Hang Seng China Enterprises Index（HSCE.INDX）— 价格历史
截至 2026-09-09 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-09 | 8354.40 | 8396.56 | 8307.40 | 8339.15 | -0.69% | 1,387,826,176 |
| 2026-09-08 | 8368.81 | 8419.54 | 8365.44 | 8397.32 | -0.38% | 2,039,954,048 |
| 2026-09-07 | 8548.06 | 8557.16 | 8413.91 | 8429.73 | -1.46% | 1,965,953,536 |
| 2026-09-04 | 8481.28 | 8601.57 | 8481.28 | 8555.03 | +2.02% | 2,981,723,904 |
| 2026-09-03 | 8513.12 | 8530.86 | 8364.08 | 8385.24 | -0.77% | 2,171,315,456 |
| 2026-09-02 | 8447.25 | 8459.87 | 8345.36 | 8450.10 | -0.15% | 2,351,521,280 |
| 2026-09-01 | 8459.32 | 8516.40 | 8425.16 | 8462.64 | -0.59% | 2,549,678,080 |
| 2026-08-31 | 8444.08 | 8514.45 | 8426.42 | 8513.18 | +0.27% | 4,207,368,960 |
| 2026-08-28 | 8425.71 | 8539.35 | 8425.71 | 8490.39 | +0.00% | 1,935,462,272 |
| 2026-08-27 | 8573.80 | 8584.94 | 8462.43 | 8490.31 | -0.51% | 1,904,753,664 |
| 2026-08-26 | 8500.55 | 8592.21 | 8495.06 | 8533.84 | +1.05% | 2,126,682,240 |
| 2026-08-25 | 8500.51 | 8508.28 | 8415.95 | 8445.37 | -0.31% | 2,292,151,808 |
| 2026-08-24 | 8549.35 | 8549.35 | 8438.12 | 8471.36 | -1.89% | 3,005,185,024 |
| 2026-08-21 | 8579.64 | 8637.02 | 8568.10 | 8634.34 | +1.01% | 2,540,395,520 |
| 2026-08-20 | 8579.08 | 8613.14 | 8535.71 | 8547.84 | +0.90% | 2,782,789,632 |
| 2026-08-19 | 8408.50 | 8506.99 | 8396.59 | 8471.21 | +0.21% | 2,786,199,552 |
| 2026-08-18 | 8415.38 | 8474.81 | 8371.69 | 8453.20 | +0.16% | 2,321,522,688 |
| 2026-08-17 | 8411.87 | 8491.25 | 8404.14 | 8439.97 | +1.19% | 1,754,096,640 |
| 2026-08-14 | 8376.47 | 8412.54 | 8334.08 | 8340.83 | -1.02% | 1,909,832,064 |
| 2026-08-13 | 8400.88 | 8472.70 | 8400.88 | 8426.49 | -0.23% | 2,292,250,368 |
| 2026-08-12 | 8479.60 | 8479.60 | 8408.24 | 8446.27 | -0.96% | 1,734,299,648 |
| 2026-08-11 | 8654.06 | 8680.56 | 8525.07 | 8528.10 | -1.09% | 1,732,992,256 |
| 2026-08-10 | 8583.82 | 8633.62 | 8539.19 | 8621.84 | +1.06% | 1,751,619,968 |
| 2026-08-07 | 8508.03 | 8534.96 | 8437.44 | 8531.58 | +0.39% | 2,041,965,312 |
| 2026-08-06 | 8555.63 | 8560.45 | 8471.89 | 8498.73 | -1.22% | 2,159,732,480 |
| 2026-08-05 | 8585.00 | 8624.18 | 8525.33 | 8603.73 | +0.34% | 2,354,085,376 |
| 2026-08-04 | 8667.94 | 8704.43 | 8541.00 | 8574.26 | -0.90% | 2,314,848,256 |
| 2026-08-03 | 8659.12 | 8701.84 | 8583.80 | 8652.15 | +0.46% | 2,338,885,120 |
| 2026-07-31 | 8623.70 | 8641.74 | 8512.07 | 8612.15 | -0.38% | 3,039,063,552 |
| 2026-07-30 | 8674.19 | 8701.79 | 8583.79 | 8644.71 | +0.25% | 3,139,726,080 |
| 2026-07-29 | 8500.03 | 8625.69 | 8500.03 | 8623.52 | +2.22% | 3,481,210,112 |
