HS Stock Connect Biotech 50 (HSSCB50)

HSSCB50
🏛️ Hongkong →
4,896.25
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4,735.67 4,764.97 4,732.19 4,755.60 0.0K
09:35 4,756.09 4,767.21 4,750.95 4,756.73 0.0K
09:40 4,755.84 4,755.84 4,742.61 4,744.78 0.0K
09:45 4,745.88 4,755.06 4,741.09 4,750.29 0.0K
09:50 4,749.83 4,749.83 4,740.00 4,745.26 0.0K
09:55 4,744.68 4,759.54 4,741.44 4,758.84 0.0K
10:00 4,759.20 4,760.47 4,749.04 4,753.65 0.0K
10:05 4,753.59 4,765.36 4,753.18 4,762.82 0.0K
10:10 4,761.43 4,773.42 4,758.52 4,773.30 0.0K
10:15 4,775.39 4,789.15 4,775.39 4,788.54 0.0K
10:20 4,788.26 4,789.27 4,773.59 4,778.93 0.0K
10:25 4,779.40 4,785.53 4,772.57 4,773.04 0.0K
10:30 4,772.72 4,776.78 4,767.38 4,776.69 0.0K
10:35 4,777.08 4,777.08 4,766.37 4,766.37 0.0K
10:40 4,766.36 4,766.36 4,751.30 4,751.73 0.0K
10:45 4,751.94 4,754.70 4,746.25 4,746.63 0.0K
10:50 4,747.03 4,759.74 4,746.74 4,759.33 0.0K
10:55 4,760.05 4,774.88 4,760.05 4,773.68 0.0K
11:00 4,773.50 4,776.16 4,767.85 4,776.16 0.0K
11:05 4,775.93 4,776.61 4,768.83 4,772.55 0.0K
11:10 4,772.95 4,780.11 4,769.08 4,779.56 0.0K
11:15 4,779.37 4,780.32 4,775.02 4,780.32 0.0K
11:20 4,780.33 4,782.14 4,769.38 4,770.38 0.0K
11:25 4,769.95 4,773.11 4,768.41 4,770.34 0.0K
11:30 4,769.94 4,773.45 4,769.74 4,771.67 0.0K
11:35 4,771.49 4,771.79 4,769.38 4,771.79 0.0K
11:40 4,771.79 4,773.83 4,771.36 4,772.21 0.0K
11:45 4,772.18 4,774.32 4,772.18 4,773.54 0.0K
11:50 4,773.54 4,774.60 4,772.89 4,774.35 0.0K
11:55 4,774.24 4,778.32 4,773.28 4,778.32 0.0K
12:00 4,777.90 4,777.90 4,777.90 4,777.90 0.0K
12:25 4,777.90 4,777.90 4,777.90 4,777.90 0.0K
12:30 4,777.90 4,777.91 4,777.88 4,777.88 0.0K
12:35 4,777.90 4,777.93 4,777.88 4,777.91 0.0K
12:40 4,777.91 4,777.93 4,777.91 4,777.93 0.0K
12:45 4,777.96 4,778.20 4,777.96 4,778.20 0.0K
12:50 4,778.18 4,778.22 4,778.18 4,778.22 0.0K
12:55 4,778.22 4,778.22 4,777.93 4,777.93 0.0K
13:00 4,778.84 4,786.59 4,774.20 4,785.64 0.0K
13:05 4,785.31 4,786.88 4,776.07 4,778.65 0.0K
13:10 4,778.33 4,781.86 4,770.01 4,771.28 0.0K
13:15 4,771.23 4,778.94 4,771.23 4,777.66 0.0K
13:20 4,777.53 4,782.55 4,777.32 4,782.55 0.0K
13:25 4,782.36 4,791.96 4,780.55 4,789.83 0.0K
13:30 4,789.78 4,793.29 4,786.21 4,786.21 0.0K
