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
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
2023-12-29 61.53 61.82 61.29 61.53 11.2M
2023-12-28 61.53 61.82 61.39 61.68 23.7M
2023-12-27 61.04 61.34 60.60 61.09 17.6M
2023-12-22 59.97 60.56 59.82 60.36 18.3M
2023-12-21 59.09 59.87 59.09 59.82 7.9M
2023-12-20 59.19 59.92 59.19 59.77 14.6M
2023-12-19 58.75 59.09 58.50 58.89 6.0M
2023-12-18 59.09 59.09 58.60 58.94 15.3M
2023-12-15 59.58 60.16 59.48 59.92 18.4M
2023-12-14 59.58 59.92 59.29 59.58 15.0M
2023-12-13 59.33 59.38 58.94 59.14 8.5M
2023-12-12 59.09 59.53 58.70 59.24 12.0M
2023-12-11 58.85 59.09 58.60 58.89 16.1M
2023-12-08 58.80 58.89 58.21 58.60 9.9M
2023-12-07 58.55 58.60 58.26 58.46 11.2M
2023-12-06 58.16 58.55 57.82 58.16 8.6M
2023-12-05 58.41 58.65 57.77 57.82 11.7M
2023-12-04 59.09 59.14 58.21 58.31 23.4M
2023-12-01 57.82 58.41 57.72 57.82 31.1M
2023-11-30 57.92 58.02 57.23 57.82 16.7M
2023-11-29 58.21 58.50 57.72 58.11 20.1M
2023-11-28 58.75 58.75 58.26 58.26 6.2M
2023-11-27 58.60 58.60 58.02 58.46 8.2M
2023-11-24 57.63 58.41 57.63 58.06 8.0M
2023-11-23 57.82 58.60 57.53 58.50 15.9M
2023-11-22 58.55 58.75 58.31 58.36 12.2M
2023-11-21 58.94 59.29 58.41 58.55 15.6M
2023-11-20 58.50 59.04 58.11 58.80 16.9M
2023-11-17 57.82 58.06 57.43 57.67 7.6M
2023-11-16 58.60 58.60 57.77 58.02 9.0M
2023-11-15 57.77 58.75 57.43 58.50 25.1M
2023-11-14 56.84 57.43 56.65 56.99 10.2M
2023-11-13 56.36 56.55 55.96 56.40 7.0M
2023-11-10 55.67 56.06 55.62 55.96 7.9M
2023-11-09 56.50 56.50 56.01 56.16 6.7M
2023-11-08 57.58 57.72 56.94 56.94 13.4M
2023-11-07 57.48 57.82 57.23 57.28 9.6M
2023-11-06 57.23 57.43 56.65 57.19 14.7M
2023-11-03 56.21 57.33 56.21 56.84 19.7M
2023-11-02 55.43 55.82 55.33 55.67 13.6M
2023-11-01 55.28 55.77 54.99 55.57 15.4M
2023-10-31 54.99 54.99 54.21 54.84 31.0M
2023-10-30 56.01 57.38 55.48 55.87 27.7M
2023-10-27 56.84 57.48 56.45 56.70 14.7M
2023-10-26 56.84 57.33 55.28 55.77 25.2M
2023-10-25 57.87 57.87 56.84 57.09 16.6M
2023-10-24 57.28 57.63 56.84 57.23 16.9M
2023-10-20 58.65 59.09 58.02 58.41 20.1M
2023-10-19 59.77 60.12 59.14 59.33 18.9M
2023-10-18 60.60 60.95 60.46 60.80 11.3M
2023-10-17 60.95 61.09 60.12 60.41 12.1M
2023-10-16 60.65 60.80 60.26 60.36 10.5M
2023-10-13 61.48 61.48 60.65 61.04 16.4M
2023-10-12 62.12 62.22 61.58 61.73 18.8M
2023-10-11 61.48 61.68 61.19 61.34 22.1M
2023-10-10 60.56 61.34 60.31 60.75 17.6M
2023-10-09 60.95 61.19 60.26 60.56 8.8M
2023-10-06 60.26 60.75 60.12 60.60 15.7M
2023-10-05 59.43 59.63 59.24 59.53 8.4M