| 2026-07-28 | 8396.99 | 8486.84 | 8348.50 | 8436.25 | +0.85% | 3,102,100,224 |
| 2026-07-27 | 8284.45 | 8390.66 | 8268.51 | 8365.38 | +1.14% | 2,301,417,472 |
| 2026-07-24 | 8257.92 | 8307.01 | 8229.52 | 8271.06 | -0.98% | 1,953,475,328 |
| 2026-07-23 | 8266.61 | 8376.13 | 8225.59 | 8352.67 | +1.23% | 2,228,727,808 |
| 2026-07-22 | 8287.19 | 8315.75 | 8221.37 | 8251.07 | -1.31% | 2,573,480,704 |
| 2026-07-21 | 8381.19 | 8417.81 | 8312.20 | 8360.68 | -0.25% | 2,488,090,624 |
| 2026-07-20 | 8252.73 | 8389.18 | 8224.44 | 8381.90 | +3.01% | 2,842,500,608 |
| 2026-07-17 | 8334.67 | 8372.70 | 8047.57 | 8136.73 | -2.18% | 3,073,222,400 |
| 2026-07-16 | 8234.56 | 8396.09 | 8234.56 | 8318.14 | +1.63% | 2,874,315,008 |
| 2026-07-15 | 8152.89 | 8232.11 | 8100.73 | 8184.38 | +1.00% | 2,493,313,792 |
| 2026-07-14 | 8065.16 | 8142.02 | 7959.34 | 8103.08 | +0.46% | 2,693,961,216 |
| 2026-07-13 | 8042.26 | 8153.21 | 8033.36 | 8065.97 | +0.33% | 2,407,504,128 |
| 2026-07-10 | 8065.30 | 8149.67 | 7982.64 | 8039.19 | +0.52% | 2,680,786,432 |
| 2026-07-09 | 8083.95 | 8144.85 | 7973.18 | 7997.29 | -1.08% | 3,063,188,480 |
| 2026-07-08 | 7803.45 | 8120.54 | 7803.45 | 8084.22 | +4.04% | 3,692,975,104 |
| 2026-07-07 | 7780.54 | 7904.77 | 7738.24 | 7770.26 | -0.54% | 3,095,610,624 |
| 2026-07-06 | 7715.74 | 7841.68 | 7654.40 | 7812.35 | +1.46% | 2,732,557,056 |
| 2026-07-03 | 7674.55 | 7786.34 | 7668.69 | 7699.76 | +1.15% | 3,091,688,192 |
| 2026-07-02 | 7613.13 | 7732.99 | 7586.00 | 7612.48 | +0.72% | 3,687,941,376 |
| 2026-06-30 | 7599.02 | 7634.98 | 7483.03 | 7558.30 | -0.62% | 4,408,180,224 |
| 2026-06-29 | 7537.80 | 7681.02 | 7513.22 | 7605.34 | +1.94% | 3,139,424,768 |
| 2026-06-26 | 7575.18 | 7575.18 | 7404.47 | 7460.84 | -1.94% | 3,410,894,336 |
| 2026-06-25 | 7757.49 | 7757.49 | 7569.47 | 7608.38 | -2.02% | 3,494,172,416 |
| 2026-06-24 | 7792.13 | 7823.20 | 7718.92 | 7764.97 | +0.07% | 2,848,599,296 |
| 2026-06-23 | 7915.31 | 7942.77 | 7732.38 | 7759.36 | -1.96% | 2,922,649,088 |
| 2026-06-22 | 7935.55 | 7955.35 | 7795.37 | 7914.74 | -0.77% | 3,277,894,144 |
| 2026-06-18 | 8072.72 | 8087.66 | 7915.38 | 7976.04 | -2.06% | 4,060,894,720 |
| 2026-06-17 | 8234.70 | 8250.67 | 8120.33 | 8144.03 | -1.17% | 2,515,874,816 |
| 2026-06-16 | 8372.67 | 8385.50 | 8205.55 | 8240.05 | -1.62% | 2,449,914,368 |
| 2026-06-15 | 8454.21 | 8477.24 | 8357.25 | 8375.74 | +0.02% | 2,865,875,200 |
| 2026-06-12 | 8278.06 | 8400.04 | 8253.90 | 8374.43 | +1.91% | 2,919,130,112 |
| 2026-06-11 | 8312.65 | 8352.41 | 8159.13 | 8217.08 | -1.22% | 2,679,813,632 |
