^HSCE历史价格(1-100)
股票分组
Yahoo历史价格
总数: 2700 当前显示: 1-100 下一页 最后一页 100 200 300 400 500
| 日期 | 开盘 | 最高 | 最低 | 价格 | 数量 | 复权价格 |
|---|
| 2025-05-23 | 8566.34 | 8650.82 | 8538.53 | 8583.86 | 2924681361 | 8583.86 |
| 2025-05-22 | 8640.63 | 8652.52 | 8528.56 | 8557.64 | 2936410714 | 8557.64 |
| 2025-05-21 | 8614.01 | 8692.65 | 8590.55 | 8660.94 | 3005024655 | 8660.94 |
| 2025-05-20 | 8486.65 | 8604.89 | 8468.81 | 8589.08 | 2627162964 | 8589.08 |
| 2025-05-19 | 8399.16 | 8492.15 | 8351.69 | 8460.55 | 2663297615 | 8460.55 |
| 2025-05-16 | 8431.66 | 8482.79 | 8406.2 | 8468.29 | 2780851339 | 8468.29 |
| 2025-05-15 | 8579.2 | 8614.25 | 8481.14 | 8509.67 | 2737995388 | 8509.67 |
| 2025-05-14 | 8468.92 | 8593.07 | 8449.07 | 8593.07 | 3266652169 | 8593.07 |
| 2025-05-13 | 8544.91 | 8544.91 | 8369.7 | 8386.21 | 3576555634 | 8386.21 |
| 2025-05-12 | 8429.25 | 8605.46 | 8334.85 | 8559.23 | 4770132829 | 8559.23 |
| 2025-05-09 | 8320.17 | 8337.48 | 8248.41 | 8308.83 | 2258321841 | 8308.83 |
| 2025-05-08 | 8216.24 | 8374.34 | 8216.24 | 8300.25 | 2739323270 | 8300.25 |
| 2025-05-07 | 8444.82 | 8456.08 | 8242.25 | 8242.25 | 3185697727 | 8242.25 |
| 2025-05-06 | 8222.49 | 8296.04 | 8165.28 | 8261.61 | 2883518491 | 8261.61 |
| 2025-05-02 | 8100.22 | 8241.15 | 8059.49 | 8231.04 | 1557345923 | 8231.04 |
| 2025-04-30 | 8051.34 | 8080.19 | 7951.22 | 8076.26 | 4517966904 | 8076.26 |
| 2025-04-29 | 8114.41 | 8169.57 | 8042.62 | 8067.94 | 2596487689 | 8067.94 |
| 2025-04-28 | 8113.17 | 8113.17 | 8011.2 | 8080.19 | 2187258052 | 8080.19 |
| 2025-04-25 | 8117.98 | 8180.79 | 8057.88 | 8080.54 | 2851396625 | 8080.54 |
| 2025-04-24 | 8092.7 | 8121.93 | 7978.82 | 8056.85 | 2527698241 | 8056.85 |
| 2025-04-23 | 8152.86 | 8152.86 | 8035.3 | 8116.28 | 3294024502 | 8116.28 |
| 2025-04-22 | 7866.1 | 7963.99 | 7810.28 | 7950.79 | 3627326280 | 7950.79 |
| 2025-04-17 | 7776.47 | 7912.44 | 7757.96 | 7897.44 | 2513476150 | 7897.44 |
| 2025-04-16 | 7911.81 | 7922.53 | 7717.27 | 7779.01 | 3009732613 | 7779.01 |
| 2025-04-15 | 8031.4 | 8031.4 | 7914.07 | 7982.88 | 2571110367 | 7982.88 |
| 2025-04-14 | 7970.12 | 8010.57 | 7901.83 | 7965.81 | 4027755314 | 7965.81 |
| 2025-04-11 | 7638.24 | 7886.16 | 7600.59 | 7801.51 | 4738846627 | 7801.51 |
| 2025-04-10 | 7719.14 | 7882.72 | 7605.66 | 7668.38 | 6335761125 | 7668.38 |
| 2025-04-09 | 7198.03 | 7610.9 | 7100.61 | 7535.68 | 7617679043 | 7535.68 |
| 2025-04-08 | 7387.68 | 7531.9 | 7277.23 | 7430.62 | 7396538201 | 7430.62 |
| 2025-04-07 | 7656.84 | 7805.66 | 7214.9 | 7262.72 | 14683535437 | 7262.72 |
| 2025-04-03 | 8312.46 | 8471.26 | 8312.46 | 8420.14 | 3717161768 | 8420.14 |
| 2025-04-02 | 8516.04 | 8604.56 | 8450.54 | 8531.51 | 3052689899 | 8531.51 |
