HS SCHK Software

HSSCSS
🏛️ Hong Kong →
2,861.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2,948.60 2,967.72 2,944.96 2,967.72 0.0K
09:35 2,966.80 2,981.52 2,964.61 2,971.26 0.0K
09:40 2,971.89 2,981.20 2,968.42 2,980.26 0.0K
09:45 2,978.78 2,980.25 2,964.53 2,965.28 0.0K
09:50 2,964.72 2,964.72 2,941.92 2,942.78 0.0K
09:55 2,942.25 2,952.67 2,938.62 2,952.14 0.0K
10:00 2,951.53 2,968.64 2,948.69 2,967.07 0.0K
10:05 2,968.18 2,968.18 2,955.59 2,962.85 0.0K
10:10 2,963.06 2,963.06 2,935.34 2,935.34 0.0K
10:15 2,935.40 2,939.46 2,927.23 2,929.69 0.0K
10:20 2,930.33 2,936.87 2,927.33 2,933.43 0.0K
10:25 2,933.59 2,943.38 2,933.59 2,937.69 0.0K
10:30 2,937.81 2,945.53 2,937.60 2,942.86 0.0K
10:35 2,944.37 2,944.37 2,936.19 2,939.79 0.0K
10:40 2,939.76 2,940.01 2,925.56 2,925.85 0.0K
10:45 2,925.47 2,945.81 2,925.47 2,944.44 0.0K
10:50 2,944.44 2,950.74 2,944.30 2,947.16 0.0K
10:55 2,947.18 2,949.65 2,945.33 2,947.19 0.0K
11:00 2,948.04 2,965.25 2,947.33 2,965.25 0.0K
11:05 2,965.36 2,969.79 2,956.76 2,959.68 0.0K
11:10 2,959.45 2,960.02 2,949.79 2,952.30 0.0K
11:15 2,951.33 2,953.07 2,941.23 2,941.50 0.0K
11:20 2,941.36 2,943.62 2,934.24 2,935.05 0.0K
11:25 2,935.09 2,935.09 2,926.56 2,931.49 0.0K
11:30 2,931.38 2,932.75 2,927.85 2,930.83 0.0K
11:35 2,930.45 2,932.67 2,928.30 2,932.32 0.0K
11:40 2,932.37 2,934.41 2,930.88 2,934.27 0.0K
11:45 2,934.09 2,936.19 2,932.58 2,933.40 0.0K
11:50 2,933.51 2,934.75 2,931.32 2,931.98 0.0K
11:55 2,932.25 2,933.81 2,930.79 2,933.46 0.0K
12:00 2,933.73 2,933.73 2,933.73 2,933.73 0.0K
12:05 2,933.73 2,933.73 2,933.73 2,933.73 0.0K
13:00 2,933.25 2,933.25 2,921.08 2,923.56 0.0K
13:05 2,923.50 2,924.49 2,919.39 2,921.40 0.0K
13:10 2,921.14 2,929.35 2,920.56 2,929.35 0.0K
13:15 2,928.92 2,934.93 2,928.92 2,930.07 0.0K
13:20 2,930.51 2,936.09 2,929.55 2,935.66 0.0K
13:25 2,934.72 2,937.14 2,931.13 2,932.72 0.0K
13:30 2,932.57 2,933.88 2,924.57 2,927.77 0.0K
13:35 2,927.67 2,928.83 2,924.18 2,928.31 0.0K
13:40 2,928.41 2,931.77 2,927.14 2,927.88 0.0K
13:45 2,929.02 2,940.68 2,924.92 2,940.64 0.0K
13:50 2,940.14 2,940.79 2,931.60 2,932.34 0.0K
13:55 2,932.72 2,934.99 2,921.78 2,922.51 0.0K
14:00 2,922.36 2,924.13 2,917.93 2,924.13 0.0K
14:05 2,923.06 2,924.84 2,918.61 2,922.57 0.0K
14:10 2,921.18 2,922.13 2,917.74 2,918.14 0.0K
14:15 2,917.89 2,923.17 2,917.58 2,921.50 0.0K
14:20 2,921.38 2,926.07 2,918.92 2,919.14 0.0K
14:25 2,919.55 2,919.55 2,911.04 2,913.45 0.0K
14:30 2,913.92 2,918.67 2,908.53 2,910.17 0.0K
14:35 2,909.26 2,913.89 2,905.14 2,911.21 0.0K
14:40 2,910.93 2,913.04 2,909.16 2,911.93 0.0K
