汇丰控股有限公司

HSBA
🏛️ 英国 →
1,038.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 504.85 507.10 503.58 503.68 8.2M
2022-12-29 504.85 508.03 502.41 506.71 7.1M
2022-12-28 503.29 508.56 498.80 505.93 11.6M
2022-12-23 499.48 501.33 497.04 498.40 4.0M
2022-12-22 500.75 504.07 498.70 500.36 9.8M
2022-12-21 490.10 499.97 489.71 499.38 13.4M
2022-12-20 483.95 492.15 483.17 491.08 33.3M
2022-12-19 482.34 485.27 480.68 484.19 9.4M
2022-12-16 481.51 484.73 469.79 480.78 48.7M
2022-12-15 481.02 482.29 476.28 481.17 16.2M
2022-12-14 488.35 491.08 485.07 486.10 42.7M
2022-12-13 486.59 496.16 486.10 488.44 20.4M
2022-12-12 487.95 488.30 481.61 484.78 14.0M
2022-12-09 484.34 486.73 482.09 484.63 13.6M
2022-12-08 483.07 487.37 482.00 483.75 13.3M
2022-12-07 483.95 486.68 480.38 482.34 28.0M
2022-12-06 485.12 491.28 484.44 487.03 18.4M
2022-12-05 485.41 491.08 482.88 488.35 15.4M
2022-12-02 481.46 487.51 476.92 486.88 19.1M
2022-12-01 489.32 494.89 485.76 486.29 17.9M
2022-11-30 495.47 499.97 492.74 497.82 39.1M
2022-11-29 479.21 503.39 478.87 498.40 28.0M
2022-11-28 470.18 478.97 469.98 477.21 42.2M
2022-11-25 476.43 480.48 476.43 480.48 21.8M
2022-11-24 478.14 481.49 476.16 478.09 7.9M
2022-11-23 475.60 479.99 473.40 477.80 13.7M
2022-11-22 472.96 478.09 472.28 475.50 12.1M
2022-11-21 468.37 474.67 466.96 472.23 29.8M
2022-11-18 463.68 473.16 463.05 467.74 25.9M
2022-11-17 465.78 470.18 460.31 469.98 13.7M
2022-11-16 466.96 468.71 462.90 464.42 15.8M
2022-11-15 471.25 472.62 464.86 468.81 18.8M
2022-11-14 461.73 471.74 460.31 469.10 16.1M
2022-11-11 461.24 465.49 458.70 459.24 21.8M
2022-11-10 464.42 467.88 458.02 463.10 18.1M
2022-11-09 466.03 467.20 461.83 465.59 9.7M
2022-11-08 467.30 470.91 464.75 467.49 11.2M
2022-11-07 471.07 479.95 465.00 468.23 23.3M
2022-11-04 460.66 483.88 457.63 478.58 42.0M
2022-11-03 443.81 452.35 442.39 452.35 16.5M
2022-11-02 449.28 450.21 439.80 446.15 14.3M
2022-11-01 443.03 448.89 442.29 447.86 31.8M
2022-10-31 432.97 442.44 432.14 436.87 27.4M
2022-10-28 435.07 435.65 429.40 431.89 17.7M
2022-10-27 435.75 441.61 432.19 439.66 18.2M
2022-10-26 438.88 439.27 424.57 433.60 50.1M
2022-10-25 449.57 449.65 426.03 432.33 39.1M
2022-10-24 460.02 466.47 457.34 464.03 23.2M
2022-10-21 463.68 467.15 456.99 466.71 18.5M
2022-10-20 462.22 466.56 459.83 461.88 22.4M
2022-10-19 458.07 466.61 455.77 462.95 21.2M
2022-10-18 461.14 465.34 453.82 454.89 18.0M
2022-10-17 453.18 464.12 451.67 460.27 31.8M
2022-10-14 452.52 454.31 445.61 448.11 35.9M
2022-10-13 437.70 451.04 432.04 448.54 28.8M
2022-10-12 442.44 443.32 433.29 438.58 24.8M
2022-10-11 450.45 451.38 442.29 443.91 21.2M
2022-10-10 452.26 456.80 450.89 451.96 23.4M
2022-10-07 459.04 462.32 453.09 456.11 17.4M
2022-10-06 462.95 467.30 457.48 460.31 39.6M
2022-10-05 465.88 467.39 454.31 461.39 37.5M