13:35 4,786.52 4,788.30 4,781.85 4,784.41 0.0K
13:40 4,784.49 4,790.56 4,784.49 4,790.03 0.0K
13:45 4,790.01 4,794.19 4,789.98 4,792.81 0.0K
13:50 4,792.57 4,794.57 4,790.62 4,793.43 0.0K
13:55 4,792.42 4,792.46 4,782.16 4,782.25 0.0K
14:00 4,782.11 4,788.63 4,782.11 4,782.90 0.0K
14:05 4,782.27 4,786.71 4,780.48 4,780.94 0.0K
14:10 4,780.56 4,782.40 4,777.56 4,782.37 0.0K
14:15 4,782.72 4,785.76 4,782.69 4,784.83 0.0K
14:20 4,785.14 4,785.72 4,783.24 4,785.05 0.0K
14:25 4,785.59 4,786.24 4,781.21 4,783.59 0.0K
14:30 4,783.22 4,785.44 4,781.70 4,784.04 0.0K
14:35 4,784.44 4,789.95 4,784.10 4,787.76 0.0K
14:40 4,788.22 4,788.32 4,785.66 4,786.86 0.0K
14:45 4,786.67 4,789.42 4,786.15 4,789.37 0.0K
14:50 4,788.98 4,789.12 4,786.05 4,786.05 0.0K
14:55 4,786.19 4,787.59 4,785.84 4,786.40 0.0K
15:00 4,786.32 4,788.22 4,785.66 4,788.06 0.0K
15:05 4,788.24 4,788.24 4,786.31 4,787.20 0.0K
15:10 4,787.01 4,787.14 4,786.13 4,786.59 0.0K
15:15 4,786.52 4,786.52 4,784.38 4,785.12 0.0K
15:20 4,785.00 4,785.60 4,782.08 4,783.22 0.0K
15:25 4,783.26 4,784.08 4,783.00 4,783.20 0.0K
15:30 4,783.20 4,785.33 4,783.20 4,784.52 0.0K
15:35 4,784.54 4,784.86 4,783.18 4,783.93 0.0K
15:40 4,783.93 4,785.33 4,783.77 4,784.80 0.0K
15:45 4,784.56 4,786.58 4,784.56 4,786.09 0.0K
15:50 4,786.02 4,787.13 4,785.02 4,785.16 0.0K
15:55 4,785.72 4,786.67 4,784.04 4,784.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 4,775.14 4,897.81 4,770.12 4,896.25 0.0M
2025-09-29 4,749.64 4,770.94 4,662.71 4,762.30 0.0M
2025-09-26 4,766.32 4,785.62 4,717.48 4,738.86 0.0M
2025-09-25 4,818.14 4,871.17 4,805.31 4,844.68 0.0M
2025-09-24 4,738.15 4,794.57 4,732.19 4,784.04 0.0M
2025-09-22 4,807.90 4,885.78 4,779.97 4,830.82 0.0M
2025-09-19 4,869.47 4,897.87 4,740.63 4,784.33 0.0M
2025-09-18 4,847.23 4,926.44 4,782.13 4,855.73 0.1M
2025-09-17 4,834.89 4,840.12 4,759.84 4,837.14 0.0M
2025-09-16 4,866.62 4,874.10 4,775.67 4,832.88 0.0M
2025-09-15 4,837.07 4,899.80 4,806.12 4,856.26 0.0M
2025-09-12 4,848.73 4,881.28 4,779.07 4,834.66 0.1M
2025-09-11 4,617.94 4,812.79 4,562.88 4,784.34 0.1M
2025-09-10 4,950.08 4,994.08 4,868.40 4,886.24 0.0M
2025-09-09 4,986.19 5,073.12 4,906.15 4,935.75 0.1M
2025-09-08 4,953.90 5,047.16 4,939.62 5,019.17 0.1M