2023-10-04 59.48 59.58 58.94 59.43 11.7M
2023-10-03 59.19 59.48 58.55 59.48 17.6M
2023-09-29 60.02 60.75 60.02 60.26 22.2M
2023-09-28 59.19 59.53 58.99 59.19 13.3M
2023-09-27 59.33 59.68 59.14 59.43 11.1M
2023-09-26 59.29 59.73 58.75 58.99 11.4M
2023-09-25 59.97 60.21 59.48 59.63 12.7M
2023-09-22 59.48 60.02 59.48 59.97 14.5M
2023-09-21 59.29 59.58 59.14 59.38 10.9M
2023-09-20 59.43 59.87 59.19 59.68 12.0M
2023-09-19 59.29 59.33 58.80 59.29 9.4M
2023-09-18 58.75 59.53 58.46 59.33 14.6M
2023-09-15 59.43 59.82 58.99 59.43 24.2M
2023-09-14 58.31 58.89 58.26 58.36 21.1M
2023-09-13 57.33 57.82 57.09 57.63 18.2M
2023-09-12 56.31 56.99 56.16 56.60 12.2M
2023-09-11 55.62 56.55 55.53 56.31 18.2M
2023-09-07 56.31 56.40 55.77 55.96 14.8M
2023-09-06 56.65 56.70 56.31 56.40 9.1M
2023-09-05 56.89 56.99 55.92 56.31 23.6M
2023-09-04 57.23 57.67 56.94 57.38 21.1M
2023-08-31 57.82 57.97 57.48 57.48 11.2M
2023-08-30 57.63 58.26 57.58 57.97 18.2M
2023-08-29 57.58 58.06 56.89 57.14 21.2M
2023-08-28 57.53 57.92 57.14 57.38 7.8M
2023-08-25 57.19 57.33 56.84 57.04 8.6M
2023-08-24 57.14 57.63 56.94 57.48 10.2M
2023-08-23 56.89 57.28 56.75 57.04 12.3M
2023-08-22 57.04 57.58 57.04 57.19 10.5M
2023-08-21 57.14 57.38 56.60 57.14 16.0M
2023-08-18 57.87 58.11 56.94 57.28 15.9M
2023-08-17 57.67 58.06 57.14 57.92 23.6M
2023-08-16 58.41 58.70 58.02 58.55 25.5M
2023-08-15 60.31 60.46 59.68 59.77 19.7M
2023-08-14 60.26 60.90 60.07 60.90 17.7M
2023-08-11 61.14 61.48 60.99 61.14 12.1M
2023-08-10 61.39 61.68 60.60 61.14 22.1M
2023-08-09 61.97 62.41 61.63 62.36 17.6M
2023-08-08 62.51 63.14 62.31 62.51 25.7M
2023-08-07 61.92 62.61 61.63 62.46 16.5M
2023-08-04 62.31 62.70 61.82 62.36 20.7M
2023-08-03 61.87 62.46 61.24 61.43 35.6M
2023-08-02 64.02 64.22 62.56 62.70 33.1M
2023-08-01 63.49 65.15 63.49 64.76 34.9M
2023-07-31 63.49 63.83 63.00 63.68 25.6M
2023-07-28 62.51 63.29 62.07 63.29 19.9M
2023-07-27 63.39 63.49 63.19 63.44 20.9M
2023-07-26 63.00 63.34 62.95 63.14 12.8M
2023-07-25 62.85 63.29 62.66 63.00 18.5M
2023-07-24 62.51 62.80 62.02 62.22 19.0M
2023-07-21 62.51 62.90 62.41 62.80 23.2M
2023-07-20 62.02 62.36 61.78 62.31 17.1M
2023-07-19 61.73 61.92 61.48 61.78 22.9M
2023-07-18 61.58 61.58 61.14 61.48 17.1M
2023-07-14 61.24 61.43 61.14 61.34 27.2M
2023-07-13 60.70 60.95 60.36 60.70 25.8M
2023-07-12 59.33 60.02 59.14 59.97 11.2M
2023-07-11 59.53 60.02 59.33 59.33 10.5M
2023-07-10 59.92 60.26 59.43 59.53 13.5M
2023-07-07 59.14 59.43 58.85 59.24 15.1M
2023-07-06 60.36 60.41 59.48 59.58 15.5M