2022-10-04 451.47 473.02 450.64 470.72 48.9M
2022-10-03 451.62 452.35 442.93 450.64 19.7M
2022-09-30 457.58 472.36 454.16 456.41 32.6M
2022-09-29 465.49 468.32 451.18 456.11 26.9M
2022-09-28 472.72 473.84 458.60 472.18 36.6M
2022-09-27 490.30 492.35 483.80 484.15 40.0M
2022-09-26 489.61 494.28 480.53 489.91 33.0M
2022-09-23 507.20 509.83 493.72 498.11 28.8M
2022-09-22 507.59 511.49 500.98 503.00 20.0M
2022-09-21 524.48 524.48 506.80 512.66 56.2M
2022-09-20 525.07 528.39 517.84 521.65 25.5M
2022-09-16 518.52 524.48 515.01 517.26 46.1M
2022-09-15 511.59 519.21 509.64 517.35 20.4M
2022-09-14 515.79 517.26 505.14 506.80 19.4M
2022-09-13 522.82 522.92 515.11 517.26 15.7M
2022-09-12 516.18 526.53 513.74 523.51 25.6M
2022-09-09 513.93 517.84 512.08 512.76 17.3M
2022-09-08 513.45 516.96 508.56 513.25 15.4M
2022-09-07 517.65 518.92 506.71 510.81 26.9M
2022-09-06 522.82 526.53 516.18 521.26 12.1M
2022-09-05 518.23 524.29 515.50 524.29 11.3M
2022-09-02 515.30 522.82 512.47 522.43 19.5M
2022-09-01 515.59 518.52 506.32 508.66 18.1M
2022-08-31 521.55 521.57 513.84 516.47 38.2M
2022-08-30 513.93 525.67 511.69 517.16 17.0M
2022-08-26 516.38 519.21 510.13 510.81 17.4M
2022-08-25 514.13 516.57 507.88 510.32 10.0M
2022-08-24 517.26 518.62 506.12 509.05 17.7M
2022-08-23 521.16 521.65 515.89 518.92 14.0M
2022-08-22 522.63 526.92 520.19 525.65 22.2M
2022-08-19 526.44 528.10 522.33 524.29 31.3M
2022-08-18 523.51 530.44 519.40 528.10 33.5M
2022-08-17 537.67 539.43 529.07 532.39 10.8M
2022-08-16 534.05 540.30 534.05 536.98 12.5M
2022-08-15 539.43 540.11 531.32 534.25 7.2M
2022-08-12 537.77 541.77 535.62 537.67 8.9M
2022-08-11 536.01 537.86 532.88 536.11 7.8M
2022-08-10 536.69 542.26 530.73 532.30 16.2M
2022-08-09 532.30 543.43 531.71 540.60 13.9M
2022-08-08 531.61 537.08 528.78 532.78 13.9M
2022-08-05 527.41 532.20 518.72 529.27 12.3M
2022-08-04 525.46 532.30 525.36 528.19 16.2M
2022-08-03 519.99 532.00 517.94 530.73 18.5M
2022-08-02 520.67 528.68 518.43 521.94 16.5M
2022-08-01 523.70 544.80 523.70 532.49 26.5M
2022-07-29 501.92 507.68 497.53 501.73 30.6M
2022-07-28 508.86 510.91 500.26 501.43 17.3M
2022-07-27 513.74 517.16 508.58 511.98 30.8M
2022-07-26 517.65 520.23 510.22 512.27 15.8M
2022-07-25 504.17 516.47 502.41 514.23 18.5M
2022-07-22 505.24 511.00 502.02 503.19 20.8M
2022-07-21 504.07 511.20 500.07 511.20 27.9M
2022-07-20 512.76 512.86 501.43 505.73 33.5M
2022-07-19 504.27 511.88 503.39 511.20 21.3M
2022-07-18 509.83 511.88 506.51 507.68 22.9M
2022-07-15 502.02 506.71 496.55 501.92 26.5M
2022-07-14 513.35 516.57 499.67 500.46 29.4M
2022-07-13 517.16 520.28 509.93 514.91 21.1M
2022-07-12 514.81 518.04 505.14 517.45 19.5M
2022-07-11 510.22 519.79 507.10 515.40 15.0M
2022-07-08 519.60 519.60 507.49 513.54 20.3M
2022-07-07 513.25 525.56 512.91 523.12 28.2M
2022-07-06 509.44 513.93 501.14 506.61 28.2M
