汇丰控股有限公司

HSBA
🏛️ 香港 →
106.70
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
09:30 105.90 106.20 105.50 106.10 1,303.3K
09:35 106.00 106.10 106.00 106.00 462.5K
09:40 106.10 106.40 106.10 106.20 252.4K
09:45 106.30 106.50 106.30 106.30 140.0K
09:50 106.40 106.40 106.20 106.30 123.7K
09:55 106.20 106.30 106.00 106.00 276.4K
10:00 106.10 106.10 105.80 105.80 156.8K
10:05 105.90 105.90 105.70 105.70 461.2K
10:10 105.70 106.00 105.70 105.90 421.6K
10:15 105.80 105.90 105.80 105.80 42.3K
10:20 105.90 106.00 105.80 106.00 82.4K
10:25 105.90 106.00 105.90 105.90 57.6K
10:30 106.00 106.20 106.00 106.10 317.6K
10:35 106.00 106.10 106.00 106.00 33.5K
10:40 106.10 106.10 106.00 106.00 68.3K
10:45 106.10 106.30 106.00 106.10 202.8K
10:50 106.20 106.20 106.10 106.10 55.6K
10:55 106.10 106.20 106.10 106.10 48.0K
11:00 106.20 106.20 106.10 106.10 41.2K
11:05 106.20 106.20 106.10 106.10 87.8K
11:10 106.20 106.20 106.10 106.10 87.2K
11:15 106.10 106.20 106.10 106.10 129.3K
11:20 106.00 106.20 106.00 106.10 158.8K
11:25 106.20 106.20 106.10 106.10 104.9K
11:30 106.20 106.20 106.10 106.10 77.2K
11:35 106.30 106.40 106.20 106.30 231.7K
11:40 106.30 106.40 106.30 106.30 26.0K
11:45 106.40 106.40 106.30 106.30 70.8K
11:50 106.20 106.30 106.20 106.20 24.9K
11:55 106.20 106.30 106.20 106.30 104.6K
13:00 106.30 106.50 106.20 106.30 275.7K
13:10 106.20 106.30 106.20 106.20 118.4K
13:15 106.30 106.30 106.20 106.20 42.8K
13:20 106.30 106.30 106.20 106.20 86.0K
13:25 106.10 106.40 106.10 106.30 230.0K
13:30 106.40 106.40 106.30 106.30 8.0K
13:35 106.30 106.40 106.30 106.30 91.2K
13:40 106.40 106.40 106.30 106.30 61.2K
13:45 106.40 106.40 106.30 106.30 51.6K
13:50 106.40 106.40 106.30 106.30 21.2K
13:55 106.40 106.40 106.20 106.20 65.6K
14:00 106.30 106.30 106.20 106.30 37.6K
14:05 106.20 106.30 106.20 106.20 22.4K
14:10 106.30 106.30 106.20 106.20 50.8K
14:15 106.30 106.30 106.20 106.20 30.4K
14:20 106.50 106.50 106.40 106.40 351.8K
14:25 106.50 106.50 106.40 106.40 27.2K
14:30 106.50 106.50 106.30 106.30 201.1K
14:35 106.40 106.50 106.40 106.50 258.0K
14:40 106.60 106.60 106.40 106.50 331.5K
14:45 106.60 106.60 106.50 106.50 30.4K
14:50 106.40 106.40 106.30 106.30 430.0K
14:55 106.20 106.50 106.20 106.50 314.0K
15:00 106.40 106.70 106.30 106.50 887.0K
15:05 106.60 106.60 106.40 106.60 606.4K
15:10 106.50 106.80 106.50 106.70 337.3K
15:15 106.60 106.60 106.40 106.40 644.9K
15:20 106.30 106.40 106.30 106.30 390.0K
15:25 106.40 106.50 106.30 106.50 109.3K
15:30 106.50 106.70 106.50 106.50 290.6K
15:35 106.60 106.60 106.50 106.60 103.4K
15:40 106.50 106.70 106.50 106.70 311.2K