| 2026-06-10 | 8295.16 | 8333.11 | 8249.67 | 8318.73 | -0.07% | 3,226,811,392 |
| 2026-06-09 | 8313.56 | 8391.66 | 8290.89 | 8324.59 | -0.20% | 2,757,873,152 |
| 2026-06-08 | 8296.91 | 8415.22 | 8268.40 | 8341.36 | -1.13% | 3,026,313,216 |
| 2026-06-05 | 8493.55 | 8522.69 | 8423.74 | 8436.63 | -0.77% | 2,829,751,040 |
| 2026-06-04 | 8544.73 | 8574.50 | 8478.65 | 8501.91 | -1.10% | 2,138,804,736 |
| 2026-06-03 | 8723.61 | 8723.61 | 8569.81 | 8596.59 | -1.90% | 2,552,795,392 |
| 2026-06-02 | 8511.31 | 8766.05 | 8511.31 | 8762.97 | +3.00% | 3,190,090,752 |
| 2026-06-01 | 8419.89 | 8554.19 | 8419.89 | 8507.87 | +0.97% | 3,143,574,784 |
| 2026-05-29 | 8406.38 | 8483.91 | 8377.70 | 8425.82 | +0.73% | 6,068,602,368 |
| 2026-05-28 | 8438.18 | 8438.18 | 8269.73 | 8364.41 | -1.17% | 3,647,450,112 |
| 2026-05-27 | 8586.98 | 8593.86 | 8437.92 | 8463.02 | -1.33% | 3,293,444,096 |
| 2026-05-26 | 8573.00 | 8636.24 | 8499.39 | 8576.89 | +0.30% | 3,622,036,480 |
| 2026-05-22 | 8560.81 | 8595.59 | 8499.12 | 8550.87 | +0.89% | 2,749,743,360 |
| 2026-05-21 | 8652.28 | 8657.18 | 8463.25 | 8475.32 | -1.51% | 2,659,453,440 |
| 2026-05-20 | 8623.23 | 8632.81 | 8569.57 | 8605.13 | -0.40% | 2,540,396,288 |
| 2026-05-19 | 8592.15 | 8661.45 | 8583.77 | 8639.96 | +0.49% | 2,547,943,168 |
| 2026-05-18 | 8647.46 | 8647.46 | 8539.80 | 8597.97 | -1.07% | 2,537,751,040 |
| 2026-05-15 | 8835.46 | 8835.46 | 8646.42 | 8691.03 | -1.89% | 2,582,814,208 |
| 2026-05-14 | 9070.00 | 9070.00 | 8853.37 | 8858.63 | -0.20% | 2,745,136,896 |
| 2026-05-13 | 8877.61 | 8907.69 | 8815.19 | 8876.38 | -0.07% | 2,388,404,992 |
| 2026-05-12 | 8902.30 | 8957.80 | 8872.53 | 8882.37 | -0.02% | 2,537,859,072 |
| 2026-05-11 | 8853.02 | 8898.57 | 8816.86 | 8884.20 | -0.05% | 2,685,669,888 |
| 2026-05-08 | 8863.45 | 8917.77 | 8840.78 | 8889.07 | -0.34% | 2,570,681,856 |
| 2026-05-07 | 8915.03 | 8945.56 | 8895.93 | 8919.48 | +1.35% | 3,263,256,576 |
| 2026-05-06 | 8786.00 | 8810.95 | 8706.60 | 8800.75 | +0.80% | 3,073,071,104 |
| 2026-05-05 | 8736.35 | 8739.81 | 8633.29 | 8730.49 | -0.50% | 1,289,773,824 |
| 2026-05-04 | 8788.89 | 8867.75 | 8773.38 | 8774.39 | +1.07% | 1,555,114,752 |
| 2026-04-30 | 8757.90 | 8787.55 | 8668.40 | 8681.83 | -1.41% | 3,752,812,800 |
| 2026-04-29 | 8700.37 | 8814.73 | 8688.20 | 8805.60 | +1.86% | 3,329,229,824 |
| 2026-04-28 | 8711.58 | 8730.47 | 8624.94 | 8644.81 | -1.27% | 2,859,711,744 |
| 2026-04-27 | 8788.49 | 8828.11 | 8734.23 | 8756.32 | -0.22% | 2,192,027,648 |
| 2026-04-24 | 8680.33 | 8789.85 | 8646.43 | 8775.62 | +0.49% | 2,422,393,088 |