2022-07-05 530.83 531.32 508.76 510.91 36.8M
2022-07-04 526.53 530.44 523.80 527.12 8.5M
2022-07-01 522.92 528.00 519.50 521.94 14.9M
2022-06-30 533.18 537.38 516.18 523.12 29.5M
2022-06-29 529.66 542.50 529.07 539.23 18.7M
2022-06-28 528.39 536.79 525.46 533.08 35.0M
2022-06-27 525.46 528.49 519.60 526.05 46.4M
2022-06-24 515.99 524.78 512.27 524.78 23.7M
2022-06-23 521.85 527.12 512.96 514.32 26.9M
2022-06-22 519.60 525.17 517.35 521.16 43.8M
2022-06-21 520.58 532.98 519.40 526.24 53.3M
2022-06-20 500.55 529.61 499.38 524.97 25.2M
2022-06-17 505.34 511.98 495.57 496.84 72.1M
2022-06-16 515.89 519.11 498.60 499.67 48.9M
2022-06-15 512.76 524.78 512.69 518.23 60.6M
2022-06-14 503.48 511.00 500.31 508.27 31.2M
2022-06-13 495.18 496.35 487.95 491.18 26.0M
2022-06-10 499.09 500.72 486.20 487.47 20.4M
2022-06-09 504.56 508.37 498.99 499.87 18.2M
2022-06-08 510.91 513.74 504.95 508.07 22.9M
2022-06-07 516.57 521.06 515.20 516.96 20.1M
2022-06-06 518.33 526.24 516.96 521.06 28.7M
2022-06-01 521.55 524.29 515.99 517.26 37.3M
2022-05-31 512.96 522.33 511.49 520.58 88.8M
2022-05-30 520.38 520.58 513.74 516.28 19.4M
2022-05-27 511.98 521.75 509.34 519.99 20.4M
2022-05-26 505.73 513.74 504.75 513.06 20.2M
2022-05-25 509.44 512.47 505.24 509.15 39.1M
2022-05-24 486.29 510.03 483.22 506.80 63.7M
2022-05-23 482.19 489.32 479.41 489.32 34.9M
2022-05-20 484.44 489.22 479.21 479.31 29.5M
2022-05-19 482.44 483.80 472.82 474.57 27.2M
2022-05-18 487.03 487.76 482.14 483.95 23.9M
2022-05-17 488.10 493.13 485.07 490.69 26.2M
2022-05-16 484.83 491.67 483.90 486.93 18.6M
2022-05-13 480.97 489.71 480.97 489.71 44.5M
2022-05-12 479.55 480.24 466.81 472.13 33.6M
2022-05-11 486.68 491.86 482.48 487.81 45.2M
2022-05-10 488.20 491.08 484.15 484.15 19.2M
2022-05-09 491.96 493.52 480.92 481.22 14.8M
2022-05-06 497.53 497.72 489.13 490.30 27.5M
2022-05-05 509.44 510.81 494.40 496.16 23.3M
2022-05-04 507.88 509.25 503.39 503.39 19.5M
2022-05-03 492.15 500.85 489.81 500.85 25.3M
2022-04-29 481.51 503.58 476.77 489.61 35.0M
2022-04-28 482.97 490.40 478.04 482.53 25.6M
2022-04-27 470.86 485.07 469.06 474.96 40.6M
2022-04-26 477.85 485.32 461.58 462.80 40.1M
2022-04-25 502.60 503.29 488.93 489.91 28.7M
2022-04-22 519.11 522.43 510.71 511.10 18.4M
2022-04-21 525.46 525.46 521.36 524.38 22.4M
2022-04-20 513.93 528.49 511.59 525.46 26.7M
2022-04-19 510.22 516.77 507.68 513.35 21.5M
2022-04-14 503.00 510.32 502.21 510.22 27.2M
2022-04-13 508.66 512.57 506.02 506.12 23.4M
2022-04-12 514.32 515.59 505.83 507.20 28.0M
2022-04-11 518.43 523.31 516.18 520.87 27.8M
2022-04-08 515.11 518.92 512.18 517.65 20.1M
2022-04-07 512.27 515.59 508.27 509.25 18.9M
2022-04-06 515.20 516.77 506.80 511.98 32.0M
2022-04-05 511.30 516.57 509.64 515.40 19.5M
2022-04-04 514.62 516.67 509.05 512.86 16.2M
2022-04-01 515.11 518.52 513.25 516.57 17.7M