2025-09-06 4,765.24 4,937.54 4,937.54 4,937.54 0.1M
2025-09-05 4,765.24 4,953.86 4,729.85 4,937.54 0.1M
2025-09-04 4,991.16 4,998.71 4,702.93 4,759.02 0.1M
2025-09-03 4,938.36 5,014.89 4,902.36 4,963.47 0.1M
2025-09-02 4,917.47 5,028.83 4,852.25 4,919.99 0.1M
2025-09-01 4,717.01 4,907.99 4,694.23 4,907.99 0.1M
2025-08-29 4,534.84 4,720.30 4,529.42 4,680.21 0.1M
2025-08-28 4,565.54 4,578.41 4,415.41 4,530.98 0.1M
2025-08-27 4,753.88 4,753.90 4,556.00 4,566.98 0.1M
2025-08-26 4,763.52 4,775.78 4,685.57 4,708.46 0.1M
2025-08-25 4,723.65 4,773.11 4,676.81 4,771.19 0.1M
2025-08-22 4,665.17 4,689.07 4,623.77 4,689.07 0.0M
2025-08-21 4,582.75 4,644.10 4,580.85 4,630.29 0.0M
2025-08-20 4,549.24 4,585.41 4,487.02 4,550.26 0.0M
2025-08-19 4,668.08 4,729.29 4,562.43 4,575.79 0.1M
2025-08-18 4,635.22 4,682.94 4,618.10 4,658.46 0.1M
2025-08-15 4,556.90 4,630.77 4,550.56 4,623.03 0.0M
2025-08-14 4,614.40 4,637.14 4,547.54 4,561.12 0.0M
2025-08-13 4,438.82 4,578.04 4,438.82 4,573.15 0.1M
2025-08-12 4,458.24 4,468.57 4,399.48 4,429.17 0.0M
2025-08-11 4,430.03 4,453.48 4,376.49 4,450.44 0.0M
2025-08-08 4,416.12 4,445.45 4,367.21 4,414.54 0.0M
2025-08-07 4,514.57 4,548.08 4,413.38 4,434.45 0.0M
2025-08-06 4,526.40 4,526.40 4,526.40 4,526.40 0.0M
2025-08-05 4,538.23 4,538.23 4,538.23 4,538.23 0.0M
2025-08-04 4,437.71 4,468.76 4,345.65 4,456.19 0.0M
2025-08-01 4,515.41 4,614.56 4,445.49 4,463.21 0.0M
2025-07-31 4,581.88 4,635.16 4,507.17 4,534.38 0.1M
2025-07-30 4,599.98 4,713.61 4,536.89 4,601.46 0.1M
2025-07-29 4,491.95 4,624.51 4,452.30 4,614.25 0.1M
2025-07-28 4,393.67 4,469.12 4,378.42 4,467.21 0.0M
2025-07-25 4,353.31 4,425.23 4,332.86 4,348.22 0.0M
2025-07-24 4,267.38 4,357.38 4,254.61 4,350.00 0.0M
2025-07-23 4,281.02 4,329.52 4,244.99 4,259.23 0.0M
2025-07-22 4,233.48 4,330.90 4,230.83 4,256.61 0.0M
2025-07-21 4,275.56 4,275.56 4,196.19 4,239.42 0.0M
2025-07-18 4,248.23 4,283.78 4,226.65 4,282.69 0.0M
2025-07-17 4,120.46 4,244.11 4,117.16 4,239.49 0.0M
2025-07-16 4,097.04 4,118.98 4,077.59 4,101.39 0.0M
2025-07-15 4,022.64 4,085.13 4,012.66 4,079.81 0.0M
2025-07-14 3,994.28 4,022.09 3,973.37 4,014.74 0.0M
2025-07-11 3,971.07 4,033.04 3,971.07 3,998.09 0.0M
2025-07-10 3,938.22 3,977.17 3,934.02 3,942.38 0.0M