| 2026-04-23 | 8799.16 | 8799.16 | 8703.32 | 8732.63 | -0.79% | 2,196,901,632 |
| 2026-04-22 | 8878.43 | 8878.43 | 8782.03 | 8801.78 | -1.59% | 2,225,613,056 |
| 2026-04-21 | 8936.38 | 8958.47 | 8887.48 | 8943.54 | +0.50% | 2,113,424,256 |
| 2026-04-20 | 8856.25 | 8923.95 | 8803.96 | 8899.06 | +0.61% | 2,563,417,344 |
| 2026-04-17 | 8840.57 | 8874.29 | 8780.28 | 8845.02 | -0.67% | 2,437,540,608 |
| 2026-04-16 | 8779.30 | 8907.07 | 8779.30 | 8905.11 | +2.14% | 2,330,063,872 |
| 2026-04-15 | 8776.20 | 8794.47 | 8708.79 | 8718.26 | +0.54% | 2,463,421,696 |
| 2026-04-14 | 8674.32 | 8707.10 | 8592.45 | 8671.61 | +0.81% | 2,224,553,216 |
| 2026-04-13 | 8606.65 | 8607.80 | 8553.73 | 8602.06 | -0.61% | 1,835,169,152 |
| 2026-04-10 | 8655.31 | 8724.91 | 8641.30 | 8655.04 | +0.50% | 2,102,722,432 |
| 2026-04-09 | 8623.71 | 8659.48 | 8592.53 | 8611.83 | -0.75% | 2,387,106,816 |
| 2026-04-08 | 8598.19 | 8691.97 | 8585.11 | 8677.31 | +2.61% | 4,125,262,848 |
| 2026-04-02 | 8477.35 | 8500.81 | 8380.57 | 8456.92 | -0.56% | 2,757,778,688 |
| 2026-04-01 | 8547.93 | 8565.27 | 8478.90 | 8504.81 | +1.56% | 3,265,486,336 |
| 2026-03-31 | 8411.36 | 8469.78 | 8310.39 | 8374.30 | -0.30% | 3,362,831,872 |
| 2026-03-30 | 8301.10 | 8424.63 | 8286.24 | 8399.12 | -0.65% | 3,570,751,488 |
| 2026-03-27 | 8377.46 | 8509.70 | 8353.73 | 8453.77 | +0.76% | 3,083,758,592 |
| 2026-03-26 | 8547.82 | 8557.62 | 8365.67 | 8389.93 | -2.25% | 3,555,740,160 |
| 2026-03-25 | 8559.96 | 8610.39 | 8459.53 | 8582.74 | +0.98% | 4,084,507,392 |
| 2026-03-24 | 8396.89 | 8508.78 | 8328.37 | 8499.53 | +2.31% | 3,381,861,376 |
| 2026-03-23 | 8433.85 | 8433.85 | 8242.67 | 8307.82 | -3.11% | 4,293,669,888 |
| 2026-03-20 | 8624.70 | 8698.49 | 8529.49 | 8574.07 | -1.40% | 3,946,528,768 |
| 2026-03-19 | 8692.21 | 8770.16 | 8672.54 | 8695.88 | -1.58% | 3,077,507,584 |
| 2026-03-18 | 8833.95 | 8868.89 | 8763.60 | 8835.50 | +0.10% | 2,181,886,208 |
| 2026-03-17 | 8839.81 | 8959.86 | 8813.84 | 8826.73 | +0.12% | 2,502,230,528 |
| 2026-03-16 | 8682.40 | 8820.49 | 8621.84 | 8816.32 | +1.67% | 2,736,933,632 |
| 2026-03-13 | 8670.94 | 8730.07 | 8640.48 | 8671.48 | -0.32% | 2,423,247,360 |
| 2026-03-12 | 8668.90 | 8745.38 | 8622.41 | 8699.55 | -0.06% | 2,501,558,528 |
| 2026-03-11 | 8765.70 | 8783.78 | 8677.03 | 8704.52 | -0.07% | 2,721,113,600 |
| 2026-03-10 | 8676.55 | 8717.69 | 8605.45 | 8710.26 | +1.50% | 2,985,802,752 |
| 2026-03-09 | 8438.85 | 8588.67 | 8402.71 | 8581.46 | -0.54% | 4,624,632,320 |
| 2026-03-06 | 8469.51 | 8641.91 | 8450.73 | 8628.13 | +2.09% | 2,821,420,032 |