15:45 106.60 106.70 106.60 106.60 320.8K
15:50 106.70 106.70 106.60 106.60 141.4K
15:55 106.70 106.70 106.50 106.70 1,643.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 105.90 106.80 105.50 106.70 14.6M
2025-09-25 107.90 107.90 106.30 107.10 12.5M
2025-09-24 108.00 108.60 106.90 107.50 14.8M
2025-09-23 107.90 108.60 107.60 108.60 13.6M
2025-09-22 106.80 107.30 106.40 107.20 10.9M
2025-09-19 107.20 107.20 106.20 106.80 11.0M
2025-09-18 106.80 107.70 106.70 107.20 13.7M
2025-09-17 106.50 107.00 106.40 106.60 12.5M
2025-09-16 106.80 107.60 106.50 107.20 12.5M
2025-09-15 105.30 106.80 105.30 106.50 13.0M
2025-09-12 106.60 106.90 106.10 106.30 17.2M
2025-09-11 104.70 105.40 104.50 105.10 20.7M
2025-09-10 102.50 104.40 102.30 104.40 27.4M
2025-09-09 102.00 102.50 101.70 102.40 15.0M
2025-09-08 101.90 101.90 100.90 101.70 12.4M
2025-09-05 100.50 102.10 100.30 102.10 28.2M
2025-09-04 100.00 100.40 99.35 99.60 13.6M
2025-09-03 99.60 100.30 98.75 99.15 15.8M
2025-09-02 100.30 100.80 99.70 99.75 11.8M
2025-09-01 99.75 100.50 99.60 100.00 10.3M
2025-08-29 100.30 100.80 99.40 99.75 16.1M
2025-08-28 99.90 100.70 99.65 100.60 14.6M
2025-08-27 100.90 101.00 100.10 100.10 15.0M
2025-08-26 101.10 101.60 100.00 100.20 12.3M
2025-08-25 101.80 102.10 101.30 101.50 14.3M
2025-08-22 101.00 101.40 100.70 101.30 15.0M
2025-08-21 101.10 101.40 100.20 100.90 19.6M
2025-08-20 99.10 99.60 98.55 99.50 9.4M
2025-08-19 99.00 99.40 98.45 99.05 12.0M
2025-08-18 99.85 99.95 98.45 98.45 17.0M
2025-08-15 101.00 101.10 99.60 100.30 16.3M
2025-08-14 100.90 100.90 99.80 100.40 14.1M
2025-08-13 101.00 102.30 101.00 101.50 22.0M
2025-08-12 99.85 100.40 99.60 100.20 11.0M
2025-08-11 99.00 99.95 99.00 99.95 13.6M
2025-08-08 98.40 98.45 97.55 98.20 12.9M
2025-08-07 97.40 99.00 97.40 98.85 15.3M
2025-08-06 96.50 97.30 96.35 97.00 13.8M
2025-08-05 96.40 96.80 95.80 96.30 13.5M
2025-08-04 95.60 96.40 95.30 96.40 16.0M
2025-08-01 95.50 95.95 95.00 95.25 19.8M
2025-07-31 95.65 96.45 94.30 96.15 34.5M
2025-07-30 101.40 101.60 96.20 96.95 56.5M
2025-07-29 100.80 100.80 99.85 100.80 14.9M
2025-07-28 101.00 101.30 100.30 101.10 14.7M
2025-07-25 101.40 102.00 100.70 101.00 14.5M
2025-07-24 100.80 102.30 100.30 102.20 33.2M
2025-07-23 100.00 100.00 99.30 100.00 16.4M
2025-07-22 99.25 100.00 99.15 99.70 22.1M
2025-07-21 98.00 98.75 97.80 98.45 9.6M
2025-07-18 98.50 98.55 97.90 98.15 9.9M
2025-07-17 97.70 98.15 97.50 97.65 9.3M
2025-07-16 96.90 98.35 96.75 97.20 15.0M
2025-07-15 97.30 98.00 97.05 97.65 11.2M
2025-07-14 95.90 97.00 95.90 96.60 12.1M
2025-07-11 97.40 98.55 97.00 97.05 18.1M