14:45 2,911.91 2,914.93 2,910.70 2,912.26 0.0K
14:50 2,912.60 2,912.60 2,908.16 2,908.23 0.0K
14:55 2,910.00 2,910.00 2,905.19 2,906.16 0.0K
15:00 2,906.05 2,906.05 2,886.25 2,886.25 0.0K
15:05 2,887.00 2,888.87 2,876.69 2,887.46 0.0K
15:10 2,888.66 2,888.66 2,874.20 2,874.77 0.0K
15:15 2,875.84 2,875.84 2,864.23 2,867.65 0.0K
15:20 2,865.94 2,867.71 2,850.01 2,858.30 0.0K
15:25 2,858.87 2,871.78 2,858.49 2,867.02 0.0K
15:30 2,867.20 2,873.23 2,863.63 2,871.94 0.0K
15:35 2,871.85 2,875.34 2,867.72 2,867.72 0.0K
15:40 2,868.57 2,869.11 2,861.36 2,863.53 0.0K
15:45 2,863.18 2,866.82 2,861.77 2,864.99 0.0K
15:50 2,864.87 2,865.80 2,859.04 2,859.12 0.0K
15:55 2,860.36 2,861.21 2,855.10 2,861.21 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2,956.45 2,981.52 2,850.01 2,861.21 0.1M
2025-09-25 2,973.18 3,039.52 2,948.19 2,990.64 0.0M
2025-09-24 2,866.78 2,958.43 2,837.24 2,954.98 0.0M
2025-09-22 2,909.90 2,922.50 2,872.71 2,920.83 0.0M
2025-09-19 2,909.91 2,952.27 2,857.37 2,899.24 0.0M
2025-09-18 2,878.67 2,975.73 2,811.13 2,886.99 0.1M
2025-09-17 2,735.43 2,864.49 2,722.11 2,861.70 0.1M
2025-09-16 2,735.14 2,739.49 2,667.14 2,719.57 0.0M
2025-09-15 2,748.24 2,750.41 2,700.74 2,721.94 0.0M
2025-09-12 2,725.18 2,760.20 2,699.35 2,730.89 0.0M
2025-09-11 2,624.23 2,693.69 2,588.98 2,683.97 0.0M
2025-09-10 2,614.92 2,643.11 2,588.85 2,621.61 0.0M
2025-09-09 2,598.59 2,623.15 2,566.44 2,583.94 0.0M
2025-09-08 2,566.77 2,597.20 2,538.22 2,590.28 0.0M
2025-09-06 2,500.99 2,560.49 2,560.49 2,560.49 0.0M
2025-09-05 2,500.99 2,561.25 2,488.26 2,560.49 0.0M
2025-09-04 2,604.44 2,607.45 2,460.09 2,488.60 0.0M
2025-09-03 2,621.32 2,629.92 2,573.12 2,585.26 0.0M
2025-09-02 2,692.09 2,699.52 2,575.77 2,606.68 0.0M
2025-09-01 2,747.20 2,764.51 2,654.63 2,686.31 0.0M
2025-08-29 2,709.74 2,709.74 2,647.97 2,678.23 0.0M
2025-08-28 2,633.53 2,709.71 2,599.54 2,703.46 0.1M
2025-08-27 2,686.15 2,745.26 2,628.03 2,638.75 0.1M
2025-08-26 2,652.12 2,669.67 2,626.93 2,641.84 0.0M
2025-08-25 2,645.53 2,690.15 2,623.91 2,657.66 0.1M
2025-08-22 2,496.84 2,603.90 2,483.59 2,601.76 0.0M
2025-08-21 2,491.23 2,497.89 2,450.34 2,472.67 0.0M
2025-08-20 2,484.13 2,496.54 2,429.97 2,480.16 0.0M
2025-08-19 2,541.33 2,542.26 2,495.41 2,507.45 0.0M
2025-08-18 2,521.15 2,554.23 2,490.26 2,533.87 0.0M
2025-08-15 2,457.03 2,511.72 2,450.32 2,508.49 0.0M
2025-08-14 2,477.79 2,505.77 2,440.33 2,464.47 0.0M
2025-08-13 2,427.55 2,460.65 2,425.33 2,460.65 0.0M
2025-08-12 2,415.40 2,421.26 2,380.02 2,409.64 0.0M
2025-08-11 2,417.85 2,418.74 2,369.50 2,415.99 0.0M