| 2026-03-05 | 8577.42 | 8603.98 | 8432.80 | 8451.43 | -0.38% | 2,762,263,040 |
| 2026-03-04 | 8516.84 | 8543.31 | 8364.58 | 8483.95 | -1.45% | 3,936,722,176 |
| 2026-03-03 | 8744.02 | 8755.34 | 8586.42 | 8608.71 | -1.07% | 3,917,819,904 |
| 2026-03-02 | 8771.05 | 8802.43 | 8625.08 | 8701.91 | -1.78% | 3,955,322,112 |
| 2026-02-27 | 8817.53 | 8892.30 | 8790.72 | 8859.49 | +0.51% | 2,663,826,688 |
| 2026-02-26 | 9078.96 | 9078.96 | 8814.29 | 8814.29 | -2.44% | 2,246,101,504 |
| 2026-02-25 | 9069.19 | 9105.70 | 9016.54 | 9034.75 | +0.30% | 2,057,616,128 |
| 2026-02-24 | 9130.13 | 9130.13 | 8977.57 | 9007.86 | -2.06% | 2,086,612,224 |
| 2026-02-23 | 9091.15 | 9235.68 | 9090.75 | 9197.38 | +2.65% | 1,474,891,776 |
| 2026-02-20 | 9052.67 | 9072.51 | 8945.41 | 8959.56 | -1.22% | 1,378,626,816 |
| 2026-02-16 | 9025.60 | 9085.64 | 8949.30 | 9070.32 | +0.42% | 676,237,568 |
| 2026-02-13 | 9062.56 | 9106.90 | 8979.13 | 9032.71 | -1.55% | 2,063,501,312 |
| 2026-02-12 | 9250.27 | 9252.16 | 9146.51 | 9175.18 | -1.00% | 2,227,208,192 |
| 2026-02-11 | 9258.27 | 9292.76 | 9220.85 | 9268.18 | +0.28% | 2,060,431,872 |
| 2026-02-10 | 9226.56 | 9311.38 | 9205.58 | 9242.75 | +0.81% | 1,985,582,848 |
| 2026-02-09 | 9170.57 | 9206.50 | 9123.47 | 9168.33 | +1.52% | 2,093,613,568 |
| 2026-02-06 | 8922.14 | 9089.34 | 8918.12 | 9031.38 | -0.68% | 2,307,913,728 |
| 2026-02-05 | 8978.46 | 9108.27 | 8915.17 | 9093.34 | +0.50% | 2,524,864,512 |
| 2026-02-04 | 9039.66 | 9118.15 | 8957.24 | 9048.38 | -0.05% | 2,334,081,280 |
| 2026-02-03 | 9133.88 | 9178.39 | 8919.66 | 9053.11 | -0.30% | 2,686,476,288 |
| 2026-02-02 | 9191.35 | 9200.70 | 8990.40 | 9080.19 | -2.54% | 3,775,718,656 |
| 2026-01-30 | 9487.76 | 9525.65 | 9313.45 | 9317.09 | -2.47% | 3,746,175,232 |
| 2026-01-29 | 9452.21 | 9585.82 | 9432.43 | 9552.58 | +0.42% | 3,713,624,064 |
| 2026-01-28 | 9302.93 | 9512.24 | 9270.45 | 9512.24 | +2.89% | 4,260,370,944 |
| 2026-01-27 | 9173.20 | 9271.43 | 9150.51 | 9244.88 | +1.07% | 2,480,857,344 |
| 2026-01-26 | 9188.19 | 9202.20 | 9097.01 | 9147.21 | -0.15% | 2,315,053,568 |
| 2026-01-23 | 9201.85 | 9210.00 | 9130.99 | 9160.81 | +0.51% | 2,095,488,128 |
| 2026-01-22 | 9173.54 | 9180.92 | 9075.13 | 9114.30 | -0.09% | 2,492,315,136 |
| 2026-01-21 | 9067.54 | 9161.26 | 9061.39 | 9122.95 | +0.31% | 2,469,266,432 |
| 2026-01-20 | 9119.42 | 9150.34 | 9045.86 | 9094.76 | -0.43% | 2,198,337,280 |
| 2026-01-19 | 9151.07 | 9193.93 | 9119.39 | 9134.45 | -0.94% | 2,164,776,704 |
| 2026-01-16 | 9330.22 | 9355.95 | 9186.21 | 9220.81 | -0.50% | 2,353,780,992 |