2025-07-10 96.75 97.25 96.60 97.05 11.8M
2025-07-09 96.00 96.70 95.45 96.70 16.2M
2025-07-08 95.50 96.25 95.40 96.25 11.7M
2025-07-07 94.80 95.50 94.65 95.25 11.0M
2025-07-04 95.05 95.10 94.30 94.80 8.2M
2025-07-03 95.00 95.20 94.40 94.85 6.7M
2025-07-02 94.55 95.40 94.30 95.25 11.9M
2025-06-30 95.00 96.20 94.75 94.95 12.6M
2025-06-27 95.10 95.25 94.50 95.00 14.8M
2025-06-26 95.20 95.90 95.20 95.40 10.2M
2025-06-25 94.50 96.80 94.45 95.60 36.6M
2025-06-24 91.95 94.50 91.90 94.10 30.0M
2025-06-23 91.45 92.00 91.05 91.80 11.9M
2025-06-20 91.05 92.35 91.05 92.25 11.8M
2025-06-19 91.75 92.35 91.00 91.20 11.7M
2025-06-18 91.50 92.15 91.40 91.80 11.1M
2025-06-17 92.90 92.90 91.85 92.10 9.7M
2025-06-16 91.80 93.00 91.35 92.75 13.5M
2025-06-13 92.70 93.35 91.35 92.25 20.5M
2025-06-12 93.10 93.35 92.50 92.55 14.3M
2025-06-11 93.15 93.90 93.10 93.30 15.5M
2025-06-10 93.90 94.50 93.35 93.85 13.3M
2025-06-09 93.25 93.80 93.10 93.80 14.6M
2025-06-06 92.90 93.25 92.60 93.25 12.8M
2025-06-05 93.05 93.50 92.70 93.05 9.9M
2025-06-04 92.45 93.15 92.35 93.15 9.8M
2025-06-03 92.90 93.75 92.05 92.15 18.7M
2025-06-02 91.70 92.65 90.90 92.50 13.4M
2025-05-30 91.75 92.45 91.60 92.45 12.4M
2025-05-29 91.65 92.55 91.55 92.25 14.1M
2025-05-28 92.05 92.60 91.50 91.95 15.1M
2025-05-27 93.00 93.10 92.15 92.40 14.4M
2025-05-26 92.30 93.40 92.30 92.75 13.8M
2025-05-23 92.50 93.70 92.50 93.15 15.0M
2025-05-22 92.30 93.20 91.85 92.60 26.3M
2025-05-21 92.85 93.45 92.10 92.55 18.5M
2025-05-20 91.80 92.80 91.50 92.80 26.3M
2025-05-19 90.85 91.50 90.35 91.50 15.1M
2025-05-16 90.80 91.20 90.50 91.10 18.2M
2025-05-15 89.50 90.80 89.50 90.60 16.2M
2025-05-14 90.40 90.95 89.95 90.80 24.0M
2025-05-13 89.50 89.85 89.15 89.65 17.1M
2025-05-12 88.00 90.60 87.65 90.00 33.8M
2025-05-09 87.10 87.60 86.70 87.50 12.0M
2025-05-08 86.20 87.60 86.20 86.35 18.5M
2025-05-07 88.15 88.20 87.40 87.85 17.2M
2025-05-06 87.10 88.15 86.85 87.15 14.5M
2025-05-02 86.00 86.60 84.85 86.20 19.5M
2025-04-30 88.55 89.20 86.90 87.10 23.9M
2025-04-29 86.55 88.60 85.30 88.35 36.1M
2025-04-28 85.80 86.40 85.60 85.75 14.5M
2025-04-25 85.85 86.15 85.05 85.35 18.2M
2025-04-24 86.30 86.40 84.55 85.40 16.5M
2025-04-23 83.50 86.30 83.50 85.90 33.4M
2025-04-22 80.10 82.35 80.10 82.35 22.0M
2025-04-17 80.10 80.90 80.05 80.80 22.2M
2025-04-16 79.65 80.30 78.85 79.55 22.7M
2025-04-15 79.00 79.00 78.35 78.80 15.7M
2025-04-14 77.20 78.50 77.10 78.50 25.5M
2025-04-11 74.05 76.00 73.80 75.50 28.3M
2025-04-10 74.80 76.70 74.00 75.70 61.0M
2025-04-09 70.45 72.00 70.05 71.70 58.4M
2025-04-08 75.20 75.80 72.15 72.70 68.2M
2025-04-07 73.50 75.30 72.20 73.40 128.3M