2025-07-09 3,872.51 3,957.32 3,854.08 3,931.47 0.0M
2025-07-08 3,868.84 3,914.94 3,860.43 3,883.47 0.0M
2025-07-07 3,953.17 3,956.51 3,867.95 3,872.97 0.0M
2025-07-04 3,925.41 3,966.19 3,900.67 3,944.18 0.0M
2025-07-03 3,854.96 3,927.23 3,844.66 3,916.64 0.0M
2025-07-02 3,888.25 3,910.69 3,833.19 3,846.33 0.0M
2025-07-01 3,830.00 3,865.62 3,829.92 3,862.54 0.0M
2025-06-30 3,793.28 3,838.97 3,764.33 3,830.38 0.0M
2025-06-27 3,802.30 3,815.18 3,778.23 3,791.32 0.0M
2025-06-26 3,857.64 3,857.64 3,799.08 3,818.00 0.0M
2025-06-25 3,870.17 3,884.40 3,828.27 3,879.82 0.0M
2025-06-24 3,814.91 3,858.01 3,796.04 3,853.78 0.0M
2025-06-23 3,734.00 3,810.27 3,715.48 3,799.63 0.0M
2025-06-20 3,753.46 3,768.16 3,731.68 3,754.67 0.0M
2025-06-19 3,824.16 3,852.65 3,728.90 3,748.94 0.0M
2025-06-18 3,826.61 3,838.48 3,793.22 3,816.10 0.0M
2025-06-17 3,970.45 3,989.38 3,823.48 3,842.19 0.0M
2025-06-16 3,973.84 4,008.26 3,920.17 3,950.89 0.0M
2025-06-13 4,062.61 4,117.59 3,971.64 3,997.19 0.1M
2025-06-12 3,955.04 4,077.05 3,954.09 4,066.26 0.0M
2025-06-11 3,981.03 4,007.66 3,950.08 3,960.66 0.0M
2025-06-10 3,943.49 4,023.87 3,927.58 3,980.82 0.0M
2025-06-09 3,855.83 3,981.50 3,838.83 3,943.87 0.0M
2025-06-06 3,838.38 3,847.53 3,798.19 3,841.65 0.0M
2025-06-05 3,906.68 3,908.30 3,810.96 3,839.76 0.0M
2025-06-04 3,824.54 3,907.07 3,824.54 3,890.29 0.0M
2025-06-03 3,778.87 3,821.67 3,769.69 3,812.17 0.0M
2025-06-02 3,759.40 3,765.53 3,732.52 3,760.86 0.0M
2025-05-30 3,787.49 3,824.18 3,776.24 3,785.29 0.0M
2025-05-29 3,678.46 3,780.11 3,669.88 3,774.54 0.0M
2025-05-28 3,686.75 3,696.78 3,669.82 3,673.46 0.0M
2025-05-27 3,640.70 3,705.99 3,640.66 3,685.82 0.0M
2025-05-26 3,699.98 3,702.45 3,633.66 3,637.57 0.0M
2025-05-23 3,717.19 3,768.57 3,692.82 3,700.03 0.0M
2025-05-22 3,706.67 3,717.91 3,679.02 3,699.02 0.0M
2025-05-21 3,673.08 3,740.19 3,667.68 3,717.77 0.0M
2025-05-20 3,645.30 3,695.75 3,645.30 3,674.92 0.0M
2025-05-19 3,590.77 3,617.42 3,580.03 3,607.06 0.0M
2025-05-16 3,579.63 3,623.49 3,559.24 3,600.78 0.0M
2025-05-15 3,566.47 3,602.28 3,561.56 3,581.75 0.0M
2025-05-14 3,547.62 3,583.19 3,538.74 3,578.64 0.0M
2025-05-13 3,556.90 3,563.21 3,535.81 3,548.35 0.0M
2025-05-12 3,531.78 3,531.78 3,479.69 3,504.79 0.0M