| 2025-04-01 | 8561.06 | 8648.81 | 8506.73 | 8537.34 | 3561323504 | 8537.34 |
| 2025-03-31 | 8528.71 | 8629.76 | 8470.5 | 8516.55 | 4301125783 | 8516.55 |
| 2025-03-28 | 8709.37 | 8744.79 | 8536.92 | 8606.51 | 3149974758 | 8606.51 |
| 2025-03-27 | 8674.65 | 8794.33 | 8589.85 | 8677.68 | 4007654800 | 8677.68 |
| 2025-03-26 | 8643.08 | 8707.82 | 8603.29 | 8654.26 | 2730541077 | 8654.26 |
| 2025-03-25 | 8738.13 | 8782.6 | 8605 | 8616.05 | 3935768002 | 8616.05 |
| 2025-03-24 | 8770.59 | 8880.27 | 8683.99 | 8850.69 | 3197746804 | 8850.69 |
| 2025-03-21 | 8911.13 | 8965.93 | 8706.07 | 8742.44 | 4230207966 | 8742.44 |
| 2025-03-20 | 9158.29 | 9158.29 | 8934.79 | 8950.18 | 3405025491 | 8950.18 |
| 2025-03-19 | 9141.21 | 9211.13 | 9100.15 | 9163.67 | 3092672766 | 9163.67 |
| 2025-03-18 | 9130.36 | 9177.84 | 9051.06 | 9177.8 | 3484691840 | 9177.8 |
| 2025-03-17 | 8956.69 | 8991.91 | 8879.86 | 8928.45 | 2719157765 | 8928.45 |
| 2025-03-14 | 8737.57 | 8937.06 | 8667.47 | 8877.99 | 3706293455 | 8877.99 |
| 2025-03-13 | 8690.9 | 8724.67 | 8530.79 | 8640.61 | 2956922577 | 8640.61 |
| 2025-03-12 | 8803.67 | 8849.8 | 8590.34 | 8682.13 | 3384101976 | 8682.13 |
| 2025-03-11 | 8547.46 | 8784.35 | 8539.02 | 8755.37 | 2982425587 | 8755.37 |
| 2025-03-10 | 8873.7 | 8934.24 | 8661.08 | 8725.01 | 3600499351 | 8725.01 |
| 2025-03-07 | 8875.14 | 9083.51 | 8838.07 | 8914.03 | 4497025293 | 8914.03 |
| 2025-03-06 | 8802.64 | 8956.49 | 8795.66 | 8938.09 | 4527777780 | 8938.09 |
| 2025-03-05 | 8462.6 | 8652.2 | 8429.22 | 8630.4 | 3926304099 | 8630.4 |
| 2025-03-04 | 8262.57 | 8419.42 | 8209.09 | 8367.47 | 3550745019 | 8367.47 |
| 2025-03-03 | 8480.76 | 8587.14 | 8359.83 | 8419.69 | 3739479396 | 8419.69 |
| 2025-02-28 | 8712.63 | 8712.63 | 8364.42 | 8417.43 | 6766548843 | 8417.43 |
| 2025-02-27 | 8795.89 | 8911.67 | 8624.12 | 8734.58 | 5694500051 | 8734.58 |
| 2025-02-26 | 8568.8 | 8869.55 | 8568.8 | 8792.89 | 4516769100 | 8792.89 |
| 2025-02-25 | 8379.82 | 8595.56 | 8379.82 | 8499.19 | 3957858924 | 8499.19 |
| 2025-02-24 | 8670.53 | 8766.12 | 8560.59 | 8618.88 | 4644004722 | 8618.88 |
| 2025-02-21 | 8526.51 | 8666.72 | 8449.17 | 8666.72 | 5421120341 | 8666.72 |
| 2025-02-20 | 8390.63 | 8440.26 | 8262.14 | 8322.56 | 3914439458 | 8322.56 |
| 2025-02-19 | 8394.1 | 8477.23 | 8334.69 | 8463.1 | 3931841473 | 8463.1 |
| 2025-02-18 | 8343.97 | 8537.32 | 8321.18 | 8475.4 | 4360786454 | 8475.4 |
| 2025-02-17 | 8376.13 | 8468.64 | 8207.35 | 8323.67 | 5659063811 | 8323.67 |
| 2025-02-14 | 8083 | 8331.4 | 8083 | 8331.4 | 5187252540 | 8331.4 |
| 2025-02-13 | 8082.41 | 8293.53 | 7973.44 | 8002.63 | 6195579500 | 8002.63 |
| 2025-02-12 | 7934.05 | 8058.08 | 7879.69 | 8058.08 | 5269388734 | 8058.08 |