2025-04-03 87.45 87.50 85.70 86.10 28.1M
2025-04-02 88.45 88.95 88.00 88.00 9.8M
2025-04-01 88.35 89.15 88.05 88.75 10.2M
2025-03-31 88.30 89.10 87.90 88.15 13.5M
2025-03-28 90.10 90.15 89.05 89.45 12.0M
2025-03-27 89.50 90.30 89.40 89.40 21.3M
2025-03-26 89.80 89.85 89.00 89.50 11.5M
2025-03-25 88.70 88.90 88.20 88.20 11.5M
2025-03-24 88.60 89.20 88.50 89.20 10.3M
2025-03-21 88.55 89.10 88.45 88.60 17.1M
2025-03-20 90.00 90.45 89.80 89.80 18.7M
2025-03-19 90.00 90.00 89.55 89.75 18.4M
2025-03-18 88.55 89.25 88.55 89.05 18.3M
2025-03-17 87.25 88.30 87.25 87.65 20.8M
2025-03-14 85.65 86.00 84.95 85.45 19.5M
2025-03-13 85.50 86.35 85.05 85.65 16.8M
2025-03-12 84.25 85.15 83.95 85.05 27.3M
2025-03-11 85.35 86.30 84.55 85.20 32.9M
2025-03-10 88.10 88.90 87.80 88.05 25.4M
2025-03-07 88.70 88.95 87.95 87.95 37.5M
2025-03-06 89.70 90.15 89.00 90.00 31.7M
2025-03-05 91.90 91.95 90.35 91.90 31.0M
2025-03-04 92.15 92.60 91.55 92.05 34.7M
2025-03-03 91.60 92.10 91.15 91.25 34.1M
2025-02-28 89.35 89.85 88.80 89.25 22.6M
2025-02-27 89.10 89.50 88.85 89.40 27.3M
2025-02-26 88.95 89.30 88.10 88.75 28.0M
2025-02-25 86.05 87.40 86.05 87.10 18.1M
2025-02-24 86.70 86.85 84.90 85.80 32.9M
2025-02-21 86.50 87.20 86.45 86.70 20.7M
2025-02-20 87.60 87.70 86.60 87.15 19.5M
2025-02-19 87.75 88.80 86.70 88.40 40.2M
2025-02-18 86.15 87.20 86.00 87.20 35.7M
2025-02-17 85.00 85.50 84.00 85.50 32.0M
2025-02-14 85.20 85.30 84.20 84.50 31.0M
2025-02-13 85.05 85.40 84.75 84.85 38.0M
2025-02-12 84.40 84.80 84.05 84.45 31.5M
2025-02-11 83.35 83.80 83.10 83.80 24.8M
2025-02-10 82.20 82.60 82.00 82.60 24.2M
2025-02-07 81.20 81.95 81.00 81.80 25.3M
2025-02-06 80.50 80.80 80.30 80.65 14.9M
2025-02-05 80.25 80.45 79.90 80.20 10.8M
2025-02-04 79.80 80.50 79.45 80.05 23.5M
2025-02-03 80.00 80.25 79.40 79.90 21.0M
2025-01-28 80.00 80.00 79.80 79.95 8.9M
2025-01-27 79.30 79.90 79.20 79.45 13.2M
2025-01-24 79.55 80.00 79.30 79.90 21.1M
2025-01-23 78.90 79.25 78.30 78.65 12.9M
2025-01-22 79.00 79.35 78.85 79.25 13.2M
2025-01-21 78.80 79.00 78.55 78.85 12.5M
2025-01-20 78.00 78.40 77.70 78.35 14.4M
2025-01-17 77.75 78.00 77.30 77.60 12.2M
2025-01-16 76.95 77.50 76.25 77.35 23.2M
2025-01-15 75.75 76.00 75.35 76.00 11.9M
2025-01-14 75.45 75.95 75.40 75.95 12.8M
2025-01-13 76.00 76.10 74.85 75.30 14.4M
2025-01-10 76.50 76.60 76.25 76.50 22.4M
2025-01-09 75.90 76.20 75.60 75.60 12.1M
2025-01-08 75.30 75.95 74.75 75.95 18.0M
2025-01-07 75.50 75.90 74.90 75.30 18.6M
2025-01-06 75.50 75.65 75.15 75.55 12.9M
2025-01-03 75.30 75.75 74.90 75.00 11.8M
2025-01-02 75.80 75.85 74.65 75.70 15.9M