| 2026-01-15 | 9305.13 | 9389.45 | 9233.11 | 9266.86 | -0.52% | 2,634,971,648 |
| 2026-01-14 | 9328.05 | 9370.33 | 9241.49 | 9315.56 | +0.32% | 3,093,789,696 |
| 2026-01-13 | 9335.53 | 9389.77 | 9238.39 | 9285.41 | +0.71% | 2,838,228,480 |
| 2026-01-12 | 9116.01 | 9220.08 | 9036.14 | 9220.08 | +1.90% | 2,744,311,808 |
| 2026-01-09 | 9070.91 | 9103.58 | 9024.59 | 9048.53 | +0.10% | 2,632,992,768 |
| 2026-01-08 | 9099.63 | 9099.63 | 8968.10 | 9039.34 | -1.09% | 2,725,944,832 |
| 2026-01-07 | 9216.74 | 9219.21 | 9092.71 | 9138.75 | -1.14% | 3,143,963,392 |
| 2026-01-06 | 9192.41 | 9309.81 | 9181.20 | 9244.24 | +1.05% | 3,318,885,376 |
| 2026-01-05 | 9166.25 | 9196.84 | 9112.90 | 9148.47 | -0.22% | 3,236,325,632 |
| 2026-01-02 | 8949.76 | 9172.83 | 8941.75 | 9168.99 | +2.86% | 1,250,485,376 |
| 2025-12-31 | 8970.49 | 8981.52 | 8882.93 | 8913.68 | -0.86% | 1,574,023,424 |
| 2025-12-30 | 8902.45 | 9020.79 | 8895.66 | 8991.02 | +1.12% | 2,909,630,464 |
| 2025-12-29 | 8967.79 | 9053.06 | 8887.96 | 8891.71 | -0.26% | 2,704,800,256 |
| 2025-12-24 | 8922.07 | 8937.87 | 8890.80 | 8915.12 | +0.01% | 1,127,765,888 |
| 2025-12-23 | 8966.00 | 8985.24 | 8895.38 | 8913.83 | -0.29% | 1,992,943,616 |
| 2025-12-22 | 8944.74 | 8966.52 | 8891.73 | 8939.68 | +0.43% | 2,072,142,464 |
| 2025-12-19 | 8893.10 | 8924.16 | 8850.52 | 8901.23 | +0.68% | 2,913,618,432 |
| 2025-12-18 | 8788.92 | 8848.34 | 8756.41 | 8841.51 | -0.02% | 2,341,596,416 |
| 2025-12-17 | 8768.33 | 8868.08 | 8736.13 | 8843.57 | +0.98% | 2,179,805,696 |
| 2025-12-16 | 8886.24 | 8894.56 | 8707.51 | 8757.93 | -1.79% | 2,605,255,424 |
| 2025-12-15 | 8980.13 | 9008.58 | 8915.48 | 8917.70 | -1.78% | 2,463,412,736 |
| 2025-12-12 | 9013.06 | 9084.95 | 8969.00 | 9079.35 | +1.62% | 2,656,949,504 |
| 2025-12-11 | 9006.27 | 9031.57 | 8907.64 | 8934.28 | -0.23% | 1,984,141,056 |
| 2025-12-10 | 8936.87 | 8954.69 | 8867.12 | 8954.69 | +0.20% | 2,406,396,928 |
| 2025-12-09 | 9083.11 | 9099.17 | 8919.25 | 8936.41 | -1.62% | 2,470,838,784 |
| 2025-12-08 | 9198.60 | 9219.02 | 9083.53 | 9083.53 | -1.25% | 2,678,625,792 |
| 2025-12-05 | 9077.14 | 9214.09 | 9045.74 | 9198.30 | +1.01% | 2,592,231,424 |
| 2025-12-04 | 9051.90 | 9130.66 | 8999.25 | 9106.48 | +0.86% | 1,878,881,280 |
| 2025-12-03 | 9132.53 | 9136.37 | 9016.11 | 9028.55 | -1.68% | 1,894,325,248 |
| 2025-12-02 | 9224.10 | 9248.48 | 9147.13 | 9182.65 | +0.11% | 2,119,514,752 |
| 2025-12-01 | 9158.34 | 9222.87 | 9125.89 | 9172.84 | +0.47% | 2,072,906,240 |
| 2025-11-28 | 9196.22 | 9196.22 | 9112.54 | 9130.18 | -0.38% | 1,582,829,440 |
| 2025-11-27 | 9156.98 | 9240.56 | 9118.08 | 9164.87 | +0.03% | 2,125,254,784 |