2025-08-08 2,460.00 2,460.00 2,406.28 2,411.48 0.0M
2025-08-07 2,466.28 2,483.83 2,429.46 2,470.17 0.0M
2025-08-06 2,454.96 2,454.96 2,454.96 2,454.96 0.0M
2025-08-05 2,429.34 2,429.34 2,429.34 2,429.34 0.0M
2025-08-04 2,300.13 2,394.59 2,299.84 2,392.30 0.0M
2025-08-01 2,376.78 2,385.51 2,306.05 2,311.50 0.0M
2025-07-31 2,317.64 2,416.17 2,313.44 2,368.03 0.0M
2025-07-30 2,360.89 2,365.63 2,293.22 2,318.46 0.0M
2025-07-29 2,380.30 2,380.87 2,321.87 2,377.96 0.0M
2025-07-28 2,434.10 2,434.10 2,354.71 2,380.00 0.0M
2025-07-25 2,379.95 2,419.23 2,353.93 2,419.06 0.0M
2025-07-24 2,320.24 2,382.99 2,317.26 2,381.52 0.0M
2025-07-23 2,282.08 2,324.11 2,265.49 2,310.75 0.0M
2025-07-22 2,301.28 2,301.28 2,251.62 2,264.12 0.0M
2025-07-21 2,316.28 2,321.10 2,274.55 2,301.10 0.0M
2025-07-18 2,292.69 2,310.02 2,273.81 2,305.29 0.0M
2025-07-17 2,240.03 2,270.50 2,208.63 2,270.27 0.0M
2025-07-16 2,262.94 2,283.67 2,224.48 2,233.01 0.0M
2025-07-15 2,200.72 2,252.96 2,162.11 2,252.96 0.0M
2025-07-14 2,176.49 2,195.09 2,164.55 2,191.62 0.0M
2025-07-11 2,139.23 2,198.66 2,136.42 2,164.27 0.0M
2025-07-10 2,132.12 2,144.32 2,120.74 2,133.79 0.0M
2025-07-09 2,152.12 2,156.94 2,123.12 2,130.24 0.0M
2025-07-08 2,122.96 2,152.44 2,116.92 2,149.07 0.0M
2025-07-07 2,124.51 2,131.38 2,094.66 2,112.91 0.0M
2025-07-04 2,105.16 2,163.87 2,075.13 2,129.89 0.0M
2025-07-03 2,117.74 2,129.24 2,079.68 2,104.92 0.0M
2025-07-02 2,171.76 2,177.44 2,106.35 2,111.10 0.0M
2025-06-30 2,179.28 2,208.69 2,163.64 2,165.55 0.0M
2025-06-27 2,180.65 2,196.31 2,156.58 2,166.22 0.0M
2025-06-26 2,162.43 2,184.56 2,135.08 2,162.47 0.0M
2025-06-25 2,139.92 2,166.59 2,132.83 2,162.48 0.0M
2025-06-24 2,074.83 2,129.31 2,070.84 2,126.21 0.0M
2025-06-23 2,013.63 2,061.66 1,997.37 2,058.77 0.0M
2025-06-20 2,037.60 2,064.16 2,013.87 2,027.90 0.0M
2025-06-19 2,076.35 2,088.74 2,016.01 2,028.66 0.0M
2025-06-18 2,064.79 2,077.19 2,038.10 2,075.54 0.0M
2025-06-17 2,087.92 2,096.59 2,061.77 2,071.81 0.0M
2025-06-16 2,025.54 2,094.30 2,024.55 2,082.38 0.0M
2025-06-13 2,072.60 2,075.91 2,008.00 2,034.54 0.0M
2025-06-12 2,063.85 2,089.70 2,052.78 2,077.38 0.0M
2025-06-11 2,075.74 2,097.48 2,065.21 2,075.18 0.0M
2025-06-10 2,101.40 2,104.90 2,025.16 2,067.50 0.0M
2025-06-09 2,029.57 2,093.20 2,029.57 2,093.20 0.0M
2025-06-06 2,041.48 2,041.99 2,001.67 2,015.47 0.0M
2025-06-05 1,991.86 2,036.50 1,990.91 2,036.00 0.0M
2025-06-04 1,973.92 1,983.34 1,964.58 1,973.49 0.0M
2025-06-03 1,963.83 1,980.67 1,956.34 1,963.53 0.0M
2025-06-02 1,961.72 1,961.72 1,908.03 1,954.34 0.0M