2023-07-05 60.36 60.60 60.07 60.21 11.4M
2023-07-04 60.56 60.99 60.46 60.80 19.5M
2023-07-03 60.07 60.56 59.97 60.51 21.9M
2023-06-30 59.68 59.97 59.43 59.58 20.0M
2023-06-29 59.43 59.58 58.80 59.43 11.7M
2023-06-28 59.19 59.68 59.14 59.43 14.5M
2023-06-27 58.60 59.53 58.60 59.09 12.7M
2023-06-26 58.60 58.60 57.97 58.21 14.1M
2023-06-23 59.19 59.19 58.11 58.36 19.4M
2023-06-21 59.29 60.07 59.29 59.87 15.0M
2023-06-20 59.68 60.12 59.63 60.07 17.9M
2023-06-19 59.58 60.07 59.33 59.97 19.4M
2023-06-16 59.09 59.58 58.99 59.58 25.7M
2023-06-15 58.80 58.89 58.60 58.65 15.8M
2023-06-14 58.46 58.75 58.21 58.65 10.9M
2023-06-13 58.11 58.70 57.97 58.50 12.7M
2023-06-12 58.36 58.70 58.36 58.60 10.1M
2023-06-09 58.55 58.75 58.36 58.60 12.8M
2023-06-08 58.55 58.80 58.41 58.55 22.5M
2023-06-07 57.97 58.46 57.97 58.26 19.9M
2023-06-06 57.53 57.87 57.33 57.67 9.9M
2023-06-05 57.43 57.97 57.28 57.77 32.3M
2023-06-02 56.75 57.33 56.60 56.84 47.2M
2023-06-01 56.06 56.31 55.72 56.01 18.1M
2023-05-31 57.09 57.09 55.82 56.36 18.9M
2023-05-30 57.38 57.72 57.14 57.48 16.6M
2023-05-29 57.28 57.77 57.14 57.38 14.8M
2023-05-25 56.60 57.04 56.50 56.99 18.3M
2023-05-24 58.41 58.41 57.58 57.87 14.3M
2023-05-23 58.50 58.60 58.11 58.21 13.7M
2023-05-22 58.06 58.55 58.06 58.36 13.2M
2023-05-19 58.11 58.26 57.53 58.06 12.7M
2023-05-18 57.53 58.26 57.48 58.06 16.4M
2023-05-17 57.48 57.92 57.14 57.28 13.9M
2023-05-16 58.50 58.60 58.11 58.31 17.4M
2023-05-15 56.16 58.02 56.16 57.87 15.0M
2023-05-12 57.14 57.48 56.55 57.38 12.5M
2023-05-11 57.58 57.77 56.99 57.58 14.0M
2023-05-10 58.11 58.36 57.67 57.97 17.0M
2023-05-09 58.11 58.46 57.72 57.92 20.3M
2023-05-08 57.72 58.11 57.48 58.11 16.0M
2023-05-05 56.84 57.28 56.40 57.09 15.3M
2023-05-04 57.28 57.67 56.84 57.28 14.2M
2023-05-03 56.80 57.63 56.50 57.48 24.4M
2023-05-02 55.09 57.58 54.94 57.28 32.4M
2023-04-28 55.18 55.77 54.84 54.84 9.6M
2023-04-27 54.55 55.28 54.35 54.94 15.0M
2023-04-26 53.72 54.50 53.72 53.96 10.2M
2023-04-25 54.70 54.70 53.82 54.21 10.6M
2023-04-24 54.65 54.70 54.06 54.65 9.4M
2023-04-21 55.04 55.38 54.40 54.65 11.6M
2023-04-20 54.26 55.33 54.26 55.04 11.6M
2023-04-19 54.70 54.99 54.35 54.55 11.8M
2023-04-18 54.79 55.09 54.40 55.04 10.4M
2023-04-17 55.43 56.21 55.38 55.57 25.8M
2023-04-14 54.35 54.55 54.06 54.30 11.4M
2023-04-13 53.13 53.96 53.03 53.96 10.3M
2023-04-12 53.43 53.62 53.03 53.47 8.8M
2023-04-11 53.52 54.21 53.23 53.52 12.9M
2023-04-06 52.35 53.08 52.30 52.94 9.7M
2023-04-04 52.94 53.52 52.55 53.38 10.1M
2023-04-03 51.62 53.03 51.57 52.94 16.7M