2022-03-31 514.91 517.84 512.18 513.15 20.9M
2022-03-30 514.91 517.26 510.22 514.32 26.6M
2022-03-29 508.86 520.77 506.80 514.72 21.4M
2022-03-28 510.03 514.03 505.44 506.61 27.8M
2022-03-25 502.51 509.83 499.38 504.75 17.2M
2022-03-24 499.19 507.49 497.92 505.53 23.1M
2022-03-23 500.36 503.58 497.82 497.82 16.4M
2022-03-22 497.04 508.66 494.99 504.56 25.1M
2022-03-21 487.86 491.76 486.88 489.13 19.7M
2022-03-18 489.42 490.20 484.24 489.32 56.8M
2022-03-17 487.86 491.08 478.82 488.93 31.7M
2022-03-16 473.69 483.75 470.42 482.83 56.7M
2022-03-15 471.74 473.26 461.83 468.47 35.8M
2022-03-14 477.55 481.26 470.08 478.09 47.5M
2022-03-11 466.71 479.21 461.19 468.47 31.2M
2022-03-10 465.78 469.10 455.38 464.42 28.2M
2022-03-09 474.33 477.60 464.37 477.60 31.9M
2022-03-08 458.56 470.72 456.36 459.39 45.9M
2022-03-07 450.45 463.78 438.73 455.19 64.3M
2022-03-04 481.07 483.22 456.70 456.75 50.4M
2022-03-03 495.96 498.99 483.27 483.90 31.7M
2022-03-02 478.48 500.36 477.65 495.96 41.4M
2022-03-01 493.67 509.15 483.85 483.85 52.5M
2022-02-28 506.51 507.39 491.67 502.60 55.7M
2022-02-25 509.44 528.29 501.73 525.46 40.6M
2022-02-24 518.23 524.29 501.14 501.73 49.4M
2022-02-23 536.01 540.11 533.40 535.03 22.8M
2022-02-22 517.65 539.23 513.94 534.25 28.6M
2022-02-21 535.23 542.55 529.37 534.05 16.6M
2022-02-18 530.34 535.32 528.68 531.71 23.9M
2022-02-17 534.64 534.64 521.36 527.51 21.0M
2022-02-16 540.89 546.07 531.51 535.52 18.4M
2022-02-15 533.76 544.41 532.88 541.87 44.2M
2022-02-14 545.48 551.20 539.33 545.19 29.4M
2022-02-11 545.48 553.98 543.53 553.98 23.9M
2022-02-10 544.21 551.63 540.89 548.61 18.5M
2022-02-09 550.36 550.74 543.92 547.73 29.3M
2022-02-08 544.99 552.95 543.92 550.36 39.0M
2022-02-07 537.18 544.02 532.49 543.92 32.4M
2022-02-04 535.42 536.59 528.52 532.30 20.3M
2022-02-03 534.74 539.43 530.64 533.57 30.2M
2022-02-02 535.03 536.59 527.51 533.66 26.3M
2022-02-01 520.97 531.61 520.48 530.83 32.1M
2022-01-31 515.89 520.76 513.93 515.30 26.8M
2022-01-28 522.53 523.51 513.35 515.99 55.7M
2022-01-27 508.46 534.27 508.27 525.75 34.0M
2022-01-26 499.67 513.74 499.58 510.52 21.2M
2022-01-25 487.86 497.72 481.46 497.53 25.8M
2022-01-24 491.76 493.42 478.92 480.68 37.8M
2022-01-21 491.76 493.72 490.40 493.62 30.3M
2022-01-20 497.23 503.97 492.84 498.40 29.5M
2022-01-19 502.80 507.20 498.50 500.55 38.2M
2022-01-18 501.53 506.90 497.17 503.97 29.7M
2022-01-17 504.95 507.18 504.27 506.90 26.5M
2022-01-14 497.72 505.44 496.94 504.56 21.4M
2022-01-13 489.81 501.92 486.63 501.04 34.5M
2022-01-12 485.41 489.71 483.26 489.52 34.3M
2022-01-11 477.85 484.39 477.85 483.46 34.1M
2022-01-10 477.36 482.05 472.13 480.53 33.7M
2022-01-07 466.96 471.35 464.71 471.06 30.9M
2022-01-06 454.06 468.30 453.14 467.10 33.2M
2022-01-05 455.33 460.02 454.26 457.38 24.2M
2022-01-04 446.25 461.58 444.39 460.51 32.7M