| 2025-11-26 | 9216.48 | 9242.42 | 9160.38 | 9162.37 | +0.04% | 1,978,284,288 |
| 2025-11-25 | 9157.60 | 9218.11 | 9101.39 | 9158.31 | +0.87% | 2,381,373,952 |
| 2025-11-24 | 8991.62 | 9099.74 | 8948.21 | 9079.42 | +1.79% | 3,668,721,664 |
| 2025-11-21 | 9012.37 | 9025.78 | 8902.02 | 8919.78 | -2.45% | 3,248,336,128 |
| 2025-11-20 | 9203.07 | 9216.43 | 9085.68 | 9143.34 | -0.08% | 2,541,295,104 |
| 2025-11-19 | 9192.45 | 9242.53 | 9116.16 | 9151.04 | -0.26% | 2,554,981,120 |
| 2025-11-18 | 9261.58 | 9274.50 | 9132.62 | 9174.84 | -1.65% | 2,622,198,272 |
| 2025-11-17 | 9364.20 | 9391.95 | 9286.18 | 9328.40 | -0.74% | 2,072,311,168 |
| 2025-11-14 | 9439.21 | 9522.63 | 9381.95 | 9397.96 | -2.09% | 2,299,388,160 |
| 2025-11-13 | 9491.64 | 9645.90 | 9464.58 | 9599.06 | +0.63% | 2,644,055,808 |
| 2025-11-12 | 9490.25 | 9575.82 | 9473.88 | 9538.99 | +0.82% | 2,819,500,800 |
| 2025-11-11 | 9484.71 | 9493.44 | 9382.31 | 9461.49 | +0.19% | 2,073,149,824 |
| 2025-11-10 | 9291.72 | 9449.47 | 9288.85 | 9443.24 | +1.90% | 2,605,522,176 |
| 2025-11-07 | 9313.07 | 9324.73 | 9244.69 | 9267.56 | -0.94% | 2,023,723,648 |
| 2025-11-06 | 9203.32 | 9365.81 | 9201.14 | 9355.97 | +2.10% | 2,301,960,704 |
| 2025-11-05 | 9075.10 | 9182.36 | 9006.50 | 9163.24 | -0.11% | 2,257,804,032 |
| 2025-11-04 | 9241.36 | 9311.35 | 9158.31 | 9173.21 | -0.92% | 2,973,338,112 |
| 2025-11-03 | 9198.85 | 9287.98 | 9172.23 | 9258.73 | +0.98% | 1,494,420,608 |
| 2025-10-31 | 9313.83 | 9320.22 | 9168.58 | 9168.58 | -1.91% | 2,966,518,016 |
| 2025-10-30 | 9431.47 | 9473.02 | 9293.62 | 9346.86 | -0.31% | 3,619,037,440 |
| 2025-10-28 | 9489.77 | 9489.77 | 9347.10 | 9375.79 | -0.97% | 2,232,705,792 |
| 2025-10-27 | 9486.35 | 9486.35 | 9398.41 | 9467.22 | +1.10% | 2,762,058,240 |
| 2025-10-24 | 9380.43 | 9394.70 | 9317.43 | 9363.94 | +0.68% | 2,267,902,208 |
| 2025-10-23 | 9191.79 | 9338.06 | 9144.32 | 9300.74 | +0.83% | 2,626,467,584 |
| 2025-10-22 | 9261.44 | 9274.69 | 9156.98 | 9223.78 | -0.85% | 2,400,916,480 |
| 2025-10-21 | 9357.18 | 9435.92 | 9298.26 | 9302.66 | +0.76% | 2,615,699,200 |
| 2025-10-20 | 9265.63 | 9265.63 | 9172.26 | 9232.67 | +2.45% | 2,485,917,952 |
| 2025-10-17 | 9259.65 | 9259.65 | 8973.20 | 9011.97 | -2.67% | 3,239,513,088 |
| 2025-10-16 | 9245.19 | 9329.31 | 9186.59 | 9259.46 | +0.09% | 2,807,239,680 |
| 2025-10-15 | 9187.27 | 9281.05 | 9121.51 | 9250.91 | +1.89% | 2,842,614,016 |
| 2025-10-14 | 9251.66 | 9308.34 | 9039.14 | 9079.16 | -1.55% | 3,911,934,464 |
| 2025-10-13 | 9134.84 | 9228.07 | 9017.61 | 9222.54 | -1.45% | 4,196,465,408 |