2025-05-09 3,563.67 3,597.23 3,558.95 3,577.48 0.0M
2025-05-08 3,540.60 3,567.47 3,539.62 3,565.86 0.0M
2025-05-07 3,633.71 3,642.10 3,533.01 3,550.32 0.0M
2025-05-06 3,646.77 3,651.61 3,611.62 3,615.66 0.0M
2025-05-02 3,598.31 3,630.45 3,584.26 3,622.09 0.0M
2025-04-30 3,569.09 3,614.55 3,567.12 3,605.74 0.0M
2025-04-29 3,547.10 3,594.58 3,547.10 3,566.30 0.0M
2025-04-28 3,525.93 3,563.03 3,498.47 3,546.64 0.0M
2025-04-25 3,620.65 3,630.23 3,564.55 3,572.93 0.0M
2025-04-24 3,570.33 3,630.90 3,563.41 3,593.46 0.0M
2025-04-23 3,595.44 3,619.29 3,555.05 3,564.54 0.0M
2025-04-22 3,454.18 3,575.65 3,454.18 3,556.03 0.0M
2025-04-21 3,417.63 3,457.91 3,411.36 3,452.04 0.0M
2025-04-18 3,440.47 3,456.55 3,423.82 3,430.16 0.0M
2025-04-17 3,412.56 3,454.57 3,407.26 3,443.83 0.0M
2025-04-16 3,473.76 3,473.76 3,388.46 3,442.15 0.0M
2025-04-15 3,510.37 3,518.60 3,466.96 3,490.21 0.0M
2025-04-14 3,466.46 3,534.40 3,458.34 3,506.58 0.0M
2025-04-11 3,356.96 3,444.09 3,354.67 3,437.01 0.0M
2025-04-10 3,391.82 3,450.08 3,360.05 3,387.59 0.0M
2025-04-09 3,214.12 3,335.18 3,141.89 3,323.65 0.0M
2025-04-08 3,315.14 3,347.39 3,242.11 3,317.57 0.0M
2025-04-07 3,428.51 3,478.83 3,205.80 3,277.21 0.1M
2025-04-03 3,685.50 3,752.98 3,661.72 3,694.61 0.0M
2025-04-02 3,744.62 3,767.20 3,704.24 3,727.81 0.0M
2025-04-01 3,644.68 3,817.31 3,640.93 3,769.42 0.0M
2025-03-31 3,640.29 3,695.39 3,595.50 3,636.26 0.0M
2025-03-28 3,639.42 3,708.59 3,636.43 3,647.37 0.0M
2025-03-27 3,518.06 3,651.26 3,489.96 3,643.47 0.0M
2025-03-26 3,511.45 3,531.43 3,499.43 3,516.79 0.0M
2025-03-25 3,512.21 3,532.33 3,497.84 3,514.07 0.0M
2025-03-24 3,536.19 3,554.48 3,490.56 3,518.50 0.0M
2025-03-21 3,626.63 3,628.38 3,522.71 3,542.29 0.0M
2025-03-20 3,658.92 3,659.95 3,622.95 3,632.02 0.0M
2025-03-19 3,635.79 3,667.20 3,625.03 3,653.31 0.0M
2025-03-18 3,619.00 3,680.01 3,612.18 3,641.03 0.0M
2025-03-17 3,592.51 3,596.37 3,554.63 3,574.99 0.0M
2025-03-14 3,482.51 3,582.22 3,479.78 3,573.59 0.0M
2025-03-13 3,486.05 3,507.61 3,444.06 3,471.20 0.0M
2025-03-12 3,518.32 3,540.66 3,473.48 3,482.07 0.0M
2025-03-11 3,447.08 3,516.69 3,444.13 3,511.15 0.0M
2025-03-10 3,525.96 3,543.03 3,455.89 3,481.14 0.0M
2025-03-07 3,527.97 3,543.09 3,491.94 3,504.89 0.0M