2025-05-30 2,018.50 2,018.50 1,971.29 1,983.09 0.0M
2025-05-29 1,993.48 2,041.16 1,966.76 2,037.06 0.0M
2025-05-28 2,038.67 2,050.84 1,982.54 1,994.95 0.0M
2025-05-27 2,041.87 2,051.41 2,014.81 2,034.41 0.0M
2025-05-26 2,059.34 2,072.51 2,035.24 2,042.29 0.0M
2025-05-23 2,069.62 2,089.66 2,047.35 2,057.49 0.0M
2025-05-22 2,081.31 2,093.21 2,054.05 2,063.91 0.0M
2025-05-21 2,092.93 2,099.33 2,074.48 2,080.10 0.0M
2025-05-20 2,084.34 2,098.70 2,075.37 2,083.20 0.0M
2025-05-19 2,087.25 2,088.82 2,044.18 2,078.86 0.0M
2025-05-16 2,076.93 2,106.93 2,073.63 2,095.35 0.0M
2025-05-15 2,120.70 2,128.88 2,079.53 2,088.49 0.0M
2025-05-14 2,130.72 2,137.29 2,101.61 2,110.02 0.0M
2025-05-13 2,181.79 2,181.79 2,093.51 2,100.29 0.0M
2025-05-12 2,094.15 2,164.54 2,066.51 2,151.95 0.0M
2025-05-09 2,080.25 2,080.25 2,031.78 2,056.59 0.0M
2025-05-08 2,099.84 2,121.04 2,089.50 2,096.89 0.0M
2025-05-07 2,189.53 2,192.31 2,098.65 2,106.00 0.0M
2025-05-06 2,150.17 2,162.92 2,122.24 2,140.49 0.0M
2025-05-02 2,083.63 2,139.66 2,058.36 2,135.66 0.0M
2025-04-30 2,012.50 2,078.00 2,010.38 2,075.95 0.0M
2025-04-29 1,996.32 2,020.58 1,985.37 1,998.88 0.0M
2025-04-28 1,990.54 2,006.75 1,974.63 1,990.03 0.0M
2025-04-25 2,022.53 2,026.84 1,973.94 1,979.03 0.0M
2025-04-24 2,027.61 2,029.61 1,976.62 2,006.37 0.0M
2025-04-23 2,026.13 2,028.67 1,993.08 2,016.50 0.0M
2025-04-22 1,949.29 1,977.42 1,922.14 1,969.69 0.0M
2025-04-17 1,905.68 1,944.48 1,897.82 1,932.54 0.0M
2025-04-16 1,970.28 1,970.28 1,894.81 1,909.96 0.0M
2025-04-15 2,006.79 2,010.71 1,955.43 1,975.51 0.0M
2025-04-14 2,006.89 2,019.41 1,977.30 1,999.23 0.0M
2025-04-11 1,898.95 1,983.80 1,889.76 1,957.79 0.0M
2025-04-10 1,941.25 1,975.38 1,890.48 1,906.61 0.0M
2025-04-09 1,729.76 1,874.93 1,702.07 1,856.19 0.1M
2025-04-08 1,774.74 1,814.18 1,719.20 1,789.46 0.0M
2025-04-07 1,875.47 1,914.77 1,709.92 1,719.76 0.1M
2025-04-03 2,067.35 2,115.71 2,051.43 2,078.72 0.0M
2025-04-02 2,076.88 2,134.08 2,070.70 2,104.36 0.0M
2025-04-01 2,098.31 2,106.47 2,058.32 2,069.45 0.0M
2025-03-31 2,096.30 2,098.91 2,035.19 2,078.87 0.0M
2025-03-28 2,179.46 2,190.57 2,104.20 2,119.55 0.0M
2025-03-27 2,172.24 2,208.08 2,112.32 2,167.71 0.0M
2025-03-26 2,154.71 2,197.11 2,154.71 2,172.54 0.0M
2025-03-25 2,208.37 2,222.81 2,139.03 2,148.84 0.0M
2025-03-24 2,212.46 2,232.57 2,171.61 2,222.50 0.0M
2025-03-21 2,301.96 2,313.65 2,198.17 2,213.53 0.0M
2025-03-20 2,387.89 2,387.89 2,307.75 2,312.71 0.0M
2025-03-19 2,399.03 2,409.07 2,354.54 2,384.10 0.0M
2025-03-18 2,381.94 2,404.31 2,361.38 2,404.31 0.0M
2025-03-17 2,354.39 2,359.59 2,320.30 2,338.31 0.0M