| 2025-10-10 | 9440.76 | 9475.03 | 9341.32 | 9358.32 | -1.80% | 2,583,978,496 |
| 2025-10-09 | 9556.83 | 9623.48 | 9440.95 | 9530.13 | +0.07% | 2,968,857,088 |
| 2025-10-08 | 9564.37 | 9564.37 | 9408.45 | 9523.87 | -0.52% | 1,757,557,504 |
| 2025-10-06 | 9587.08 | 9644.29 | 9537.20 | 9573.38 | -0.88% | 880,069,376 |
| 2025-10-03 | 9693.78 | 9711.99 | 9595.56 | 9658.34 | -0.68% | 1,117,597,696 |
| 2025-10-02 | 9567.16 | 9770.21 | 9567.16 | 9724.38 | +1.77% | 1,774,942,464 |
| 2025-09-30 | 9475.47 | 9570.03 | 9430.58 | 9555.33 | +1.07% | 2,921,839,360 |
| 2025-09-29 | 9362.59 | 9477.83 | 9361.04 | 9454.12 | +1.62% | 2,919,792,128 |
| 2025-09-26 | 9366.82 | 9421.76 | 9282.50 | 9303.10 | -1.49% | 2,929,711,104 |
| 2025-09-25 | 9437.49 | 9501.97 | 9403.73 | 9444.22 | +0.01% | 3,121,563,136 |
| 2025-09-24 | 9262.76 | 9460.89 | 9260.37 | 9442.99 | +1.64% | 2,361,711,616 |
| 2025-09-23 | 9392.71 | 9401.19 | 9233.91 | 9290.34 | -0.86% | 2,430,715,904 |
| 2025-09-22 | 9432.26 | 9442.20 | 9319.39 | 9370.73 | -1.07% | 2,603,877,120 |
| 2025-09-19 | 9472.31 | 9512.14 | 9418.36 | 9472.35 | +0.17% | 3,336,456,960 |
| 2025-09-18 | 9574.74 | 9666.67 | 9365.63 | 9456.52 | -1.46% | 3,264,479,744 |
| 2025-09-17 | 9434.78 | 9607.71 | 9434.78 | 9596.77 | +2.24% | 2,812,636,672 |
| 2025-09-16 | 9407.84 | 9447.59 | 9342.00 | 9386.39 | +0.02% | 2,177,655,552 |
| 2025-09-15 | 9342.30 | 9418.84 | 9322.34 | 9384.76 | +0.21% | 2,235,947,520 |
| 2025-09-12 | 9420.33 | 9440.77 | 9345.26 | 9364.94 | +1.13% | 2,472,883,712 |
| 2025-09-11 | 9232.62 | 9325.55 | 9190.66 | 9260.25 | -0.73% | 2,818,305,536 |
| 2025-09-10 | 9277.64 | 9370.12 | 9269.40 | 9328.16 | +0.93% | 2,935,507,968 |
| 2025-09-09 | 9141.56 | 9279.70 | 9127.51 | 9242.40 | +1.32% | 2,727,160,576 |
| 2025-09-08 | 9059.22 | 9136.28 | 9031.29 | 9121.66 | +0.71% | 2,827,558,144 |
| 2025-09-05 | 8960.02 | 9083.91 | 8947.63 | 9057.22 | +1.34% | 2,883,198,208 |
| 2025-09-04 | 9102.18 | 9106.28 | 8911.95 | 8937.09 | -1.25% | 2,835,898,368 |
| 2025-09-03 | 9173.25 | 9214.33 | 9026.27 | 9050.02 | -0.64% | 2,401,742,336 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：9月（+6.59%）。最弱月份：10月（-5.62%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-09
快速解答
Hang Seng China Enterprises Index（HSCE.INDX）最新收盘价是多少？
2026-09-09 收于 8339.15，来自Closelook数据湖的每日价格记录。
HSCE.INDX 的52周最高价和最低价是多少？
过去52周最高 9770.21、最低 7404.47（截至 2026-09-09）。
Hang Seng China Enterprises Index 历史上最强和最弱的月份是哪个？
历史上，HSCE.INDX 最强的日历月份是9月（平均 +6.59%），最弱的是10月（平均 -5.62%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的904根日线计算。