| 2025-02-11 | 7990.65 | 7997.81 | 7837.21 | 7842.72 | 3612726178 | 7842.72 |
| 2025-02-10 | 7816.61 | 7954.49 | 7814.58 | 7946.81 | 3426054718 | 7946.81 |
| 2025-02-07 | 7669.65 | 7805.14 | 7650.46 | 7784.07 | 3768099585 | 7784.07 |
| 2025-02-06 | 7566.61 | 7690.35 | 7533.99 | 7690.35 | 2870561618 | 7690.35 |
| 2025-02-05 | 7652.33 | 7652.33 | 7472.37 | 7566.27 | 2758238129 | 7566.27 |
| 2025-02-04 | 7499.2 | 7676.17 | 7444.42 | 7643.63 | 3205307816 | 7643.63 |
| 2025-02-03 | 7313.88 | 7384.38 | 7195.39 | 7384.11 | 1931980622 | 7384.11 |
| 2025-01-28 | 7428.93 | 7428.93 | 7347.18 | 7382.13 | 810157551 | 7382.13 |
| 2025-01-27 | 7345.29 | 7417.69 | 7340.07 | 7382.81 | 2810759268 | 7382.81 |
| 2025-01-24 | 7202.83 | 7342.33 | 7174.22 | 7312.16 | 3085472641 | 7312.16 |
| 2025-01-23 | 7221.05 | 7294.1 | 7140.14 | 7164.22 | 2977909472 | 7164.22 |
| 2025-01-22 | 7269.74 | 7280.43 | 7161.22 | 7177.14 | 2061229003 | 7177.14 |
| 2025-01-21 | 7307.58 | 7353.99 | 7232.92 | 7320.88 | 2294825788 | 7320.88 |
| 2025-01-20 | 7196.25 | 7295.82 | 7180.4 | 7235.71 | 2567416233 | 7235.71 |
| 2025-01-17 | 7085.37 | 7123.88 | 7045.41 | 7108.81 | 2308014813 | 7108.81 |
| 2025-01-16 | 7076.38 | 7146.95 | 7018.73 | 7098.76 | 2543437348 | 7098.76 |
| 2025-01-15 | 6962.87 | 7024.39 | 6959.89 | 7011.6 | 2177450649 | 7011.6 |
| 2025-01-14 | 6847.65 | 7028.13 | 6847.65 | 6987.36 | 2763931518 | 6987.36 |
| 2025-01-13 | 6850.81 | 6863.43 | 6762.65 | 6843.71 | 2549284213 | 6843.71 |
| 2025-01-10 | 7011.65 | 7030.18 | 6891.02 | 6898.15 | 2604622704 | 6898.15 |
| 2025-01-09 | 6990.41 | 7048.45 | 6970.28 | 6978.97 | 2322504024 | 6978.97 |
| 2025-01-08 | 7032.18 | 7076.62 | 6930.02 | 6990.65 | 3027622217 | 6990.65 |
| 2025-01-07 | 7069.66 | 7125.96 | 6959.99 | 7049.71 | 3461168984 | 7049.71 |
| 2025-01-06 | 7189.42 | 7195.2 | 7117.37 | 7135.48 | 2448704180 | 7135.48 |
| 2025-01-03 | 7122.33 | 7204.28 | 7087.58 | 7159.28 | 3436838756 | 7159.28 |
| 2025-01-02 | 7226.7 | 7226.7 | 7066.52 | 7090.56 | 3914370240 | 7090.56 |
| 2024-12-31 | 7266.62 | 7336.59 | 7266.62 | 7289.89 | 1696174967 | 7289.89 |
| 2024-12-30 | 7321.49 | 7348.72 | 7254.98 | 7280.48 | 2693657894 | 7280.48 |
| 2024-12-27 | 7301.38 | 7343.17 | 7263.79 | 7305.36 | 2864384480 | 7305.36 |
| 2024-12-24 | 7225.69 | 7332.49 | 7221.07 | 7303.92 | 2216417170 | 7303.92 |
| 2024-12-23 | 7194.2 | 7232.36 | 7144.38 | 7213.85 | 3551074543 | 7213.85 |
| 2024-12-20 | 7134.41 | 7201.95 | 7123.79 | 7143.88 | 3156304600 | 7143.88 |
总数: 2700 当前显示: 1-100
下一页 最后一页 100 200 300 400 500
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 义工群对比 A股和H股对比 拖拉机自动化 简单测试 开发记录
生物科技 中丐互怜 大宗商品和黄金 恒生指数 H股中国企业指数 恒生科技指数 MSCI美国50 原油 纳斯达克100 标普500
香港保诚保险投保微信群二维码