2025-03-06 3,513.61 3,550.67 3,510.70 3,535.07 0.0M
2025-03-05 3,500.21 3,504.73 3,461.78 3,490.38 0.0M
2025-03-04 3,443.74 3,488.08 3,424.38 3,484.64 0.0M
2025-03-03 3,502.48 3,546.67 3,467.25 3,489.48 0.0M
2025-02-28 3,595.53 3,619.49 3,489.65 3,502.72 0.0M
2025-02-27 3,562.01 3,611.48 3,536.76 3,586.28 0.0M
2025-02-26 3,531.75 3,589.35 3,513.08 3,579.56 0.0M
2025-02-25 3,494.12 3,550.33 3,494.12 3,525.69 0.0M
2025-02-24 3,605.05 3,615.53 3,533.56 3,555.10 0.0M
2025-02-21 3,526.84 3,623.58 3,518.24 3,623.58 0.0M
2025-02-20 3,449.99 3,542.22 3,441.97 3,504.40 0.0M
2025-02-19 3,422.51 3,481.45 3,397.74 3,447.46 0.0M
2025-02-18 3,443.02 3,475.83 3,407.44 3,434.22 0.0M
2025-02-17 3,473.71 3,497.88 3,419.38 3,451.32 0.0M
2025-02-14 3,325.93 3,441.31 3,324.69 3,435.62 0.0M
2025-02-13 3,338.79 3,361.75 3,306.00 3,310.90 0.0M
2025-02-12 3,328.59 3,342.78 3,307.30 3,339.27 0.0M
2025-02-11 3,373.99 3,373.99 3,327.64 3,332.74 0.0M
2025-02-10 3,341.90 3,376.87 3,328.23 3,375.27 0.0M
2025-02-07 3,299.74 3,363.35 3,292.86 3,339.45 0.0M
2025-02-06 3,238.44 3,302.97 3,225.92 3,302.97 0.0M
2025-02-05 3,244.15 3,244.15 3,205.60 3,233.77 0.0M
2025-02-04 3,217.22 3,238.62 3,213.47 3,238.28 0.0M
2025-02-03 3,207.19 3,215.03 3,184.35 3,214.17 0.0M
2025-01-28 3,214.62 3,223.62 3,207.59 3,222.24 0.0M
2025-01-27 3,210.57 3,248.90 3,208.58 3,215.78 0.0M
2025-01-24 3,189.55 3,236.91 3,181.20 3,206.22 0.0M
2025-01-23 3,217.89 3,236.57 3,181.24 3,186.46 0.0M
2025-01-22 3,200.65 3,206.10 3,171.12 3,191.06 0.0M
2025-01-21 3,226.81 3,229.49 3,184.48 3,208.72 0.0M
2025-01-20 3,180.25 3,249.26 3,180.25 3,211.10 0.0M
2025-01-17 3,132.15 3,175.16 3,125.06 3,152.53 0.0M
2025-01-16 3,160.51 3,203.61 3,123.80 3,138.01 0.0M
2025-01-15 3,169.36 3,169.36 3,134.12 3,139.11 0.0M
2025-01-14 3,091.37 3,177.74 3,091.37 3,167.72 0.0M
2025-01-13 3,053.22 3,082.88 3,046.93 3,072.10 0.0M
2025-01-10 3,109.20 3,120.02 3,068.54 3,070.89 0.0M
2025-01-09 3,092.10 3,130.34 3,082.40 3,100.28 0.0M
2025-01-08 3,121.65 3,124.45 3,058.79 3,096.02 0.0M
2025-01-07 3,168.46 3,168.46 3,099.29 3,123.50 0.0M
2025-01-06 3,186.27 3,208.45 3,158.14 3,174.51 0.0M
2025-01-03 3,199.71 3,226.09 3,157.16 3,170.35 0.0M
2025-01-02 3,280.26 3,281.25 3,177.49 3,192.82 0.0M