179.1M
2023-06-07 1,242.78 1,250.52 1,235.01 1,238.83 2,122.3M
2023-06-06 1,227.64 1,250.88 1,225.66 1,233.73 2,207.5M
2023-06-05 1,225.92 1,229.22 1,217.94 1,227.78 2,011.8M
2023-06-02 1,190.80 1,229.35 1,190.80 1,224.35 3,731.5M
2023-06-01 1,179.87 1,190.07 1,174.93 1,176.31 2,622.8M
2023-05-31 1,195.63 1,196.33 1,171.24 1,182.92 4,372.9M
2023-05-30 1,208.18 1,212.45 1,191.82 1,206.54 2,245.0M
2023-05-29 1,217.21 1,221.97 1,204.40 1,206.07 2,196.6M
2023-05-25 1,225.10 1,225.10 1,206.51 1,214.37 2,792.4M
2023-05-24 1,250.90 1,250.90 1,231.29 1,235.80 2,476.7M
2023-05-23 1,279.55 1,282.28 1,257.26 1,261.24 1,888.5M
2023-05-22 1,268.64 1,288.64 1,265.03 1,278.19 1,677.9M
2023-05-19 1,272.82 1,276.56 1,259.77 1,267.18 1,947.2M
2023-05-18 1,277.93 1,291.55 1,272.91 1,278.28 2,095.4M
2023-05-17 1,300.42 1,300.71 1,269.61 1,270.58 2,258.0M
2023-05-16 1,315.88 1,315.88 1,297.85 1,303.31 1,720.9M
2023-05-15 1,284.21 1,311.67 1,281.19 1,307.15 2,580.1M
2023-05-12 1,307.16 1,307.16 1,287.01 1,288.20 2,284.2M
2023-05-11 1,311.64 1,313.06 1,294.48 1,304.29 2,213.8M
2023-05-10 1,317.54 1,318.20 1,306.99 1,308.98 2,779.5M
2023-05-09 1,339.74 1,345.80 1,312.78 1,316.60 4,037.9M
2023-05-08 1,334.15 1,343.36 1,331.19 1,341.23 4,288.1M
2023-05-05 1,328.61 1,339.75 1,323.58 1,330.47 3,321.2M
2023-05-04 1,305.98 1,324.94 1,305.98 1,322.86 3,206.3M
2023-05-03 1,307.57 1,310.32 1,295.36 1,305.71 1,460.6M
2023-05-02 1,335.98 1,348.51 1,311.80 1,321.39 1,459.4M
2023-04-28 1,319.60 1,334.59 1,319.60 1,324.02 2,574.9M
2023-04-27 1,308.98 1,321.28 1,304.08 1,315.87 2,150.4M
2023-04-26 1,300.32 1,321.93 1,300.32 1,313.15 1,941.0M
2023-04-25 1,327.87 1,329.21 1,298.83 1,303.01 2,196.3M
2023-04-24 1,337.82 1,340.27 1,315.10 1,329.58 2,247.9M
2023-04-21 1,355.97 1,359.16 1,331.73 1,337.08 2,494.2M
2023-04-20 1,357.30 1,360.54 1,348.71 1,356.22 2,047.2M
2023-04-19 1,372.61 1,372.61 1,352.14 1,353.91 2,183.7M
2023-04-18 1,373.64 1,379.08 1,368.09 1,372.28 2,349.7M
2023-04-17 1,360.93 1,386.54 1,355.63 1,382.14 3,411.2M
2023-04-14 1,359.79 1,366.16 1,355.13 1,364.44 2,086.3M
2023-04-13 1,333.22 1,355.74 1,326.80 1,355.74 2,329.7M
2023-04-12 1,354.58 1,356.65 1,346.17 1,351.00 2,351.9M
2023-04-11 1,348.09 1,362.03 1,338.47 1,351.04 3,064.2M
2023-04-06 1,318.29 1,333.63 1,316.11 1,333.19 2,143.2M
2023-04-04 1,336.17 1,336.17 1,321.13 1,329.36 2,415.3M
2023-04-03 1,335.03 1,342.43 1,322.87 1,334.74 2,651.2M
2023-03-31 1,344.01 1,354.15 1,330.69 1,334.04 3,045.0M
2023-03-30 1,324.02 1,333.99 1,312.90 1,333.54 2,982.0M
2023-03-29 1,332.51 1,340.69 1,318.89 1,327.52 2,597.4M
2023-03-28 1,314.22 1,320.68 1,303.53 1,314.45 1,935.1M
2023-03-27 1,325.47 1,327.89 1,305.20 1,307.39 2,503.6M
2023-03-24 1,327.18 1,339.07 1,322.93 1,327.37 2,306.9M
2023-03-23 1,316.80 1,334.19 1,307.29 1,334.19 2,531.2M
2023-03-22 1,302.74 1,324.54 1,302.74 1,313.02 2,364.1M
2023-03-21 1,285.43 1,298.68 1,283.35 1,296.32 1,929.7M