2023-03-31 52.55 52.84 51.96 51.96 15.6M
2023-03-30 51.72 52.69 51.67 52.55 14.4M
2023-03-29 51.72 51.91 51.08 51.72 9.5M
2023-03-28 51.37 51.81 50.79 51.42 13.1M
2023-03-27 50.74 51.08 50.01 50.45 12.9M
2023-03-24 50.98 51.37 50.35 50.93 20.5M
2023-03-23 52.45 52.64 51.23 52.45 21.7M
2023-03-22 51.67 52.74 51.62 52.25 29.3M
2023-03-21 50.79 50.84 50.06 50.69 36.2M
2023-03-20 51.47 51.57 48.54 49.27 56.9M
2023-03-17 52.74 52.74 51.86 52.55 19.3M
2023-03-16 52.16 52.79 52.06 52.64 26.6M
2023-03-15 53.38 54.35 53.38 53.91 30.3M
2023-03-14 53.03 53.33 51.52 52.40 45.3M
2023-03-13 54.16 55.53 53.96 54.99 45.6M
2023-03-10 56.06 56.31 55.09 55.09 55.4M
2023-03-09 56.99 57.33 56.84 57.19 13.9M
2023-03-08 56.65 56.70 56.16 56.60 14.7M
2023-03-07 56.80 57.67 56.55 57.04 14.4M
2023-03-06 56.36 56.94 56.21 56.80 12.8M
2023-03-03 56.89 56.89 56.36 56.65 12.0M
2023-03-02 56.70 57.33 56.60 56.89 13.4M
2023-03-01 58.46 58.99 58.26 58.85 26.5M
2023-02-28 58.06 58.65 57.77 57.92 26.9M
2023-02-27 57.92 58.06 56.80 57.67 29.3M
2023-02-24 57.82 58.36 57.67 58.16 16.1M
2023-02-23 58.75 58.75 57.92 57.97 22.2M
2023-02-22 59.38 59.43 58.50 59.24 69.3M
2023-02-21 56.99 58.06 55.77 56.26 39.2M
2023-02-20 57.04 57.53 56.84 57.38 18.9M
2023-02-17 56.65 56.94 56.65 56.84 15.9M
2023-02-16 56.60 56.80 56.36 56.75 12.4M
2023-02-15 56.84 56.84 55.82 56.21 16.1M
2023-02-14 56.84 56.84 56.45 56.84 16.3M
2023-02-13 55.67 56.55 55.67 56.40 8.5M
2023-02-10 57.04 57.09 56.50 56.65 16.9M
2023-02-09 56.26 56.65 56.01 56.65 12.0M
2023-02-08 55.57 56.75 55.57 56.45 21.5M
2023-02-07 55.28 55.67 55.28 55.28 9.9M
2023-02-06 54.70 55.48 54.60 55.28 18.8M
2023-02-03 55.33 55.33 54.21 54.60 29.1M
2023-02-02 56.36 56.50 55.96 56.31 18.0M
2023-02-01 56.16 56.16 54.79 55.72 23.4M
2023-01-31 56.70 56.80 56.16 56.60 23.7M
2023-01-30 56.65 57.14 56.26 56.50 30.3M
2023-01-27 56.84 56.89 56.45 56.60 16.9M
2023-01-26 56.26 56.65 56.26 56.55 24.2M
2023-01-20 55.43 55.57 55.18 55.57 16.9M
2023-01-19 55.18 55.53 54.99 55.33 17.8M
2023-01-18 55.13 55.48 55.04 55.48 17.9M
2023-01-17 55.28 55.38 54.84 55.33 20.2M
2023-01-16 54.89 55.33 54.74 55.33 28.4M
2023-01-13 53.72 54.21 53.67 54.21 31.2M
2023-01-12 52.55 52.84 52.40 52.84 18.6M
2023-01-11 52.25 52.64 52.06 52.40 19.9M
2023-01-10 51.91 52.11 51.67 52.06 15.9M
2023-01-09 51.91 52.16 51.57 52.06 25.2M
2023-01-06 51.23 51.42 50.74 50.98 30.9M
2023-01-05 49.81 50.20 49.57 50.06 29.6M
2023-01-04 48.30 48.83 48.20 48.83 20.5M
2023-01-03 46.69 47.66 45.90 47.57 18.0M