2025-03-14 2,320.55 2,352.36 2,276.67 2,338.42 0.0M
2025-03-13 2,376.00 2,378.76 2,258.56 2,303.93 0.0M
2025-03-12 2,439.21 2,453.33 2,328.15 2,355.40 0.0M
2025-03-11 2,302.86 2,409.96 2,292.23 2,400.96 0.0M
2025-03-10 2,447.70 2,448.05 2,332.91 2,367.28 0.0M
2025-03-07 2,455.96 2,513.62 2,407.51 2,444.84 0.1M
2025-03-06 2,388.37 2,491.13 2,388.37 2,478.55 0.1M
2025-03-05 2,264.89 2,327.94 2,249.96 2,317.49 0.0M
2025-03-04 2,146.62 2,236.83 2,123.16 2,222.63 0.0M
2025-03-03 2,233.45 2,278.70 2,164.53 2,207.08 0.0M
2025-02-28 2,338.22 2,338.22 2,180.22 2,213.30 0.1M
2025-02-27 2,425.37 2,472.05 2,288.86 2,354.18 0.1M
2025-02-26 2,422.48 2,437.17 2,372.76 2,412.28 0.0M
2025-02-25 2,350.56 2,466.59 2,331.49 2,401.35 0.1M
2025-02-24 2,508.91 2,529.96 2,434.98 2,467.28 0.1M
2025-02-21 2,387.63 2,495.42 2,360.17 2,495.42 0.1M
2025-02-20 2,373.90 2,374.66 2,288.66 2,317.89 0.0M
2025-02-19 2,310.76 2,394.22 2,294.79 2,394.22 0.0M
2025-02-18 2,326.09 2,365.62 2,271.22 2,317.45 0.1M
2025-02-17 2,318.28 2,337.33 2,264.94 2,319.41 0.1M
2025-02-14 2,152.13 2,256.00 2,135.21 2,256.00 0.1M
2025-02-13 2,215.58 2,223.61 2,124.73 2,130.23 0.1M
2025-02-12 2,142.55 2,187.75 2,118.99 2,185.09 0.0M
2025-02-11 2,194.94 2,194.94 2,114.14 2,118.25 0.0M
2025-02-10 2,161.65 2,196.74 2,143.02 2,179.62 0.0M
2025-02-07 2,112.64 2,179.76 2,073.18 2,125.05 0.0M
2025-02-06 2,016.80 2,090.93 2,010.15 2,090.93 0.0M
2025-02-05 2,011.84 2,025.57 1,972.28 2,011.74 0.0M
2025-02-04 1,976.17 2,044.91 1,975.22 2,042.75 0.0M
2025-02-03 1,877.55 1,963.84 1,856.41 1,963.84 0.0M
2025-01-28 1,851.95 1,867.68 1,830.52 1,864.44 0.0M
2025-01-27 1,880.85 1,904.15 1,844.66 1,853.76 0.0M
2025-01-24 1,780.58 1,850.74 1,780.25 1,850.74 0.0M
2025-01-23 1,810.79 1,843.55 1,764.76 1,772.28 0.0M
2025-01-22 1,809.27 1,823.32 1,777.55 1,796.96 0.0M
2025-01-21 1,783.66 1,820.09 1,783.66 1,813.17 0.0M
2025-01-20 1,782.38 1,792.30 1,759.21 1,771.20 0.0M
2025-01-17 1,725.37 1,786.54 1,724.17 1,765.81 0.0M
2025-01-16 1,725.94 1,757.55 1,695.38 1,719.53 0.0M
2025-01-15 1,693.25 1,731.63 1,681.68 1,703.09 0.0M
2025-01-14 1,637.11 1,703.71 1,634.83 1,689.64 0.0M
2025-01-13 1,618.50 1,647.24 1,608.78 1,638.66 0.0M
2025-01-10 1,674.18 1,688.09 1,628.53 1,632.30 0.0M
2025-01-09 1,653.79 1,685.21 1,647.42 1,673.97 0.0M
2025-01-08 1,680.92 1,681.89 1,621.51 1,654.36 0.0M
2025-01-07 1,667.87 1,702.65 1,651.14 1,688.48 0.1M
2025-01-06 1,714.18 1,736.52 1,678.81 1,684.69 0.0M
2025-01-03 1,726.90 1,738.80 1,689.52 1,699.30 0.0M
2025-01-02 1,789.03 1,791.87 1,710.43 1,713.40 0.0M