2023-03-20 1,304.70 1,306.49 1,271.72 1,280.29 2,839.0M
2023-03-17 1,302.22 1,317.53 1,295.73 1,312.30 4,332.3M
2023-03-16 1,289.59 1,297.67 1,277.97 1,285.59 3,047.4M
2023-03-15 1,296.21 1,316.31 1,296.21 1,303.03 2,633.9M
2023-03-14 1,302.73 1,312.32 1,277.63 1,285.31 3,027.4M
2023-03-13 1,289.53 1,313.67 1,289.53 1,308.23 3,133.7M
2023-03-10 1,307.63 1,309.07 1,285.73 1,288.94 3,588.0M
2023-03-09 1,335.26 1,339.70 1,323.61 1,324.99 2,193.3M
2023-03-08 1,352.43 1,352.43 1,332.80 1,336.10 2,643.5M
2023-03-07 1,372.28 1,396.48 1,357.20 1,367.93 3,634.8M
2023-03-06 1,360.06 1,380.04 1,356.70 1,373.62 2,485.4M
2023-03-03 1,371.26 1,377.47 1,363.66 1,369.34 2,226.1M
2023-03-02 1,352.47 1,364.36 1,348.59 1,357.96 1,992.6M
2023-03-01 1,312.98 1,367.44 1,312.98 1,363.64 2,889.6M
2023-02-28 1,329.65 1,339.91 1,311.04 1,311.04 2,751.9M
2023-02-27 1,323.51 1,334.59 1,319.72 1,325.69 1,897.6M
2023-02-24 1,344.59 1,346.17 1,328.62 1,330.29 2,061.9M
2023-02-23 1,353.99 1,366.74 1,348.92 1,350.65 1,729.8M
2023-02-22 1,363.56 1,365.43 1,352.28 1,355.15 1,766.4M
2023-02-21 1,375.69 1,387.95 1,364.02 1,365.43 2,004.6M
2023-02-20 1,356.92 1,380.12 1,353.23 1,375.86 1,915.4M
2023-02-17 1,370.62 1,376.71 1,356.17 1,358.45 1,631.7M
2023-02-16 1,374.34 1,393.06 1,368.86 1,373.17 2,180.5M
2023-02-15 1,387.59 1,389.12 1,361.91 1,365.85 2,143.0M
2023-02-14 1,393.35 1,394.03 1,383.75 1,388.36 1,408.7M
2023-02-13 1,375.08 1,390.50 1,363.92 1,386.69 1,772.6M
2023-02-10 1,409.81 1,411.97 1,387.29 1,389.06 1,782.7M
2023-02-09 1,392.48 1,416.63 1,391.97 1,416.63 1,933.8M
2023-02-08 1,396.21 1,410.35 1,395.92 1,400.23 1,894.5M
2023-02-07 1,395.79 1,411.29 1,395.79 1,397.49 1,777.9M
2023-02-06 1,408.58 1,408.58 1,385.66 1,392.27 2,314.5M
2023-02-03 1,438.85 1,439.34 1,414.23 1,425.85 2,414.7M
2023-02-02 1,462.43 1,462.97 1,441.53 1,443.21 2,401.3M
2023-02-01 1,430.11 1,449.35 1,424.51 1,449.35 2,548.6M
2023-01-31 1,455.08 1,459.99 1,416.59 1,427.30 3,304.4M
2023-01-30 1,479.91 1,481.61 1,444.75 1,448.72 3,802.8M
2023-01-27 1,475.66 1,481.29 1,467.71 1,481.29 2,012.1M
2023-01-26 1,460.04 1,473.41 1,456.38 1,473.41 2,455.1M
2023-01-20 1,421.74 1,439.72 1,420.05 1,439.72 1,956.2M
2023-01-19 1,401.46 1,423.40 1,399.12 1,418.01 1,664.9M
2023-01-18 1,408.82 1,419.95 1,405.22 1,414.64 2,485.3M
2023-01-17 1,420.39 1,423.86 1,401.96 1,411.29 2,307.5M
2023-01-16 1,430.42 1,439.68 1,419.60 1,426.13 2,559.1M
2023-01-13 1,416.91 1,426.52 1,409.34 1,424.40 2,463.6M
2023-01-12 1,415.59 1,423.48 1,398.35 1,411.44 2,834.6M
2023-01-11 1,408.21 1,421.07 1,399.30 1,404.41 2,971.3M
2023-01-10 1,405.48 1,410.80 1,397.26 1,405.42 2,543.2M
2023-01-09 1,402.85 1,411.95 1,396.34 1,403.67 2,697.9M
2023-01-06 1,404.36 1,404.36 1,377.58 1,384.95 2,754.5M
2023-01-05 1,399.24 1,406.24 1,389.10 1,392.11 2,875.4M
2023-01-04 1,354.94 1,378.91 1,351.05 1,378.91 3,016.0M
2023-01-03 1,304.35 1,351.73 1,287.82 1,345.13 2,286.7M